KissMeData/002210/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	183600	481061140	5620	5620	5620	5620	7012
3	20240119	183500	481061140	5620	5620	5620	5620	0
4	20240119	183400	481061140	5620	5620	5620	5620	0
5	20240119	183300	481061140	5620	5620	5620	5620	0
6	20240119	183200	481061140	5620	5620	5620	5620	0
7	20240119	183100	481061140	5620	5620	5620	5620	0
8	20240119	183000	481061140	5620	5620	5620	5620	0
9	20240119	182900	481061140	5620	5620	5620	5620	0
10	20240119	182800	481061140	5620	5620	5620	5620	0
11	20240119	182700	481061140	5620	5620	5620	5620	0
12	20240119	182600	481061140	5620	5620	5620	5620	0
13	20240119	182500	481061140	5620	5620	5620	5620	0
14	20240119	182400	481061140	5620	5620	5620	5620	0
15	20240119	182300	481061140	5620	5620	5620	5620	0
16	20240119	182200	481061140	5620	5620	5620	5620	0
17	20240119	182100	481061140	5620	5620	5620	5620	0
18	20240119	182000	481061140	5620	5620	5620	5620	0
19	20240119	181900	481061140	5620	5620	5620	5620	0
20	20240119	181800	481061140	5620	5620	5620	5620	0
21	20240119	181700	481061140	5620	5620	5620	5620	0
22	20240119	181600	481061140	5620	5620	5620	5620	0
23	20240119	181500	481061140	5620	5620	5620	5620	0
24	20240119	181400	481061140	5620	5620	5620	5620	0
25	20240119	181300	481061140	5620	5620	5620	5620	0
26	20240119	181200	481061140	5620	5620	5620	5620	0
27	20240119	181100	481061140	5620	5620	5620	5620	0
28	20240119	181000	481061140	5620	5620	5620	5620	0
29	20240119	180900	481061140	5620	5620	5620	5620	0
30	20240119	180800	481061140	5620	5620	5620	5620	0
31	20240119	180700	481061140	5620	5620	5620	5620	0
32	20240119	180600	481061140	5620	5620	5620	5620	7012
33	20240119	180500	481061140	5620	5620	5620	5620	0
34	20240119	180400	481061140	5620	5620	5620	5620	0
35	20240119	180300	481061140	5620	5620	5620	5620	0
36	20240119	180200	481061140	5620	5620	5620	5620	0
37	20240119	180100	481061140	5620	5620	5620	5620	0
38	20240119	180000	481061140	5620	5620	5620	5620	0
39	20240119	175900	481061140	5620	5620	5620	5620	0
40	20240119	175800	481061140	5620	5620	5620	5620	0
41	20240119	175700	481061140	5620	5620	5620	5620	0
42	20240119	175600	481061140	5620	5620	5620	5620	0
43	20240119	175500	481061140	5620	5620	5620	5620	0
44	20240119	175400	481061140	5620	5620	5620	5620	0
45	20240119	175300	481061140	5620	5620	5620	5620	0
46	20240119	175200	481061140	5620	5620	5620	5620	0
47	20240119	175100	481061140	5620	5620	5620	5620	0
48	20240119	175000	481061140	5620	5620	5620	5620	0
49	20240119	174900	481061140	5620	5620	5620	5620	0
50	20240119	174800	481061140	5620	5620	5620	5620	0
51	20240119	174700	481061140	5620	5620	5620	5620	0
52	20240119	174600	481061140	5620	5620	5620	5620	0
53	20240119	174500	481061140	5620	5620	5620	5620	0
54	20240119	174400	481061140	5620	5620	5620	5620	0
55	20240119	174300	481061140	5620	5620	5620	5620	0
56	20240119	174200	481061140	5620	5620	5620	5620	0
57	20240119	174100	481061140	5620	5620	5620	5620	0
58	20240119	174000	481061140	5620	5620	5620	5620	0
