KissMeData/035000/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	191800	103514670	5920	5920	5920	5920	508
3	20240119	191700	103514670	5920	5920	5920	5920	0
4	20240119	191600	103514670	5920	5920	5920	5920	0
5	20240119	191500	103514670	5920	5920	5920	5920	0
6	20240119	191400	103514670	5920	5920	5920	5920	0
7	20240119	191300	103514670	5920	5920	5920	5920	0
8	20240119	191200	103514670	5920	5920	5920	5920	0
9	20240119	191100	103514670	5920	5920	5920	5920	0
10	20240119	191000	103514670	5920	5920	5920	5920	0
11	20240119	190900	103514670	5920	5920	5920	5920	0
12	20240119	190800	103514670	5920	5920	5920	5920	0
13	20240119	190700	103514670	5920	5920	5920	5920	0
14	20240119	190600	103514670	5920	5920	5920	5920	0
15	20240119	190500	103514670	5920	5920	5920	5920	0
16	20240119	190400	103514670	5920	5920	5920	5920	0
17	20240119	190300	103514670	5920	5920	5920	5920	0
18	20240119	190200	103514670	5920	5920	5920	5920	0
19	20240119	190100	103514670	5920	5920	5920	5920	0
20	20240119	190000	103514670	5920	5920	5920	5920	0
21	20240119	185900	103514670	5920	5920	5920	5920	0
22	20240119	185800	103514670	5920	5920	5920	5920	0
23	20240119	185700	103514670	5920	5920	5920	5920	0
24	20240119	185600	103514670	5920	5920	5920	5920	0
25	20240119	185500	103514670	5920	5920	5920	5920	0
26	20240119	185400	103514670	5920	5920	5920	5920	0
27	20240119	185300	103514670	5920	5920	5920	5920	0
28	20240119	185200	103514670	5920	5920	5920	5920	0
29	20240119	185100	103514670	5920	5920	5920	5920	0
30	20240119	185000	103514670	5920	5920	5920	5920	0
31	20240119	184900	103514670	5920	5920	5920	5920	0
32	20240119	184800	103514670	5920	5920	5920	5920	508
33	20240119	184700	103514670	5920	5920	5920	5920	0
34	20240119	184600	103514670	5920	5920	5920	5920	0
35	20240119	184500	103514670	5920	5920	5920	5920	0
36	20240119	184400	103514670	5920	5920	5920	5920	0
37	20240119	184300	103514670	5920	5920	5920	5920	0
38	20240119	184200	103514670	5920	5920	5920	5920	0
39	20240119	184100	103514670	5920	5920	5920	5920	0
40	20240119	184000	103514670	5920	5920	5920	5920	0
41	20240119	183900	103514670	5920	5920	5920	5920	0
42	20240119	183800	103514670	5920	5920	5920	5920	0
43	20240119	183700	103514670	5920	5920	5920	5920	0
44	20240119	183600	103514670	5920	5920	5920	5920	0
45	20240119	183500	103514670	5920	5920	5920	5920	0
46	20240119	183400	103514670	5920	5920	5920	5920	0
47	20240119	183300	103514670	5920	5920	5920	5920	0
48	20240119	183200	103514670	5920	5920	5920	5920	0
49	20240119	183100	103514670	5920	5920	5920	5920	0
50	20240119	183000	103514670	5920	5920	5920	5920	0
51	20240119	182900	103514670	5920	5920	5920	5920	0
52	20240119	182800	103514670	5920	5920	5920	5920	0
53	20240119	182700	103514670	5920	5920	5920	5920	0
54	20240119	182600	103514670	5920	5920	5920	5920	0
55	20240119	182500	103514670	5920	5920	5920	5920	0
56	20240119	182400	103514670	5920	5920	5920	5920	0
57	20240119	182300	103514670	5920	5920	5920	5920	0
58	20240119	182200	103514670	5920	5920	5920	5920	0
59	20240119	182100	103514670	5920	5920	5920	5920	0
60	20240119	182000	103514670	5920	5920	5920	5920	0
61	20240119	181900	103514670	5920	5920	5920	5920	0
62	20240119	181800	103514670	5920	5920	5920	5920	508
63	20240119	181700	103514670	5920	5920	5920	5920	0
64	20240119	181600	103514670	5920	5920	5920	5920	0
65	20240119	181500	103514670	5920	5920	5920	5920	0
66	20240119	181400	103514670	5920	5920	5920	5920	0
67	20240119	181300	103514670	5920	5920	5920	5920	0
68	20240119	181200	103514670	5920	5920	5920	5920	0
69	20240119	181100	103514670	5920	5920	5920	5920	0
70	20240119	181000	103514670	5920	5920	5920	5920	0
71	20240119	180900	103514670	5920	5920	5920	5920	0
72	20240119	180800	103514670	5920	5920	5920	5920	0
73	20240119	180700	103514670	5920	5920	5920	5920	0
74	20240119	180600	103514670	5920	5920	5920	5920	0
75	20240119	180500	103514670	5920	5920	5920	5920	0
76	20240119	180400	103514670	5920	5920	5920	5920	0
77	20240119	180300	103514670	5920	5920	5920	5920	0
78	20240119	180200	103514670	5920	5920	5920	5920	0
