KissMeData/066310/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	194400	1082474890	10000	10000	10000	10000	794
3	20240119	194300	1082474890	10000	10000	10000	10000	0
4	20240119	194200	1082474890	10000	10000	10000	10000	0
5	20240119	194100	1082474890	10000	10000	10000	10000	0
6	20240119	194000	1082474890	10000	10000	10000	10000	0
7	20240119	193900	1082474890	10000	10000	10000	10000	0
8	20240119	193800	1082474890	10000	10000	10000	10000	0
9	20240119	193700	1082474890	10000	10000	10000	10000	0
10	20240119	193600	1082474890	10000	10000	10000	10000	0
11	20240119	193500	1082474890	10000	10000	10000	10000	0
12	20240119	193400	1082474890	10000	10000	10000	10000	0
13	20240119	193300	1082474890	10000	10000	10000	10000	0
14	20240119	193200	1082474890	10000	10000	10000	10000	0
15	20240119	193100	1082474890	10000	10000	10000	10000	0
16	20240119	193000	1082474890	10000	10000	10000	10000	0
17	20240119	192900	1082474890	10000	10000	10000	10000	0
18	20240119	192800	1082474890	10000	10000	10000	10000	0
19	20240119	192700	1082474890	10000	10000	10000	10000	0
20	20240119	192600	1082474890	10000	10000	10000	10000	0
21	20240119	192500	1082474890	10000	10000	10000	10000	0
22	20240119	192400	1082474890	10000	10000	10000	10000	0
23	20240119	192300	1082474890	10000	10000	10000	10000	0
24	20240119	192200	1082474890	10000	10000	10000	10000	0
25	20240119	192100	1082474890	10000	10000	10000	10000	0
26	20240119	192000	1082474890	10000	10000	10000	10000	0
27	20240119	191900	1082474890	10000	10000	10000	10000	0
28	20240119	191800	1082474890	10000	10000	10000	10000	0
29	20240119	191700	1082474890	10000	10000	10000	10000	0
30	20240119	191600	1082474890	10000	10000	10000	10000	0
31	20240119	191500	1082474890	10000	10000	10000	10000	0
32	20240119	191400	1082474890	10000	10000	10000	10000	794
33	20240119	191300	1082474890	10000	10000	10000	10000	0
34	20240119	191200	1082474890	10000	10000	10000	10000	0
35	20240119	191100	1082474890	10000	10000	10000	10000	0
36	20240119	191000	1082474890	10000	10000	10000	10000	0
37	20240119	190900	1082474890	10000	10000	10000	10000	0
38	20240119	190800	1082474890	10000	10000	10000	10000	0
39	20240119	190700	1082474890	10000	10000	10000	10000	0
40	20240119	190600	1082474890	10000	10000	10000	10000	0
41	20240119	190500	1082474890	10000	10000	10000	10000	0
42	20240119	190400	1082474890	10000	10000	10000	10000	0
43	20240119	190300	1082474890	10000	10000	10000	10000	0
44	20240119	190200	1082474890	10000	10000	10000	10000	0
45	20240119	190100	1082474890	10000	10000	10000	10000	0
46	20240119	190000	1082474890	10000	10000	10000	10000	0
47	20240119	185900	1082474890	10000	10000	10000	10000	0
48	20240119	185800	1082474890	10000	10000	10000	10000	0
49	20240119	185700	1082474890	10000	10000	10000	10000	0
50	20240119	185600	1082474890	10000	10000	10000	10000	0
51	20240119	185500	1082474890	10000	10000	10000	10000	0
52	20240119	185400	1082474890	10000	10000	10000	10000	0
53	20240119	185300	1082474890	10000	10000	10000	10000	0
54	20240119	185200	1082474890	10000	10000	10000	10000	0
55	20240119	185100	1082474890	10000	10000	10000	10000	0
56	20240119	185000	1082474890	10000	10000	10000	10000	0
57	20240119	184900	1082474890	10000	10000	10000	10000	0
58	20240119	184800	1082474890	10000	10000	10000	10000	0
59	20240119	184700	1082474890	10000	10000	10000	10000	0
60	20240119	184600	1082474890	10000	10000	10000	10000	0
61	20240119	184500	1082474890	10000	10000	10000	10000	0
62	20240119	184400	1082474890	10000	10000	10000	10000	794
63	20240119	184300	1082474890	10000	10000	10000	10000	0
64	20240119	184200	1082474890	10000	10000	10000	10000	0
65	20240119	184100	1082474890	10000	10000	10000	10000	0
66	20240119	184000	1082474890	10000	10000	10000	10000	0
67	20240119	183900	1082474890	10000	10000	10000	10000	0
68	20240119	183800	1082474890	10000	10000	10000	10000	0
69	20240119	183700	1082474890	10000	10000	10000	10000	0
70	20240119	183600	1082474890	10000	10000	10000	10000	0
71	20240119	183500	1082474890	10000	10000	10000	10000	0
72	20240119	183400	1082474890	10000	10000	10000	10000	0
73	20240119	183300	1082474890	10000	10000	10000	10000	0
74	20240119	183200	1082474890	10000	10000	10000	10000	0
75	20240119	183100	1082474890	10000	10000	10000	10000	0
76	20240119	183000	1082474890	10000	10000	10000	10000	0
77	20240119	182900	1082474890	10000	10000	10000	10000	0
78	20240119	182800	1082474890	10000	10000	10000	10000	0
79	20240119	182700	1082474890	10000	10000	10000	10000	0