59	20240119	173900	481061140	5620	5620	5620	5620	0
60	20240119	173800	481061140	5620	5620	5620	5620	0
61	20240119	173700	481061140	5620	5620	5620	5620	0
62	20240119	173600	481061140	5620	5620	5620	5620	7012
63	20240119	173500	481061140	5620	5620	5620	5620	0
64	20240119	173400	481061140	5620	5620	5620	5620	0
65	20240119	173300	481061140	5620	5620	5620	5620	0
66	20240119	173200	481061140	5620	5620	5620	5620	0
67	20240119	173100	481061140	5620	5620	5620	5620	0
68	20240119	173000	481061140	5620	5620	5620	5620	0
69	20240119	172900	481061140	5620	5620	5620	5620	0
70	20240119	172800	481061140	5620	5620	5620	5620	0
71	20240119	172700	481061140	5620	5620	5620	5620	0
72	20240119	172600	481061140	5620	5620	5620	5620	0
73	20240119	172500	481061140	5620	5620	5620	5620	0
74	20240119	172400	481061140	5620	5620	5620	5620	0
75	20240119	172300	481061140	5620	5620	5620	5620	0
76	20240119	172200	481061140	5620	5620	5620	5620	0
77	20240119	172100	481061140	5620	5620	5620	5620	0
78	20240119	172000	481061140	5620	5620	5620	5620	0
79	20240119	171900	481061140	5620	5620	5620	5620	0
80	20240119	171800	481061140	5620	5620	5620	5620	0
81	20240119	171700	481061140	5620	5620	5620	5620	0
82	20240119	171600	481061140	5620	5620	5620	5620	0
83	20240119	171500	481061140	5620	5620	5620	5620	0
84	20240119	171400	481061140	5620	5620	5620	5620	0
85	20240119	171300	481061140	5620	5620	5620	5620	0
86	20240119	171200	481061140	5620	5620	5620	5620	0
87	20240119	171100	481061140	5620	5620	5620	5620	0
88	20240119	171000	481061140	5620	5620	5620	5620	0
89	20240119	170900	481061140	5620	5620	5620	5620	0
90	20240119	170800	481061140	5620	5620	5620	5620	0
91	20240119	170700	481061140	5620	5620	5620	5620	0
92	20240119	170600	481061140	5620	5620	5620	5620	7012
93	20240119	170500	481061140	5620	5620	5620	5620	0
94	20240119	170400	481061140	5620	5620	5620	5620	0
95	20240119	170300	481061140	5620	5620	5620	5620	0
96	20240119	170200	481061140	5620	5620	5620	5620	0
97	20240119	170100	481061140	5620	5620	5620	5620	0
98	20240119	170000	481061140	5620	5620	5620	5620	0
99	20240119	165900	481061140	5620	5620	5620	5620	0
100	20240119	165800	481061140	5620	5620	5620	5620	0
101	20240119	165700	481061140	5620	5620	5620	5620	0
102	20240119	165600	481061140	5620	5620	5620	5620	0
103	20240119	165500	481061140	5620	5620	5620	5620	0
104	20240119	165400	481061140	5620	5620	5620	5620	0
105	20240119	165300	481061140	5620	5620	5620	5620	0
106	20240119	165200	481061140	5620	5620	5620	5620	0
107	20240119	165100	481061140	5620	5620	5620	5620	0
108	20240119	165000	481061140	5620	5620	5620	5620	0
109	20240119	164900	481061140	5620	5620	5620	5620	0
110	20240119	164800	481061140	5620	5620	5620	5620	0
111	20240119	164700	481061140	5620	5620	5620	5620	0
112	20240119	164600	481061140	5620	5620	5620	5620	0
113	20240119	164500	481061140	5620	5620	5620	5620	0
114	20240119	164400	481061140	5620	5620	5620	5620	0
115	20240119	164300	481061140	5620	5620	5620	5620	0
116	20240119	164200	481061140	5620	5620	5620	5620	0