79	20240119	180100	103514670	5920	5920	5920	5920	0
80	20240119	180000	103514670	5920	5920	5920	5920	0
81	20240119	175900	103514670	5920	5920	5920	5920	0
82	20240119	175800	103514670	5920	5920	5920	5920	0
83	20240119	175700	103514670	5920	5920	5920	5920	0
84	20240119	175600	103514670	5920	5920	5920	5920	0
85	20240119	175500	103514670	5920	5920	5920	5920	0
86	20240119	175400	103514670	5920	5920	5920	5920	0
87	20240119	175300	103514670	5920	5920	5920	5920	0
88	20240119	175200	103514670	5920	5920	5920	5920	0
89	20240119	175100	103514670	5920	5920	5920	5920	0
90	20240119	175000	103514670	5920	5920	5920	5920	0
91	20240119	174900	103514670	5920	5920	5920	5920	0
92	20240119	174800	103514670	5920	5920	5920	5920	508
93	20240119	174700	103514670	5920	5920	5920	5920	0
94	20240119	174600	103514670	5920	5920	5920	5920	0
95	20240119	174500	103514670	5920	5920	5920	5920	0
96	20240119	174400	103514670	5920	5920	5920	5920	0
97	20240119	174300	103514670	5920	5920	5920	5920	0
98	20240119	174200	103514670	5920	5920	5920	5920	0
99	20240119	174100	103514670	5920	5920	5920	5920	0
100	20240119	174000	103514670	5920	5920	5920	5920	0
101	20240119	173900	103514670	5920	5920	5920	5920	0
102	20240119	173800	103514670	5920	5920	5920	5920	0
103	20240119	173700	103514670	5920	5920	5920	5920	0
104	20240119	173600	103514670	5920	5920	5920	5920	0
105	20240119	173500	103514670	5920	5920	5920	5920	0
106	20240119	173400	103514670	5920	5920	5920	5920	0
107	20240119	173300	103514670	5920	5920	5920	5920	0
108	20240119	173200	103514670	5920	5920	5920	5920	0
109	20240119	173100	103514670	5920	5920	5920	5920	0
110	20240119	173000	103514670	5920	5920	5920	5920	0
111	20240119	172900	103514670	5920	5920	5920	5920	0
112	20240119	172800	103514670	5920	5920	5920	5920	0
113	20240119	172700	103514670	5920	5920	5920	5920	0
114	20240119	172600	103514670	5920	5920	5920	5920	0
115	20240119	172500	103514670	5920	5920	5920	5920	0
116	20240119	172400	103514670	5920	5920	5920	5920	0
117	20240119	172300	103514670	5920	5920	5920	5920	0
118	20240119	172200	103514670	5920	5920	5920	5920	0
119	20240119	172100	103514670	5920	5920	5920	5920	0
120	20240119	172000	103514670	5920	5920	5920	5920	0
121	20240119	171900	103514670	5920	5920	5920	5920	0
122	20240119	171800	103514670	5920	5920	5920	5920	508
123	20240119	171700	103514670	5920	5920	5920	5920	0
124	20240119	171600	103514670	5920	5920	5920	5920	0
125	20240119	171500	103514670	5920	5920	5920	5920	0
126	20240119	171400	103514670	5920	5920	5920	5920	0
127	20240119	171300	103514670	5920	5920	5920	5920	0
128	20240119	171200	103514670	5920	5920	5920	5920	0
129	20240119	171100	103514670	5920	5920	5920	5920	0
130	20240119	171000	103514670	5920	5920	5920	5920	0
131	20240119	170900	103514670	5920	5920	5920	5920	0
132	20240119	170800	103514670	5920	5920	5920	5920	0
133	20240119	170700	103514670	5920	5920	5920	5920	0
134	20240119	170600	103514670	5920	5920	5920	5920	0
135	20240119	170500	103514670	5920	5920	5920	5920	0
136	20240119	170400	103514670	5920	5920	5920	5920	0
137	20240119	170300	103514670	5920	5920	5920	5920	0
138	20240119	170200	103514670	5920	5920	5920	5920	0
139	20240119	170100	103514670	5920	5920	5920	5920	0
140	20240119	170000	103514670	5920	5920	5920	5920	0
141	20240119	165900	103514670	5920	5920	5920	5920	0
142	20240119	165800	103514670	5920	5920	5920	5920	0
143	20240119	165700	103514670	5920	5920	5920	5920	0
144	20240119	165600	103514670	5920	5920	5920	5920	0
145	20240119	165500	103514670	5920	5920	5920	5920	0
146	20240119	165400	103514670	5920	5920	5920	5920	0
147	20240119	165300	103514670	5920	5920	5920	5920	0
148	20240119	165200	103514670	5920	5920	5920	5920	0
149	20240119	165100	103514670	5920	5920	5920	5920	0
150	20240119	165000	103514670	5920	5920	5920	5920	0
151	20240119	164900	103514670	5920	5920	5920	5920	0
152	20240119	164800	103514670	5920	5920	5920	5920	508
153	20240119	164700	103514670	5920	5920	5920	5920	0
154	20240119	164600	103514670	5920	5920	5920	5920	0
155	20240119	164500	103514670	5920	5920	5920	5920	0