80	20240119	182600	1082474890	10000	10000	10000	10000	0
81	20240119	182500	1082474890	10000	10000	10000	10000	0
82	20240119	182400	1082474890	10000	10000	10000	10000	0
83	20240119	182300	1082474890	10000	10000	10000	10000	0
84	20240119	182200	1082474890	10000	10000	10000	10000	0
85	20240119	182100	1082474890	10000	10000	10000	10000	0
86	20240119	182000	1082474890	10000	10000	10000	10000	0
87	20240119	181900	1082474890	10000	10000	10000	10000	0
88	20240119	181800	1082474890	10000	10000	10000	10000	0
89	20240119	181700	1082474890	10000	10000	10000	10000	0
90	20240119	181600	1082474890	10000	10000	10000	10000	0
91	20240119	181500	1082474890	10000	10000	10000	10000	0
92	20240119	181400	1082474890	10000	10000	10000	10000	794
93	20240119	181300	1082474890	10000	10000	10000	10000	0
94	20240119	181200	1082474890	10000	10000	10000	10000	0
95	20240119	181100	1082474890	10000	10000	10000	10000	0
96	20240119	181000	1082474890	10000	10000	10000	10000	0
97	20240119	180900	1082474890	10000	10000	10000	10000	0
98	20240119	180800	1082474890	10000	10000	10000	10000	0
99	20240119	180700	1082474890	10000	10000	10000	10000	0
100	20240119	180600	1082474890	10000	10000	10000	10000	0
101	20240119	180500	1082474890	10000	10000	10000	10000	0
102	20240119	180400	1082474890	10000	10000	10000	10000	0
103	20240119	180300	1082474890	10000	10000	10000	10000	0
104	20240119	180200	1082474890	10000	10000	10000	10000	0
105	20240119	180100	1082474890	10000	10000	10000	10000	0
106	20240119	180000	1082474890	10000	10000	10000	10000	0
107	20240119	175900	1082474890	10000	10000	10000	10000	0
108	20240119	175800	1082474890	10000	10000	10000	10000	0
109	20240119	175700	1082474890	10000	10000	10000	10000	0
110	20240119	175600	1082474890	10000	10000	10000	10000	0
111	20240119	175500	1082474890	10000	10000	10000	10000	0
112	20240119	175400	1082474890	10000	10000	10000	10000	0
113	20240119	175300	1082474890	10000	10000	10000	10000	0
114	20240119	175200	1082474890	10000	10000	10000	10000	0
115	20240119	175100	1082474890	10000	10000	10000	10000	0
116	20240119	175000	1082474890	10000	10000	10000	10000	0
117	20240119	174900	1082474890	10000	10000	10000	10000	0
118	20240119	174800	1082474890	10000	10000	10000	10000	0
119	20240119	174700	1082474890	10000	10000	10000	10000	0
120	20240119	174600	1082474890	10000	10000	10000	10000	0
121	20240119	174500	1082474890	10000	10000	10000	10000	0
122	20240119	174400	1082474890	10000	10000	10000	10000	794
123	20240119	174300	1082474890	10000	10000	10000	10000	0
124	20240119	174200	1082474890	10000	10000	10000	10000	0
125	20240119	174100	1082474890	10000	10000	10000	10000	0
126	20240119	174000	1082474890	10000	10000	10000	10000	0
127	20240119	173900	1082474890	10000	10000	10000	10000	0
128	20240119	173800	1082474890	10000	10000	10000	10000	0
129	20240119	173700	1082474890	10000	10000	10000	10000	0
130	20240119	173600	1082474890	10000	10000	10000	10000	0
131	20240119	173500	1082474890	10000	10000	10000	10000	0
132	20240119	173400	1082474890	10000	10000	10000	10000	0
133	20240119	173300	1082474890	10000	10000	10000	10000	0
134	20240119	173200	1082474890	10000	10000	10000	10000	0
135	20240119	173100	1082474890	10000	10000	10000	10000	0
136	20240119	173000	1082474890	10000	10000	10000	10000	0
137	20240119	172900	1082474890	10000	10000	10000	10000	0
138	20240119	172800	1082474890	10000	10000	10000	10000	0
139	20240119	172700	1082474890	10000	10000	10000	10000	0
140	20240119	172600	1082474890	10000	10000	10000	10000	0
141	20240119	172500	1082474890	10000	10000	10000	10000	0
142	20240119	172400	1082474890	10000	10000	10000	10000	0
143	20240119	172300	1082474890	10000	10000	10000	10000	0
144	20240119	172200	1082474890	10000	10000	10000	10000	0
145	20240119	172100	1082474890	10000	10000	10000	10000	0
146	20240119	172000	1082474890	10000	10000	10000	10000	0
147	20240119	171900	1082474890	10000	10000	10000	10000	0
148	20240119	171800	1082474890	10000	10000	10000	10000	0
149	20240119	171700	1082474890	10000	10000	10000	10000	0
150	20240119	171600	1082474890	10000	10000	10000	10000	0
151	20240119	171500	1082474890	10000	10000	10000	10000	0
152	20240119	171400	1082474890	10000	10000	10000	10000	794
153	20240119	171300	1082474890	10000	10000	10000	10000	0
154	20240119	171200	1082474890	10000	10000	10000	10000	0
155	20240119	171100	1082474890	10000	10000	10000	10000	0
156	20240119	171000	1082474890	10000	10000	10000	10000	0
157	20240119	170900	1082474890	10000	10000	10000	10000	0