117	20240119	164100	481061140	5620	5620	5620	5620	0
118	20240119	164000	481061140	5620	5620	5620	5620	0
119	20240119	163900	481061140	5620	5620	5620	5620	0
120	20240119	163800	481061140	5620	5620	5620	5620	0
121	20240119	163700	481061140	5620	5620	5620	5620	0
122	20240119	163600	481061140	5620	5620	5620	5620	7012
123	20240119	163500	481061140	5620	5620	5620	5620	0
124	20240119	163400	481061140	5620	5620	5620	5620	0
125	20240119	163300	481061140	5620	5620	5620	5620	0
126	20240119	163200	481061140	5620	5620	5620	5620	0
127	20240119	163100	481061140	5620	5620	5620	5620	0
128	20240119	163000	481061140	5620	5620	5620	5620	0
129	20240119	162900	481061140	5620	5620	5620	5620	0
130	20240119	162800	481061140	5620	5620	5620	5620	0
131	20240119	162700	481061140	5620	5620	5620	5620	0
132	20240119	162600	481061140	5620	5620	5620	5620	0
133	20240119	162500	481061140	5620	5620	5620	5620	0
134	20240119	162400	481061140	5620	5620	5620	5620	0
135	20240119	162300	481061140	5620	5620	5620	5620	0
136	20240119	162200	481061140	5620	5620	5620	5620	0
137	20240119	162100	481061140	5620	5620	5620	5620	0
138	20240119	162000	481061140	5620	5620	5620	5620	0
139	20240119	161900	481061140	5620	5620	5620	5620	0
140	20240119	161800	481061140	5620	5620	5620	5620	0
141	20240119	161700	481061140	5620	5620	5620	5620	0
142	20240119	161600	481061140	5620	5620	5620	5620	0
143	20240119	161500	481061140	5620	5620	5620	5620	0
144	20240119	161400	481061140	5620	5620	5620	5620	0
145	20240119	161300	481061140	5620	5620	5620	5620	0
146	20240119	161200	481061140	5620	5620	5620	5620	0
147	20240119	161100	481061140	5620	5620	5620	5620	0
148	20240119	161000	481061140	5620	5620	5620	5620	0
149	20240119	160900	481061140	5620	5620	5620	5620	0
150	20240119	160800	481061140	5620	5620	5620	5620	0
151	20240119	160700	481061140	5620	5620	5620	5620	0
152	20240119	160600	481061140	5620	5620	5620	5620	7012
153	20240119	160500	481061140	5620	5620	5620	5620	0
154	20240119	160400	481061140	5620	5620	5620	5620	0
155	20240119	160300	481061140	5620	5620	5620	5620	0
156	20240119	160200	481061140	5620	5620	5620	5620	0
157	20240119	160100	481061140	5620	5620	5620	5620	0
158	20240119	160000	481061140	5620	5620	5620	5620	0
159	20240119	155900	481061140	5620	5620	5620	5620	0
160	20240119	155800	481061140	5620	5620	5620	5620	0
161	20240119	155700	481061140	5620	5620	5620	5620	0
162	20240119	155600	481061140	5620	5620	5620	5620	0
163	20240119	155500	481061140	5620	5620	5620	5620	0
164	20240119	155400	481061140	5620	5620	5620	5620	0
165	20240119	155300	481061140	5620	5620	5620	5620	0
166	20240119	155200	481061140	5620	5620	5620	5620	0
167	20240119	155100	481061140	5620	5620	5620	5620	0
168	20240119	155000	481061140	5620	5620	5620	5620	0
169	20240119	154900	481061140	5620	5620	5620	5620	0
170	20240119	154800	481061140	5620	5620	5620	5620	0
171	20240119	154700	481061140	5620	5620	5620	5620	0
172	20240119	154600	481061140	5620	5620	5620	5620	0
173	20240119	154500	481061140	5620	5620	5620	5620	0
174	20240119	154400	481061140	5620	5620	5620	5620	0