156	20240119	164400	103514670	5920	5920	5920	5920	0
157	20240119	164300	103514670	5920	5920	5920	5920	0
158	20240119	164200	103514670	5920	5920	5920	5920	0
159	20240119	164100	103514670	5920	5920	5920	5920	0
160	20240119	164000	103514670	5920	5920	5920	5920	0
161	20240119	163900	103514670	5920	5920	5920	5920	0
162	20240119	163800	103514670	5920	5920	5920	5920	0
163	20240119	163700	103514670	5920	5920	5920	5920	0
164	20240119	163600	103514670	5920	5920	5920	5920	0
165	20240119	163500	103514670	5920	5920	5920	5920	0
166	20240119	163400	103514670	5920	5920	5920	5920	0
167	20240119	163300	103514670	5920	5920	5920	5920	0
168	20240119	163200	103514670	5920	5920	5920	5920	0
169	20240119	163100	103514670	5920	5920	5920	5920	0
170	20240119	163000	103514670	5920	5920	5920	5920	0
171	20240119	162900	103514670	5920	5920	5920	5920	0
172	20240119	162800	103514670	5920	5920	5920	5920	0
173	20240119	162700	103514670	5920	5920	5920	5920	0
174	20240119	162600	103514670	5920	5920	5920	5920	0
175	20240119	162500	103514670	5920	5920	5920	5920	0
176	20240119	162400	103514670	5920	5920	5920	5920	0
177	20240119	162300	103514670	5920	5920	5920	5920	0
178	20240119	162200	103514670	5920	5920	5920	5920	0
179	20240119	162100	103514670	5920	5920	5920	5920	0
180	20240119	162000	103514670	5920	5920	5920	5920	0
181	20240119	161900	103514670	5920	5920	5920	5920	0
182	20240119	161800	103514670	5920	5920	5920	5920	508
183	20240119	161700	103514670	5920	5920	5920	5920	0
184	20240119	161600	103514670	5920	5920	5920	5920	0
185	20240119	161500	103514670	5920	5920	5920	5920	0
186	20240119	161400	103514670	5920	5920	5920	5920	0
187	20240119	161300	103514670	5920	5920	5920	5920	0
188	20240119	161200	103514670	5920	5920	5920	5920	0
189	20240119	161100	103514670	5920	5920	5920	5920	0
190	20240119	161000	103514670	5920	5920	5920	5920	0
191	20240119	160900	103514670	5920	5920	5920	5920	0
192	20240119	160800	103514670	5920	5920	5920	5920	0
193	20240119	160700	103514670	5920	5920	5920	5920	0
194	20240119	160600	103514670	5920	5920	5920	5920	0
195	20240119	160500	103514670	5920	5920	5920	5920	0
196	20240119	160400	103514670	5920	5920	5920	5920	0
197	20240119	160300	103514670	5920	5920	5920	5920	0
198	20240119	160200	103514670	5920	5920	5920	5920	0
199	20240119	160100	103514670	5920	5920	5920	5920	0
200	20240119	160000	103514670	5920	5920	5920	5920	0
201	20240119	155900	103514670	5920	5920	5920	5920	0
202	20240119	155800	103514670	5920	5920	5920	5920	0
203	20240119	155700	103514670	5920	5920	5920	5920	0
204	20240119	155600	103514670	5920	5920	5920	5920	0
205	20240119	155500	103514670	5920	5920	5920	5920	0
206	20240119	155400	103514670	5920	5920	5920	5920	0
207	20240119	155300	103514670	5920	5920	5920	5920	0
208	20240119	155200	103514670	5920	5920	5920	5920	0
209	20240119	155100	103514670	5920	5920	5920	5920	0
210	20240119	155000	103514670	5920	5920	5920	5920	0
211	20240119	154900	103514670	5920	5920	5920	5920	0
212	20240119	154800	103514670	5920	5920	5920	5920	508
213	20240119	154700	103514670	5920	5920	5920	5920	0
214	20240119	154600	103514670	5920	5920	5920	5920	0
215	20240119	154500	103514670	5920	5920	5920	5920	0
216	20240119	154400	103514670	5920	5920	5920	5920	0
217	20240119	154300	103514670	5920	5920	5920	5920	0
218	20240119	154200	103514670	5920	5920	5920	5920	0
219	20240119	154100	103514670	5920	5920	5920	5920	0
220	20240119	154000	103514670	5920	5920	5920	5920	0
221	20240119	153900	103514670	5920	5920	5920	5920	0
222	20240119	153800	103514670	5920	5920	5920	5920	0
223	20240119	153700	103514670	5920	5920	5920	5920	0
224	20240119	153600	103514670	5920	5920	5920	5920	0
225	20240119	153500	103514670	5920	5920	5920	5920	0
226	20240119	153400	103514670	5920	5920	5920	5920	0
227	20240119	153300	103514670	5920	5920	5920	5920	0
228	20240119	153200	103514670	5920	5920	5920	5920	0
229	20240119	153100	103514670	5920	5920	5920	5920	0
230	20240119	153000	103514670	5920	5920	5920	5920	508
231	20240119	152900	100507310	5920	5920	5920	5920	0
232	20240119	152800	100507310	5920	5920	5920	5920	0