158	20240119	170800	1082474890	10000	10000	10000	10000	0
159	20240119	170700	1082474890	10000	10000	10000	10000	0
160	20240119	170600	1082474890	10000	10000	10000	10000	0
161	20240119	170500	1082474890	10000	10000	10000	10000	0
162	20240119	170400	1082474890	10000	10000	10000	10000	0
163	20240119	170300	1082474890	10000	10000	10000	10000	0
164	20240119	170200	1082474890	10000	10000	10000	10000	0
165	20240119	170100	1082474890	10000	10000	10000	10000	0
166	20240119	170000	1082474890	10000	10000	10000	10000	0
167	20240119	165900	1082474890	10000	10000	10000	10000	0
168	20240119	165800	1082474890	10000	10000	10000	10000	0
169	20240119	165700	1082474890	10000	10000	10000	10000	0
170	20240119	165600	1082474890	10000	10000	10000	10000	0
171	20240119	165500	1082474890	10000	10000	10000	10000	0
172	20240119	165400	1082474890	10000	10000	10000	10000	0
173	20240119	165300	1082474890	10000	10000	10000	10000	0
174	20240119	165200	1082474890	10000	10000	10000	10000	0
175	20240119	165100	1082474890	10000	10000	10000	10000	0
176	20240119	165000	1082474890	10000	10000	10000	10000	0
177	20240119	164900	1082474890	10000	10000	10000	10000	0
178	20240119	164800	1082474890	10000	10000	10000	10000	0
179	20240119	164700	1082474890	10000	10000	10000	10000	0
180	20240119	164600	1082474890	10000	10000	10000	10000	0
181	20240119	164500	1082474890	10000	10000	10000	10000	0
182	20240119	164400	1082474890	10000	10000	10000	10000	794
183	20240119	164300	1082474890	10000	10000	10000	10000	0
184	20240119	164200	1082474890	10000	10000	10000	10000	0
185	20240119	164100	1082474890	10000	10000	10000	10000	0
186	20240119	164000	1082474890	10000	10000	10000	10000	0
187	20240119	163900	1082474890	10000	10000	10000	10000	0
188	20240119	163800	1082474890	10000	10000	10000	10000	0
189	20240119	163700	1082474890	10000	10000	10000	10000	0
190	20240119	163600	1082474890	10000	10000	10000	10000	0
191	20240119	163500	1082474890	10000	10000	10000	10000	0
192	20240119	163400	1082474890	10000	10000	10000	10000	0
193	20240119	163300	1082474890	10000	10000	10000	10000	0
194	20240119	163200	1082474890	10000	10000	10000	10000	0
195	20240119	163100	1082474890	10000	10000	10000	10000	0
196	20240119	163000	1082474890	10000	10000	10000	10000	0
197	20240119	162900	1082474890	10000	10000	10000	10000	0
198	20240119	162800	1082474890	10000	10000	10000	10000	0
199	20240119	162700	1082474890	10000	10000	10000	10000	0
200	20240119	162600	1082474890	10000	10000	10000	10000	0
201	20240119	162500	1082474890	10000	10000	10000	10000	0
202	20240119	162400	1082474890	10000	10000	10000	10000	0
203	20240119	162300	1082474890	10000	10000	10000	10000	0
204	20240119	162200	1082474890	10000	10000	10000	10000	0
205	20240119	162100	1082474890	10000	10000	10000	10000	0
206	20240119	162000	1082474890	10000	10000	10000	10000	0
207	20240119	161900	1082474890	10000	10000	10000	10000	0
208	20240119	161800	1082474890	10000	10000	10000	10000	0
209	20240119	161700	1082474890	10000	10000	10000	10000	0
210	20240119	161600	1082474890	10000	10000	10000	10000	0
211	20240119	161500	1082474890	10000	10000	10000	10000	0
212	20240119	161400	1082474890	10000	10000	10000	10000	794
213	20240119	161300	1082474890	10000	10000	10000	10000	0
214	20240119	161200	1082474890	10000	10000	10000	10000	0
215	20240119	161100	1082474890	10000	10000	10000	10000	0
216	20240119	161000	1082474890	10000	10000	10000	10000	0
217	20240119	160900	1082474890	10000	10000	10000	10000	0
218	20240119	160800	1082474890	10000	10000	10000	10000	0
219	20240119	160700	1082474890	10000	10000	10000	10000	0
220	20240119	160600	1082474890	10000	10000	10000	10000	0
221	20240119	160500	1082474890	10000	10000	10000	10000	0
222	20240119	160400	1082474890	10000	10000	10000	10000	0
223	20240119	160300	1082474890	10000	10000	10000	10000	0
224	20240119	160200	1082474890	10000	10000	10000	10000	0
225	20240119	160100	1082474890	10000	10000	10000	10000	0
226	20240119	160000	1082474890	10000	10000	10000	10000	0
227	20240119	155900	1082474890	10000	10000	10000	10000	0
228	20240119	155800	1082474890	10000	10000	10000	10000	0
229	20240119	155700	1082474890	10000	10000	10000	10000	0
230	20240119	155600	1082474890	10000	10000	10000	10000	0
231	20240119	155500	1082474890	10000	10000	10000	10000	0
232	20240119	155400	1082474890	10000	10000	10000	10000	0
233	20240119	155300	1082474890	10000	10000	10000	10000	0
234	20240119	155200	1082474890	10000	10000	10000	10000	0
235	20240119	155100	1082474890	10000	10000	10000	10000	0
236	20240119	155000	1082474890	10000	10000	10000	10000	0
237	20240119	154900	1082474890	10000	10000	10000	10000	0
238	20240119	154800	1082474890	10000	10000	10000	10000	0
239	20240119	154700	1082474890	10000	10000	10000	10000	0
240	20240119	154600	1082474890	10000	10000	10000	10000	0
241	20240119	154500	1082474890	10000	10000	10000	10000	0
242	20240119	154400	1082474890	10000	10000	10000	10000	794
243	20240119	154300	1082474890	10000	10000	10000	10000	0
244	20240119	154200	1082474890	10000	10000	10000	10000	0
245	20240119	154100	1082474890	10000	10000	10000	10000	0
246	20240119	154000	1082474890	10000	10000	10000	10000	0
247	20240119	153900	1082474890	10000	10000	10000	10000	0
248	20240119	153800	1082474890	10000	10000	10000	10000	0
249	20240119	153700	1082474890	10000	10000	10000	10000	0
250	20240119	153600	1082474890	10000	10000	10000	10000	0
251	20240119	153500	1082474890	10000	10000	10000	10000	0
252	20240119	153400	1082474890	10000	10000	10000	10000	0
253	20240119	153300	1082474890	10000	10000	10000	10000	0
254	20240119	153200	1082474890	10000	10000	10000	10000	0
255	20240119	153100	1082474890	10000	10000	10000	10000	0
256	20240119	153000	1082474890	10000	10000	10000	10000	794
257	20240119	152900	1074534890	9970	9970	9970	9970	0
258	20240119	152800	1074534890	9970	9970	9970	9970	0
259	20240119	152700	1074534890	9970	9970	9970	9970	0
260	20240119	152600	1074534890	9970	9970	9970	9970	0
261	20240119	152500	1074534890	9970	9970	9970	9970	0
262	20240119	152400	1074534890	9970	9970	9970	9970	0
263	20240119	152300	1074534890	9970	9970	9970	9970	0
264	20240119	152200	1074534890	9970	9970	9970	9970	0
265	20240119	152100	1074534890	9970	9970	9970	9970	0
266	20240119	152000	1074534890	9970	9970	9970	9970	0
267	20240119	151900	1074534890	9970	9940	9970	9940	331
268	20240119	151800	1071244570	9980	9960	9980	9940	126
269	20240119	151700	1069991490	9980	9980	9980	9980	0
270	20240119	151600	1069991490	9980	9970	9980	9970	11
271	20240119	151500	1069881810	9990	9990	9990	9990	0
272	20240119	151400	1069881810	9990	9970	9990	9970	2
273	20240119	151300	1069861850	9990	9980	9990	9980	11
274	20240119	151200	1069752060	9990	9990	9990	9990	1
275	20240119	151100	1069742070	9990	9960	9990	9960	63
276	20240119	151000	1069113940	9970	9960	9970	9960	568
277	20240119	150900	1063451660	9970	9970	9970	9970	3
278	20240119	150800	1063421750	9970	9940	9970	9940	109
279	20240119	150700	1062335260	9970	9940	9970	9940	250
280	20240119	150600	1059850230	9970	9970	9970	9970	12
281	20240119	150500	1059730590	9970	9950	9970	9940	286
282	20240119	150400	1056886450	9960	9960	9960	9960	0
283	20240119	150300	1056886450	9960	9960	9960	9960	2
284	20240119	150200	1056866530	9960	9960	9960	9960	0
285	20240119	150100	1056866530	9960	9960	9960	9960	1
286	20240119	150000	1056856570	9970	9960	9970	9960	50
287	20240119	145900	1056358560	9960	9960	9960	9960	0
288	20240119	145800	1056358560	9960	9960	9960	9940	19
289	20240119	145700	1056169620	9960	9960	9960	9960	0
290	20240119	145600	1056169620	9960	9960	9960	9960	0
291	20240119	145500	1056169620	9960	9960	9960	9960	102
292	20240119	145400	1055153700	9960	9960	9960	9960	0
293	20240119	145300	1055153700	9960	9960	9960	9960	6
294	20240119	145200	1055093940	9960	9960	9960	9950	62
295	20240119	145100	1054477000	9970	9970	9970	9970	1
296	20240119	145000	1054467030	9960	9960	9970	9960	47
297	20240119	144900	1053998890	9970	9970	9970	9960	15
298	20240119	144800	1053849470	9960	9970	9970	9960	4
299	20240119	144700	1053809610	9970	9970	9970	9970	0
300	20240119	144600	1053809610	9970	9970	9970	9970	2
301	20240119	144500	1053789670	9980	9980	9980	9980	0
302	20240119	144400	1053789670	9980	9980	9980	9980	0
303	20240119	144300	1053789670	9980	9980	9980	9980	0
304	20240119	144200	1053789670	9980	9980	9980	9980	41
305	20240119	144100	1053380490	9970	9970	9970	9970	8
306	20240119	144000	1053300730	9960	9960	9960	9960	0
307	20240119	143900	1053300730	9960	9960	9960	9960	0
308	20240119	143800	1053300730	9960	9960	9960	9960	27
309	20240119	143700	1053031810	9970	9970	9970	9970	200
310	20240119	143600	1051037810	9970	9970	9970	9970	0
311	20240119	143500	1051037810	9970	9970	9970	9970	40
312	20240119	143400	1050639010	9970	9970	9970	9970	0
313	20240119	143300	1050639010	9970	9970	9970	9970	1
314	20240119	143200	1050629040	9960	9960	9960	9960	0
315	20240119	143100	1050629040	9960	9950	9960	9950	12
316	20240119	143000	1050509540	9970	9970	9970	9970	0