233	20240119	152700	100507310	5920	5920	5920	5920	0
234	20240119	152600	100507310	5920	5920	5920	5920	0
235	20240119	152500	100507310	5920	5920	5920	5920	0
236	20240119	152400	100507310	5920	5920	5920	5920	0
237	20240119	152300	100507310	5920	5920	5920	5920	0
238	20240119	152200	100507310	5920	5920	5920	5920	0
239	20240119	152100	100507310	5920	5920	5920	5920	0
240	20240119	152000	100507310	5920	5920	5920	5920	0
241	20240119	151900	100507310	5920	5920	5920	5920	0
242	20240119	151800	100507310	5920	5920	5920	5920	0
243	20240119	151700	100507310	5920	5920	5920	5920	4
244	20240119	151600	100483630	5920	5920	5920	5920	1
245	20240119	151500	100477710	5920	5920	5920	5920	7
246	20240119	151400	100436270	5920	5920	5920	5920	0
247	20240119	151300	100436270	5920	5920	5920	5920	0
248	20240119	151200	100436270	5920	5920	5920	5920	0
249	20240119	151100	100436270	5920	5920	5920	5920	2
250	20240119	151000	100424430	5910	5910	5910	5910	0
251	20240119	150900	100424430	5910	5910	5910	5910	2
252	20240119	150800	100412610	5920	5920	5920	5920	0
253	20240119	150700	100412610	5920	5920	5920	5920	0
254	20240119	150600	100412610	5920	5920	5920	5920	0
255	20240119	150500	100412610	5920	5920	5920	5920	0
256	20240119	150400	100412610	5920	5920	5920	5920	0
257	20240119	150300	100412610	5920	5920	5920	5920	0
258	20240119	150200	100412610	5920	5920	5920	5920	0
259	20240119	150100	100412610	5920	5920	5920	5920	0
260	20240119	150000	100412610	5920	5920	5920	5920	10
261	20240119	145900	100353410	5920	5920	5920	5920	0
262	20240119	145800	100353410	5920	5920	5920	5920	0
263	20240119	145700	100353410	5920	5920	5920	5920	0
264	20240119	145600	100353410	5920	5920	5920	5920	10
265	20240119	145500	100294210	5920	5920	5920	5920	0
266	20240119	145400	100294210	5920	5920	5920	5920	0
267	20240119	145300	100294210	5920	5920	5920	5920	0
268	20240119	145200	100294210	5920	5920	5920	5920	10
269	20240119	145100	100235010	5920	5920	5920	5920	0
270	20240119	145000	100235010	5920	5920	5920	5920	0
271	20240119	144900	100235010	5920	5920	5920	5920	10
272	20240119	144800	100175810	5920	5920	5920	5920	0
273	20240119	144700	100175810	5920	5920	5920	5920	8
274	20240119	144600	100128450	5920	5920	5920	5920	0
275	20240119	144500	100128450	5920	5920	5920	5920	10
276	20240119	144400	100069250	5920	5920	5920	5920	0
277	20240119	144300	100069250	5920	5920	5920	5920	0
278	20240119	144200	100069250	5920	5920	5920	5920	0
279	20240119	144100	100069250	5920	5920	5920	5920	10
280	20240119	144000	100010050	5920	5920	5920	5920	0
281	20240119	143900	100010050	5920	5920	5920	5920	0
282	20240119	143800	100010050	5920	5920	5920	5920	10
283	20240119	143700	99950850	5920	5920	5920	5920	0
284	20240119	143600	99950850	5920	5920	5920	5920	0
285	20240119	143500	99950850	5920	5920	5920	5920	0
286	20240119	143400	99950850	5920	5920	5920	5920	10
287	20240119	143300	99891650	5920	5920	5920	5920	0
288	20240119	143200	99891650	5920	5920	5920	5920	0
289	20240119	143100	99891650	5920	5920	5920	5920	0
290	20240119	143000	99891650	5920	5920	5920	5920	10
291	20240119	142900	99832450	5920	5920	5920	5920	0
292	20240119	142800	99832450	5920	5920	5920	5920	0
293	20240119	142700	99832450	5920	5920	5920	5920	10
294	20240119	142600	99773250	5920	5920	5920	5920	0
295	20240119	142500	99773250	5920	5920	5920	5920	0
296	20240119	142400	99773250	5920	5920	5920	5920	0
297	20240119	142300	99773250	5920	5920	5920	5920	10
298	20240119	142200	99714050	5920	5920	5920	5920	1
299	20240119	142100	99708130	5920	5920	5920	5920	0
300	20240119	142000	99708130	5920	5930	5930	5920	30
301	20240119	141900	99530430	5930	5930	5930	5930	0
302	20240119	141800	99530430	5930	5930	5930	5930	0
303	20240119	141700	99530430	5930	5930	5930	5930	0
304	20240119	141600	99530430	5930	5930	5930	5930	10
305	20240119	141500	99471130	5930	5930	5930	5930	0
306	20240119	141400	99471130	5930	5930	5930	5930	0
307	20240119	141300	99471130	5930	5930	5930	5930	0
308	20240119	141200	99471130	5930	5930	5930	5930	10
309	20240119	141100	99411830	5930	5930	5930	5930	0