317	20240119	142900	1050509540	9970	9970	9970	9970	0
318	20240119	142800	1050509540	9970	9970	9970	9950	474
319	20240119	142700	1045793200	9960	9960	9960	9960	59
320	20240119	142600	1045205560	9960	9940	9960	9940	116
321	20240119	142500	1044052500	9960	9960	9960	9960	1
322	20240119	142400	1044042540	9940	9940	9940	9940	0
323	20240119	142300	1044042540	9940	9940	9940	9940	437
324	20240119	142200	1039698760	9930	9930	9930	9930	100
325	20240119	142100	1038705760	9960	9960	9960	9960	1
326	20240119	142000	1038695800	9970	9970	9970	9970	0
327	20240119	141900	1038695800	9970	9970	9970	9970	0
328	20240119	141800	1038695800	9970	9970	9970	9970	0
329	20240119	141700	1038695800	9970	9970	9970	9970	3
330	20240119	141600	1038665890	9980	9980	9980	9980	0
331	20240119	141500	1038665890	9980	9980	9980	9980	0
332	20240119	141400	1038665890	9980	9980	9980	9980	1
333	20240119	141300	1038655910	9950	9950	9950	9950	0
334	20240119	141200	1038655910	9950	9950	9950	9950	120
335	20240119	141100	1037461910	9940	9940	9940	9940	745
336	20240119	141000	1030056610	9940	9930	9940	9930	360
337	20240119	140900	1026480820	9930	9930	9930	9930	370
338	20240119	140800	1022806720	9950	9950	9950	9950	1
339	20240119	140700	1022796770	9930	9950	9950	9930	1128
340	20240119	140600	1011575170	9960	9960	9960	9960	0
341	20240119	140500	1011575170	9960	9960	9960	9960	641
342	20240119	140400	1005190810	9960	9960	9960	9960	170
343	20240119	140300	1003497610	9980	9990	9990	9950	102
344	20240119	140200	1002482600	9970	9970	9970	9970	0
345	20240119	140100	1002482600	9970	9970	9970	9970	0
346	20240119	140000	1002482600	9970	9970	9970	9970	401
347	20240119	135900	998484630	9960	9970	9970	9960	677
348	20240119	135800	991735440	10010	10010	10010	10010	10
349	20240119	135700	991635340	10010	10010	10010	10010	1
350	20240119	135600	991625330	10010	10010	10010	10010	1
351	20240119	135500	991615320	10010	10010	10010	10010	0
352	20240119	135400	991615320	10010	10010	10010	10010	10
353	20240119	135300	991515220	10010	10010	10010	10010	0
354	20240119	135200	991515220	10010	10010	10010	10010	0
355	20240119	135100	991515220	10010	10010	10010	10010	4
356	20240119	135000	991475180	10020	10020	10020	10020	0
357	20240119	134900	991475180	10020	10020	10020	10020	2
358	20240119	134800	991455140	10020	10020	10020	10020	1
359	20240119	134700	991445120	10000	10000	10000	10000	1230
360	20240119	134600	979145120	10000	9970	10000	9970	6
361	20240119	134500	979085240	10000	10000	10000	10000	0
362	20240119	134400	979085240	10000	10000	10000	10000	0
363	20240119	134300	979085240	10000	10000	10000	10000	0
364	20240119	134200	979085240	10000	9990	10000	9960	1116
365	20240119	134100	967956990	10020	9990	10020	9990	23
366	20240119	134000	967727190	10020	10000	10020	10000	1055
367	20240119	133900	957177170	9990	9990	9990	9990	101
368	20240119	133800	956168180	10000	10000	10000	10000	477
369	20240119	133700	951398180	10000	10000	10000	10000	0
370	20240119	133600	951398180	10000	10000	10000	10000	17
371	20240119	133500	951228180	10000	10000	10000	10000	5
372	20240119	133400	951178180	10000	10000	10000	10000	8
373	20240119	133300	951098180	9980	9980	9980	9980	654
374	20240119	133200	944571260	10000	9990	10000	9990	135
375	20240119	133100	943222600	9990	9990	9990	9990	1
376	20240119	133000	943212610	9990	9990	9990	9970	103
377	20240119	132900	942185640	9990	9990	9990	9990	0
378	20240119	132800	942185640	9990	9990	9990	9990	1
379	20240119	132700	942175650	9990	9990	9990	9990	0
380	20240119	132600	942175650	9990	9990	9990	9990	2
381	20240119	132500	942155670	9990	9990	9990	9990	0
382	20240119	132400	942155670	9990	9990	9990	9990	1
383	20240119	132300	942145680	9990	9990	9990	9990	200
384	20240119	132200	940147680	9990	9980	9990	9980	101
385	20240119	132100	939139690	10000	9990	10000	9990	12
386	20240119	132000	939019800	9990	9990	9990	9990	10
387	20240119	131900	938919900	9990	9990	9990	9990	0
388	20240119	131800	938919900	9990	9990	9990	9990	0
389	20240119	131700	938919900	9990	9990	9990	9990	0
390	20240119	131600	938919900	9990	9990	9990	9990	0
391	20240119	131500	938919900	9990	10000	10000	9990	250
392	20240119	131400	936422140	10030	10030	10030	10030	0
393	20240119	131300	936422140	10030	10030	10030	10030	0
394	20240119	131200	936422140	10030	10030	10030	10030	0
395	20240119	131100	936422140	10030	10030	10030	10030	138
396	20240119	131000	935038000	10000	10000	10000	10000	505
397	20240119	130900	929988000	10030	10030	10030	10030	24
398	20240119	130800	929747280	10040	10040	10040	10040	0
399	20240119	130700	929747280	10040	10040	10040	10040	0
400	20240119	130600	929747280	10040	10040	10040	10040	0
401	20240119	130500	929747280	10040	10040	10050	9980	1008
402	20240119	130400	919627540	10050	10050	10050	10050	79
403	20240119	130300	918833590	10050	10040	10050	10040	2389
404	20240119	130200	894841130	10040	10020	10040	10020	2842
405	20240119	130100	866355170	10010	10000	10020	10000	1222
406	20240119	130000	854129210	10000	9980	10000	9980	1463
407	20240119	125900	839513040	9980	9970	9980	9970	1201
408	20240119	125800	827528950	9960	9970	9970	9950	112
409	20240119	125700	826413740	9950	9950	9950	9950	1423
410	20240119	125600	812254890	9950	9950	9950	9950	0
411	20240119	125500	812254890	9950	9950	9950	9950	0
412	20240119	125400	812254890	9950	9950	9950	9950	5
413	20240119	125300	812205140	9950	9950	9950	9950	51
414	20240119	125200	811697690	9950	9900	9950	9900	466
415	20240119	125100	807084240	9900	9900	9900	9900	1535
416	20240119	125000	791887740	9950	9950	9950	9950	1
417	20240119	124900	791877790	9890	9900	9900	9890	807
418	20240119	124800	783889490	9900	9900	9900	9900	293
419	20240119	124700	780988790	9950	9950	9950	9950	0
420	20240119	124600	780988790	9950	9900	9950	9900	1001
421	20240119	124500	771078840	9950	9900	9950	9900	966
422	20240119	124400	761515390	9900	9900	9900	9900	1
423	20240119	124300	761505490	9900	9900	9900	9900	0
424	20240119	124200	761505490	9900	9900	9900	9900	1015
425	20240119	124100	751456990	9900	9940	9940	9900	3100
426	20240119	124000	720756600	9950	9950	9950	9950	0
427	20240119	123900	720756600	9950	9940	9950	9930	111
428	20240119	123800	719654340	9950	9950	9950	9950	0
429	20240119	123700	719654340	9950	9950	9950	9950	0
430	20240119	123600	719654340	9950	9940	9950	9940	4
431	20240119	123500	719614570	9940	9950	9950	9940	125
432	20240119	123400	718371070	9950	9950	9950	9940	9
433	20240119	123300	718281580	9940	9940	9940	9940	1
434	20240119	123200	718271640	9950	9950	9950	9950	0
435	20240119	123100	718271640	9950	9950	9950	9950	0
436	20240119	123000	718271640	9950	9950	9950	9950	1
437	20240119	122900	718261690	9960	9960	9960	9960	35
438	20240119	122800	717913090	9960	9960	9960	9960	0
439	20240119	122700	717913090	9960	9960	9960	9960	11
440	20240119	122600	717803530	9980	9980	9980	9980	0
441	20240119	122500	717803530	9980	9980	9980	9980	0
442	20240119	122400	717803530	9980	9980	9980	9980	0
443	20240119	122300	717803530	9980	9980	9980	9980	0
444	20240119	122200	717803530	9980	9950	9980	9950	60
445	20240119	122100	717205630	9980	9980	9980	9980	0
446	20240119	122000	717205630	9980	9980	9980	9980	0
447	20240119	121900	717205630	9980	9960	9980	9950	6
448	20240119	121800	717145890	9980	9980	9980	9980	0
449	20240119	121700	717145890	9980	9980	9980	9980	0
450	20240119	121600	717145890	9980	9980	9980	9980	0
451	20240119	121500	717145890	9980	9980	9980	9950	6
452	20240119	121400	717086130	9950	9970	9970	9950	51
453	20240119	121300	716577680	9970	9970	9970	9970	0
454	20240119	121200	716577680	9970	9970	9970	9970	0
455	20240119	121100	716577680	9970	9970	9970	9970	0
456	20240119	121000	716577680	9970	9970	9970	9970	0
457	20240119	120900	716577680	9970	9970	9970	9970	0
458	20240119	120800	716577680	9970	9970	9970	9970	2
459	20240119	120700	716557740	9940	9940	9940	9940	0
460	20240119	120600	716557740	9940	9940	9940	9940	0
461	20240119	120500	716557740	9940	9940	9940	9940	0
462	20240119	120400	716557740	9940	9940	9940	9940	1
463	20240119	120300	716547800	9940	9940	9940	9940	0
464	20240119	120200	716547800	9940	9940	9940	9940	0
465	20240119	120100	716547800	9940	9940	9940	9940	0
466	20240119	120000	716547800	9940	9940	9940	9940	0
467	20240119	115900	716547800	9940	9940	9940	9940	0
468	20240119	115800	716547800	9940	9940	9940	9940	10
469	20240119	115700	716448400	9940	9940	9940	9940	0
470	20240119	115600	716448400	9940	9940	9940	9940	1
471	20240119	115500	716438460	9930	9970	9970	9930	1568
472	20240119	115400	700819030	9990	9980	9990	9980	333
473	20240119	115300	697494690	9980	9990	9990	9980	473
474	20240119	115200	692769430	9990	10000	10000	9990	7
475	20240119	115100	692699450	9990	9990	9990	9990	0
476	20240119	115000	692699450	9990	9990	9990	9990	0
477	20240119	114900	692699450	9990	9990	9990	9990	10
478	20240119	114800	692599550	9990	9990	9990	9990	0
479	20240119	114700	692599550	9990	9990	9990	9990	474
480	20240119	114600	687864290	9990	9990	9990	9990	32