310	20240119	141000	99411830	5930	5930	5930	5930	0
311	20240119	140900	99411830	5930	5930	5930	5930	10
312	20240119	140800	99352530	5930	5930	5930	5930	0
313	20240119	140700	99352530	5930	5930	5930	5930	0
314	20240119	140600	99352530	5930	5930	5930	5930	5
315	20240119	140500	99322880	5930	5930	5930	5930	10
316	20240119	140400	99263580	5930	5930	5930	5930	0
317	20240119	140300	99263580	5930	5930	5930	5930	0
318	20240119	140200	99263580	5930	5930	5930	5930	0
319	20240119	140100	99263580	5930	5930	5930	5930	10
320	20240119	140000	99204280	5930	5930	5930	5930	0
321	20240119	135900	99204280	5930	5930	5930	5930	0
322	20240119	135800	99204280	5930	5930	5930	5930	10
323	20240119	135700	99144980	5920	5920	5920	5920	12
324	20240119	135600	99073940	5930	5930	5930	5930	0
325	20240119	135500	99073940	5930	5930	5930	5930	0
326	20240119	135400	99073940	5930	5930	5930	5930	10
327	20240119	135300	99014640	5930	5930	5930	5930	0
328	20240119	135200	99014640	5930	5930	5930	5930	0
329	20240119	135100	99014640	5930	5930	5930	5930	0
330	20240119	135000	99014640	5930	5930	5930	5930	15
331	20240119	134900	98925690	5930	5930	5930	5930	0
332	20240119	134800	98925690	5930	5930	5930	5930	0
333	20240119	134700	98925690	5930	5930	5930	5930	10
334	20240119	134600	98866390	5930	5930	5930	5930	0
335	20240119	134500	98866390	5930	5930	5930	5930	0
336	20240119	134400	98866390	5930	5930	5930	5930	0
337	20240119	134300	98866390	5930	5930	5930	5930	10
338	20240119	134200	98807090	5920	5920	5920	5920	0
339	20240119	134100	98807090	5920	5920	5920	5920	0
340	20240119	134000	98807090	5920	5920	5920	5920	10
341	20240119	133900	98747890	5910	5910	5910	5910	10
342	20240119	133800	98688790	5920	5920	5920	5920	0
343	20240119	133700	98688790	5920	5920	5920	5920	0
344	20240119	133600	98688790	5920	5920	5920	5920	10
345	20240119	133500	98629590	5930	5930	5930	5930	0
346	20240119	133400	98629590	5930	5930	5930	5930	0
347	20240119	133300	98629590	5930	5930	5930	5930	0
348	20240119	133200	98629590	5930	5920	5930	5920	550
349	20240119	133100	95373490	5930	5930	5930	5930	0
350	20240119	133000	95373490	5930	5930	5930	5930	0
351	20240119	132900	95373490	5930	5930	5930	5930	10
352	20240119	132800	95314190	5930	5930	5930	5930	0
353	20240119	132700	95314190	5930	5930	5930	5930	0
354	20240119	132600	95314190	5930	5930	5930	5930	0
355	20240119	132500	95314190	5930	5930	5930	5930	10
356	20240119	132400	95254890	5930	5930	5930	5930	0
357	20240119	132300	95254890	5930	5930	5930	5930	0
358	20240119	132200	95254890	5930	5930	5930	5930	0
359	20240119	132100	95254890	5930	5930	5930	5930	10
360	20240119	132000	95195590	5930	5930	5930	5930	0
361	20240119	131900	95195590	5930	5930	5930	5930	0
362	20240119	131800	95195590	5930	5930	5930	5930	10
363	20240119	131700	95136290	5930	5930	5930	5930	0
364	20240119	131600	95136290	5930	5930	5930	5930	0
365	20240119	131500	95136290	5930	5930	5930	5930	0
366	20240119	131400	95136290	5930	5920	5930	5920	49
367	20240119	131300	94846110	5920	5930	5930	5920	191
368	20240119	131200	93715380	5930	5920	5930	5920	746
369	20240119	131100	89299030	5910	5910	5910	5910	438
370	20240119	131000	86710450	5920	5910	5920	5910	109
371	20240119	130900	86066160	5910	5910	5910	5910	0
372	20240119	130800	86066160	5910	5910	5910	5910	97
373	20240119	130700	85492890	5920	5920	5920	5920	10
374	20240119	130600	85433690	5920	5920	5920	5920	3
375	20240119	130500	85415930	5920	5920	5920	5920	0
376	20240119	130400	85415930	5920	5920	5920	5920	10
377	20240119	130300	85356730	5920	5920	5920	5920	10
378	20240119	130200	85297530	5920	5920	5920	5920	0
379	20240119	130100	85297530	5920	5920	5920	5920	0
380	20240119	130000	85297530	5920	5920	5920	5920	0
381	20240119	125900	85297530	5920	5920	5920	5920	10
382	20240119	125800	85238330	5920	5920	5920	5920	0
383	20240119	125700	85238330	5920	5920	5920	5920	0
384	20240119	125600	85238330	5920	5920	5920	5920	10
385	20240119	125500	85179130	5920	5920	5920	5920	0
386	20240119	125400	85179130	5920	5920	5920	5920	0
387	20240119	125300	85179130	5920	5920	5920	5920	0