481	20240119	114500	687544610	9990	9980	10000	9980	40
482	20240119	114400	687145070	9980	9990	10000	9980	689
483	20240119	114300	680261770	10000	9970	10000	9970	2234
484	20240119	114200	657933270	9970	9960	9970	9960	120
485	20240119	114100	656738020	9960	9960	9960	9960	109
486	20240119	114000	655652380	9930	9930	9930	9930	0
487	20240119	113900	655652380	9930	9930	9930	9930	0
488	20240119	113800	655652380	9930	9930	9930	9930	1
489	20240119	113700	655642450	9950	9920	9950	9920	180
490	20240119	113600	653851500	9920	9920	9920	9920	2
491	20240119	113500	653831660	9920	9920	9920	9920	63
492	20240119	113400	653206700	9920	9920	9920	9920	154
493	20240119	113300	651679020	9920	9920	9920	9920	0
494	20240119	113200	651679020	9920	9920	9920	9920	1
495	20240119	113100	651669100	9920	9920	9920	9920	0
496	20240119	113000	651669100	9920	9920	9920	9920	80
497	20240119	112900	650875500	9920	9920	9920	9920	0
498	20240119	112800	650875500	9920	9920	9920	9920	0
499	20240119	112700	650875500	9920	9920	9920	9920	0
500	20240119	112600	650875500	9920	9920	9920	9920	0
501	20240119	112500	650875500	9920	9920	9920	9920	1
502	20240119	112400	650865580	9920	9920	9920	9920	0
503	20240119	112300	650865580	9920	9920	9920	9920	100
504	20240119	112200	649873580	9920	9950	9950	9920	12
505	20240119	112100	649754240	9920	9920	9920	9920	1
506	20240119	112000	649744320	9920	9930	9940	9920	4
507	20240119	111900	649704610	9940	9940	9940	9940	32
508	20240119	111800	649386530	9940	9940	9940	9940	0
509	20240119	111700	649386530	9940	9940	9940	9940	201
510	20240119	111600	647388590	9940	9940	9940	9940	0
511	20240119	111500	647388590	9940	9940	9940	9940	0
512	20240119	111400	647388590	9940	9940	9940	9940	1
513	20240119	111300	647378650	9940	9940	9950	9940	42
514	20240119	111200	646961070	9940	9940	9940	9940	1
515	20240119	111100	646951130	9920	9920	9920	9920	1
516	20240119	111000	646941210	9920	9920	9920	9920	0
517	20240119	110900	646941210	9920	9920	9920	9920	21
518	20240119	110800	646732890	9910	9910	9910	9910	1
519	20240119	110700	646722980	9910	9920	9920	9910	61
520	20240119	110600	646117940	9920	9920	9920	9920	1
521	20240119	110500	646108020	9930	9930	9930	9930	11
522	20240119	110400	645998790	9930	9930	9930	9930	0
523	20240119	110300	645998790	9930	9930	9930	9930	2
524	20240119	110200	645978930	9920	9920	9920	9920	1
525	20240119	110100	645969010	9920	9910	9920	9910	4
526	20240119	110000	645929360	9910	9900	9940	9900	146
527	20240119	105900	644478290	9890	9890	9950	9890	185
528	20240119	105800	642648580	9890	9900	9900	9890	1241
529	20240119	105700	630362910	9900	9980	9980	9900	43
530	20240119	105600	629933930	9980	9980	9980	9980	0
531	20240119	105500	629933930	9980	9980	9980	9980	0
532	20240119	105400	629933930	9980	9980	9980	9890	942
533	20240119	105300	620608640	9910	9940	9940	9910	710
534	20240119	105200	613560440	9990	9990	9990	9990	0
535	20240119	105100	613560440	9990	9940	9990	9940	2
536	20240119	105000	613540510	9940	9970	9970	9940	2488
537	20240119	104900	588777130	9970	9970	9970	9970	0
538	20240119	104800	588777130	9970	9970	9970	9970	0
539	20240119	104700	588777130	9970	9970	9970	9970	0
540	20240119	104600	588777130	9970	9970	9970	9970	0
541	20240119	104500	588777130	9970	9970	9970	9970	350
542	20240119	104400	585287630	9990	9990	9990	9990	48
543	20240119	104300	584808110	9990	9990	9990	9990	0
544	20240119	104200	584808110	9990	9990	9990	9990	0
545	20240119	104100	584808110	9990	9990	9990	9990	0
546	20240119	104000	584808110	9990	9990	9990	9990	0
547	20240119	103900	584808110	9990	9990	9990	9990	0
548	20240119	103800	584808110	9990	9980	9990	9970	299
549	20240119	103700	581825510	9990	9990	9990	9990	0
550	20240119	103600	581825510	9990	9990	9990	9990	0
551	20240119	103500	581825510	9990	9990	9990	9990	0
552	20240119	103400	581825510	9990	9990	9990	9990	0
553	20240119	103300	581825510	9990	9990	9990	9990	11
554	20240119	103200	581715620	9980	9980	9980	9980	0
555	20240119	103100	581715620	9980	9980	9980	9980	4
556	20240119	103000	581675700	9990	9990	9990	9990	19
557	20240119	102900	581485890	9990	9990	9990	9990	0
558	20240119	102800	581485890	9990	9990	9990	9990	7
559	20240119	102700	581415960	9990	9980	9990	9980	232
560	20240119	102600	579100280	9980	9980	9980	9980	23
561	20240119	102500	578870740	9990	9990	9990	9990	1
562	20240119	102400	578860750	9990	9980	9990	9980	24
563	20240119	102300	578621160	9970	9970	9970	9970	0
564	20240119	102200	578621160	9970	9970	9970	9970	0
565	20240119	102100	578621160	9970	9970	9970	9970	700
566	20240119	102000	571642160	9970	9970	9970	9970	116
567	20240119	101900	570485640	9970	9970	9970	9970	52
568	20240119	101800	569967200	9970	9970	9970	9970	178
569	20240119	101700	568192540	9970	9990	9990	9970	51
570	20240119	101600	567683310	9990	10010	10010	9990	129
571	20240119	101500	566393480	10000	10010	10010	10000	452
572	20240119	101400	561870850	10020	10010	10020	10010	16
573	20240119	101300	561710630	10010	10020	10020	10010	81
574	20240119	101200	560899760	10030	10030	10030	10020	186
575	20240119	101100	559036000	10040	10040	10050	10040	484
576	20240119	101000	554176270	10040	10030	10040	10030	794
577	20240119	100900	546205200	10030	10030	10040	10030	112
578	20240119	100800	545081300	10000	10000	10010	9990	1855
579	20240119	100700	526530750	10000	10000	10000	10000	119
580	20240119	100600	525340750	9990	9990	9990	9990	28
581	20240119	100500	525061030	9990	9990	9990	9990	10
582	20240119	100400	524961130	9990	9990	9990	9990	180
583	20240119	100300	523162930	9990	9990	9990	9990	214
584	20240119	100200	521025070	10000	10000	10000	10000	1
585	20240119	100100	521015070	10000	10000	10000	9990	146
586	20240119	100000	519556010	9990	9990	9990	9990	214
587	20240119	095900	517418150	9990	10000	10030	9990	2133
588	20240119	095800	496088560	10000	10000	10000	10000	327
589	20240119	095700	492818560	10000	9980	10000	9980	1048
590	20240119	095600	482349990	9970	9950	9970	9950	261
591	20240119	095500	479748820	9940	9940	9940	9940	1
592	20240119	095400	479738880	9960	9960	9960	9960	51
593	20240119	095300	479230920	9970	9970	9970	9970	0
594	20240119	095200	479230920	9970	9970	9970	9970	0
595	20240119	095100	479230920	9970	9970	9970	9970	150
596	20240119	095000	477735420	9970	9970	9970	9970	18
597	20240119	094900	477555960	9970	9970	9970	9970	400
598	20240119	094800	473567960	9950	9950	9950	9950	0
599	20240119	094700	473567960	9950	9950	9950	9950	81
600	20240119	094600	472762010	9950	9950	9950	9950	19
601	20240119	094500	472572960	9970	9950	9970	9950	101
602	20240119	094400	471567430	9960	9960	9960	9960	5
603	20240119	094300	471517630	9960	9960	9960	9960	1
604	20240119	094200	471507670	9960	9960	9960	9960	0
605	20240119	094100	471507670	9960	9950	9960	9950	152
606	20240119	094000	469994800	9950	9930	9950	9930	389
607	20240119	093900	466129110	9940	9940	9940	9940	3
608	20240119	093800	466099290	9940	9940	9940	9940	4
609	20240119	093700	466059530	9930	9940	9940	9930	96
610	20240119	093600	465106170	9950	9960	9960	9950	255
611	20240119	093500	462568890	9960	9960	9960	9960	0
612	20240119	093400	462568890	9960	9950	9960	9950	350
613	20240119	093300	459085390	9950	9960	9960	9950	150
614	20240119	093200	457592790	9950	9980	9980	9950	254
615	20240119	093100	455064710	9990	9990	9990	9990	12
616	20240119	093000	454944830	10000	10000	10020	9950	11094
617	20240119	092900	344398570	10000	10030	10030	10000	1143
618	20240119	092800	332968400	10040	10040	10040	9990	5206
619	20240119	092700	280894170	10040	9980	10050	9980	9616
620	20240119	092600	184639610	9970	9970	9970	9970	600
621	20240119	092500	178657610	9950	9980	9980	9950	1053
622	20240119	092400	168149120	9950	9930	9950	9890	3283
623	20240119	092300	135500450	9910	9910	9910	9910	120
624	20240119	092200	134311250	9910	9940	9940	9910	203
625	20240119	092100	132294850	9950	9980	9980	9940	578
626	20240119	092000	126542070	9990	9970	9990	9970	2554
627	20240119	091900	101056040	9960	9940	9960	9940	2074
628	20240119	091800	80424460	9930	9890	9930	9880	343
629	20240119	091700	77024090	9910	9910	9910	9900	362
630	20240119	091600	73437590	9910	9920	9920	9910	305
631	20240119	091500	70413750	9930	9930	9930	9930	0
632	20240119	091400	70413750	9930	9930	9930	9930	50
633	20240119	091300	69917250	9940	9940	9940	9940	10
634	20240119	091200	69817850	9940	9910	9940	9910	125
635	20240119	091100	68576730	9900	9900	9900	9900	349
636	20240119	091000	65121630	9900	9900	9900	9900	59
637	20240119	090900	64537530	9920	9920	9920	9920	137
638	20240119	090800	63178490	9920	9940	9970	9920	1169
639	20240119	090700	51540260	9920	9920	9920	9920	335
640	20240119	090600	48217060	9960	9960	9960	9950	282
641	20240119	090500	45408840	9950	9910	9950	9910	1730
642	20240119	090400	28224360	9910	9860	9920	9860	613
643	20240119	090300	22156580	9860	9840	9920	9830	1562
644	20240119	090200	6712070	9820	9830	9830	9820	380
645	20240119	090100	2979450	9810	9810	9810	9810	25
646	20240119	090000	2734200	9800	9800	9800	9800	279