388	20240119	125200	85179130	5920	5920	5920	5920	10
389	20240119	125100	85119930	5920	5920	5920	5920	0
390	20240119	125000	85119930	5920	5920	5920	5920	0
391	20240119	124900	85119930	5920	5920	5920	5920	10
392	20240119	124800	85060730	5920	5920	5920	5920	0
393	20240119	124700	85060730	5920	5920	5920	5920	0
394	20240119	124600	85060730	5920	5920	5920	5920	0
395	20240119	124500	85060730	5920	5920	5920	5920	10
396	20240119	124400	85001530	5920	5920	5920	5920	0
397	20240119	124300	85001530	5920	5920	5920	5920	0
398	20240119	124200	85001530	5920	5920	5920	5920	0
399	20240119	124100	85001530	5920	5920	5920	5920	10
400	20240119	124000	84942330	5920	5920	5920	5920	0
401	20240119	123900	84942330	5920	5920	5920	5920	0
402	20240119	123800	84942330	5920	5920	5920	5920	10
403	20240119	123700	84883130	5920	5920	5920	5920	0
404	20240119	123600	84883130	5920	5920	5920	5920	0
405	20240119	123500	84883130	5920	5920	5920	5920	0
406	20240119	123400	84883130	5920	5920	5920	5920	10
407	20240119	123300	84823930	5920	5920	5920	5920	0
408	20240119	123200	84823930	5920	5920	5920	5920	0
409	20240119	123100	84823930	5920	5920	5920	5920	3
410	20240119	123000	84806170	5920	5920	5920	5920	10
411	20240119	122900	84746970	5920	5920	5920	5920	0
412	20240119	122800	84746970	5920	5920	5920	5920	0
413	20240119	122700	84746970	5920	5920	5920	5920	12
414	20240119	122600	84675930	5920	5920	5920	5920	0
415	20240119	122500	84675930	5920	5920	5920	5920	0
416	20240119	122400	84675930	5920	5920	5920	5920	4
417	20240119	122300	84652250	5920	5920	5920	5920	41
418	20240119	122200	84409530	5920	5920	5920	5920	6
419	20240119	122100	84374010	5920	5920	5920	5920	0
420	20240119	122000	84374010	5920	5920	5920	5920	0
421	20240119	121900	84374010	5920	5920	5920	5920	10
422	20240119	121800	84314810	5920	5920	5920	5920	0
423	20240119	121700	84314810	5920	5920	5920	5920	0
424	20240119	121600	84314810	5920	5920	5920	5920	10
425	20240119	121500	84255610	5920	5920	5920	5920	0
426	20240119	121400	84255610	5920	5920	5920	5920	0
427	20240119	121300	84255610	5920	5920	5920	5920	0
428	20240119	121200	84255610	5920	5920	5920	5920	10
429	20240119	121100	84196410	5920	5920	5920	5920	0
430	20240119	121000	84196410	5920	5920	5920	5920	0
431	20240119	120900	84196410	5920	5920	5920	5920	10
432	20240119	120800	84137210	5920	5920	5920	5920	0
433	20240119	120700	84137210	5920	5920	5920	5920	0
434	20240119	120600	84137210	5920	5920	5920	5920	83
435	20240119	120500	83645850	5920	5920	5920	5920	10
436	20240119	120400	83586650	5920	5920	5920	5920	0
437	20240119	120300	83586650	5920	5920	5920	5920	0
438	20240119	120200	83586650	5920	5920	5920	5920	101
439	20240119	120100	82988730	5920	5920	5920	5920	10
440	20240119	120000	82929530	5920	5920	5920	5920	0
441	20240119	115900	82929530	5920	5920	5920	5920	0
442	20240119	115800	82929530	5920	5920	5920	5920	10
443	20240119	115700	82870330	5920	5920	5920	5920	0
444	20240119	115600	82870330	5920	5920	5920	5920	34
445	20240119	115500	82669050	5920	5920	5920	5920	0
446	20240119	115400	82669050	5920	5920	5920	5920	10
447	20240119	115300	82609850	5920	5920	5920	5920	0
448	20240119	115200	82609850	5920	5920	5920	5920	0
449	20240119	115100	82609850	5920	5920	5920	5920	0
450	20240119	115000	82609850	5920	5920	5920	5920	20
451	20240119	114900	82491450	5920	5920	5920	5920	0
452	20240119	114800	82491450	5920	5920	5920	5920	1
453	20240119	114700	82485530	5920	5920	5920	5920	10
454	20240119	114600	82426330	5920	5920	5920	5920	0
455	20240119	114500	82426330	5920	5920	5920	5920	0
456	20240119	114400	82426330	5920	5920	5920	5920	0
457	20240119	114300	82426330	5920	5920	5920	5920	10
458	20240119	114200	82367130	5920	5920	5920	5920	0
459	20240119	114100	82367130	5920	5920	5920	5920	0
460	20240119	114000	82367130	5920	5920	5920	5920	0
461	20240119	113900	82367130	5920	5920	5920	5920	10
462	20240119	113800	82307930	5920	5920	5920	5920	0
463	20240119	113700	82307930	5920	5920	5920	5920	0
464	20240119	113600	82307930	5920	5920	5920	5920	10
465	20240119	113500	82248730	5920	5920	5920	5920	0
466	20240119	113400	82248730	5920	5920	5920	5920	0
467	20240119	113300	82248730	5920	5920	5920	5920	0
468	20240119	113200	82248730	5920	5920	5920	5920	10
469	20240119	113100	82189530	5920	5920	5920	5920	3
470	20240119	113000	82171770	5920	5920	5920	5920	0
471	20240119	112900	82171770	5920	5920	5920	5920	10
472	20240119	112800	82112570	5920	5920	5920	5920	0
473	20240119	112700	82112570	5920	5920	5920	5920	0
474	20240119	112600	82112570	5920	5920	5920	5920	0
475	20240119	112500	82112570	5920	5920	5920	5920	10
476	20240119	112400	82053370	5920	5920	5920	5920	0
477	20240119	112300	82053370	5920	5920	5920	5920	0
478	20240119	112200	82053370	5920	5920	5920	5920	10
479	20240119	112100	81994170	5920	5920	5920	5920	10
480	20240119	112000	81934970	5920	5920	5920	5920	0
481	20240119	111900	81934970	5920	5920	5920	5920	0
482	20240119	111800	81934970	5920	5920	5920	5920	10
483	20240119	111700	81875770	5920	5920	5920	5920	0
484	20240119	111600	81875770	5920	5920	5920	5920	0
485	20240119	111500	81875770	5920	5920	5920	5920	0
486	20240119	111400	81875770	5920	5920	5920	5920	14
487	20240119	111300	81792890	5930	5930	5930	5930	0
488	20240119	111200	81792890	5930	5930	5930	5930	0
489	20240119	111100	81792890	5930	5930	5930	5930	0
490	20240119	111000	81792890	5930	5930	5930	5930	10
491	20240119	110900	81733590	5930	5930	5930	5930	0
492	20240119	110800	81733590	5930	5930	5930	5930	0
493	20240119	110700	81733590	5930	5930	5930	5930	10
494	20240119	110600	81674290	5910	5910	5910	5910	0
495	20240119	110500	81674290	5910	5910	5910	5910	0
496	20240119	110400	81674290	5910	5910	5910	5910	1399
497	20240119	110300	73406200	5910	5910	5910	5910	10
498	20240119	110200	73347100	5910	5930	5930	5910	4334
499	20240119	110100	47720910	5950	5950	5950	5950	0
500	20240119	110000	47720910	5950	5950	5950	5950	3
501	20240119	105900	47703060	5950	5950	5950	5950	10
502	20240119	105800	47643560	5950	5930	5950	5930	838
503	20240119	105700	42674200	5930	5930	5930	5930	0
504	20240119	105600	42674200	5930	5930	5930	5930	10
505	20240119	105500	42614900	5930	5930	5930	5930	0
506	20240119	105400	42614900	5930	5930	5930	5930	0
507	20240119	105300	42614900	5930	5930	5930	5930	0
508	20240119	105200	42614900	5930	5930	5930	5930	10
509	20240119	105100	42555600	5930	5930	5930	5930	0
510	20240119	105000	42555600	5930	5930	5930	5930	0
511	20240119	104900	42555600	5930	5930	5930	5930	10
512	20240119	104800	42496300	5930	5930	5930	5930	0
513	20240119	104700	42496300	5930	5930	5930	5930	0
514	20240119	104600	42496300	5930	5930	5930	5930	0
515	20240119	104500	42496300	5930	5930	5930	5930	10
516	20240119	104400	42437000	5930	5930	5930	5930	0
517	20240119	104300	42437000	5930	5930	5930	5930	0
518	20240119	104200	42437000	5930	5930	5930	5930	0
519	20240119	104100	42437000	5930	5930	5930	5930	10
520	20240119	104000	42377700	5930	5930	5930	5930	0
521	20240119	103900	42377700	5930	5930	5930	5930	0
522	20240119	103800	42377700	5930	5930	5930	5930	10
523	20240119	103700	42318400	5930	5930	5930	5930	0
524	20240119	103600	42318400	5930	5930	5930	5930	0
525	20240119	103500	42318400	5930	5930	5930	5930	0
526	20240119	103400	42318400	5930	5930	5930	5930	10
527	20240119	103300	42259100	5930	5930	5930	5930	0
528	20240119	103200	42259100	5930	5930	5930	5930	0
529	20240119	103100	42259100	5930	5930	5930	5930	0
530	20240119	103000	42259100	5930	5930	5930	5930	10
531	20240119	102900	42199800	5930	5930	5930	5930	0
532	20240119	102800	42199800	5930	5930	5930	5930	2
533	20240119	102700	42187940	5930	5930	5930	5930	10
534	20240119	102600	42128640	5930	5930	5930	5930	5
535	20240119	102500	42098990	5930	5930	5930	5930	0
536	20240119	102400	42098990	5930	5930	5930	5930	0
537	20240119	102300	42098990	5930	5930	5930	5930	10
538	20240119	102200	42039690	5930	5930	5930	5930	0
539	20240119	102100	42039690	5930	5930	5930	5930	10
540	20240119	102000	41980390	5930	5930	5930	5930	0
541	20240119	101900	41980390	5930	5930	5930	5930	10
542	20240119	101800	41921090	5930	5930	5930	5930	0
543	20240119	101700	41921090	5930	5930	5930	5930	35
544	20240119	101600	41713540	5930	5930	5930	5930	10
545	20240119	101500	41654240	5930	5930	5930	5930	4
546	20240119	101400	41630520	5930	5930	5930	5930	0
547	20240119	101300	41630520	5930	5930	5930	5930	0
548	20240119	101200	41630520	5930	5930	5930	5930	45
549	20240119	101100	41363670	5930	5930	5930	5930	0
550	20240119	101000	41363670	5930	5930	5930	5930	0
551	20240119	100900	41363670	5930	5930	5930	5930	10
552	20240119	100800	41304370	5930	5930	5930	5930	0
553	20240119	100700	41304370	5930	5930	5930	5930	0
554	20240119	100600	41304370	5930	5930	5930	5930	0
555	20240119	100500	41304370	5930	5930	5930	5930	10
556	20240119	100400	41245070	5930	5930	5930	5930	0
557	20240119	100300	41245070	5930	5930	5930	5930	0
558	20240119	100200	41245070	5930	5930	5930	5930	0
559	20240119	100100	41245070	5930	5930	5930	5930	10
560	20240119	100000	41185770	5930	5930	5930	5930	0
561	20240119	095900	41185770	5930	5930	5930	5930	0
562	20240119	095800	41185770	5930	5930	5930	5930	10
563	20240119	095700	41126470	5930	5930	5930	5930	0
564	20240119	095600	41126470	5930	5930	5930	5930	0
565	20240119	095500	41126470	5930	5930	5930	5930	0
566	20240119	095400	41126470	5930	5930	5930	5930	10
567	20240119	095300	41067170	5930	5930	5930	5930	1
568	20240119	095200	41061240	5920	5920	5920	5920	700
569	20240119	095100	36917240	5930	5930	5930	5930	0
570	20240119	095000	36917240	5930	5930	5930	5930	10
571	20240119	094900	36857940	5930	5930	5930	5930	0
572	20240119	094800	36857940	5930	5930	5930	5930	50
573	20240119	094700	36561440	5930	5930	5930	5930	10
574	20240119	094600	36502140	5930	5930	5930	5930	18
575	20240119	094500	36395400	5930	5930	5930	5930	116
576	20240119	094400	35707520	5930	5930	5930	5930	0
577	20240119	094300	35707520	5930	5930	5930	5930	10
578	20240119	094200	35648220	5930	5930	5930	5930	0
579	20240119	094100	35648220	5930	5930	5930	5930	0
580	20240119	094000	35648220	5930	5930	5930	5930	2
581	20240119	093900	35636360	5930	5930	5930	5930	10
582	20240119	093800	35577060	5930	5930	5930	5930	0
583	20240119	093700	35577060	5930	5930	5930	5930	0
584	20240119	093600	35577060	5930	5930	5930	5930	10
585	20240119	093500	35517760	5930	5930	5930	5930	0
586	20240119	093400	35517760	5930	5930	5930	5930	2
587	20240119	093300	35505900	5930	5930	5930	5930	159
588	20240119	093200	34563030	5930	5930	5930	5930	10
589	20240119	093100	34503730	5930	5930	5930	5930	1
590	20240119	093000	34497800	5910	5910	5910	5910	0
591	20240119	092900	34497800	5910	5930	5930	5910	110
592	20240119	092800	33846910	5930	5930	5930	5930	0
593	20240119	092700	33846910	5930	5930	5930	5930	30
594	20240119	092600	33669010	5930	5930	5930	5930	0
595	20240119	092500	33669010	5930	5930	5930	5920	12
596	20240119	092400	33597860	5940	5940	5940	5940	0
597	20240119	092300	33597860	5940	5940	5940	5940	0
598	20240119	092200	33597860	5940	5940	5940	5940	224
599	20240119	092100	32267300	5940	5940	5940	5940	10
600	20240119	092000	32207900	5940	5940	5940	5940	822
601	20240119	091900	27325220	5940	5940	5940	5940	0
602	20240119	091800	27325220	5940	5940	5940	5940	10
603	20240119	091700	27265820	5930	5930	5930	5930	0
604	20240119	091600	27265820	5930	5930	5930	5930	0
605	20240119	091500	27265820	5930	5930	5930	5930	93
606	20240119	091400	26714330	5920	5940	5940	5920	510
607	20240119	091300	23694930	5940	5940	5940	5940	0
608	20240119	091200	23694930	5940	5940	5940	5940	179
609	20240119	091100	22631670	5960	5960	5960	5960	0
610	20240119	091000	22631670	5960	5960	5960	5960	20
611	20240119	090900	22512470	5950	5950	5950	5950	140
612	20240119	090800	21679470	5960	5960	5960	5960	161
613	20240119	090700	20719910	5950	5970	5970	5950	760
614	20240119	090600	16196680	5970	5970	5970	5950	760
615	20240119	090500	11673450	5970	5950	5970	5940	671
616	20240119	090400	7687670	5970	5950	5970	5940	671
617	20240119	090300	3701890	5990	5990	5990	5950	611
618	20240119	090200	66000	6000	6000	6000	6000	0
619	20240119	090100	66000	6000	6000	6000	6000	0
620	20240119	090000	66000	6000	6000	6000	6000	11