175	20240119	154300	481061140	5620	5620	5620	5620	0
176	20240119	154200	481061140	5620	5620	5620	5620	0
177	20240119	154100	481061140	5620	5620	5620	5620	0
178	20240119	154000	481061140	5620	5620	5620	5620	0
179	20240119	153900	481061140	5620	5620	5620	5620	0
180	20240119	153800	481061140	5620	5620	5620	5620	0
181	20240119	153700	481061140	5620	5620	5620	5620	0
182	20240119	153600	481061140	5620	5620	5620	5620	7012
183	20240119	153500	481061140	5620	5620	5620	5620	0
184	20240119	153400	481061140	5620	5620	5620	5620	0
185	20240119	153300	481061140	5620	5620	5620	5620	0
186	20240119	153200	481061140	5620	5620	5620	5620	0
187	20240119	153100	481061140	5620	5620	5620	5620	0
188	20240119	153000	481061140	5620	5620	5620	5620	7012
189	20240119	152900	441653700	5590	5590	5590	5590	0
190	20240119	152800	441653700	5590	5590	5590	5590	0
191	20240119	152700	441653700	5590	5590	5590	5590	0
192	20240119	152600	441653700	5590	5590	5590	5590	0
193	20240119	152500	441653700	5590	5590	5590	5590	0
194	20240119	152400	441653700	5590	5590	5590	5590	0
195	20240119	152300	441653700	5590	5590	5590	5590	0
196	20240119	152200	441653700	5590	5590	5590	5590	0
197	20240119	152100	441653700	5590	5590	5590	5590	0
198	20240119	152000	441653700	5590	5590	5590	5590	0
199	20240119	151900	441653700	5590	5530	5590	5530	1847
200	20240119	151800	431376300	5550	5540	5550	5540	1757
201	20240119	151700	421641710	5550	5550	5550	5550	25
202	20240119	151600	421502960	5570	5580	5590	5520	7271
203	20240119	151500	381196330	5590	5590	5590	5590	4
204	20240119	151400	381173970	5590	5590	5590	5590	0
205	20240119	151300	381173970	5590	5590	5590	5590	0
206	20240119	151200	381173970	5590	5570	5590	5560	301
207	20240119	151100	379499990	5590	5580	5590	5580	13
208	20240119	151000	379427420	5590	5590	5600	5570	110
209	20240119	150900	378814320	5590	5580	5600	5580	22
210	20240119	150800	378691470	5600	5600	5600	5600	1
211	20240119	150700	378685870	5580	5600	5600	5570	643
212	20240119	150600	375098570	5580	5580	5600	5580	11
213	20240119	150500	375037170	5600	5600	5600	5580	8
214	20240119	150400	374992430	5580	5580	5580	5580	11
215	20240119	150300	374931050	5600	5600	5600	5600	0
216	20240119	150200	374931050	5600	5590	5600	5590	143
217	20240119	150100	374131630	5590	5590	5590	5590	644
218	20240119	150000	370531670	5590	5590	5590	5590	0
219	20240119	145900	370531670	5590	5590	5590	5590	0
220	20240119	145800	370531670	5590	5590	5590	5590	0
221	20240119	145700	370531670	5590	5590	5590	5590	0
222	20240119	145600	370531670	5590	5570	5590	5570	4
223	20240119	145500	370509350	5590	5590	5590	5590	0
224	20240119	145400	370509350	5590	5590	5590	5590	0
225	20240119	145300	370509350	5590	5590	5590	5590	0
226	20240119	145200	370509350	5590	5570	5590	5570	18
227	20240119	145100	370409060	5590	5570	5590	5570	302
228	20240119	145000	368723350	5580	5580	5580	5580	0
229	20240119	144900	368723350	5580	5570	5580	5570	122
230	20240119	144800	368043770	5570	5570	5570	5570	50
231	20240119	144700	367765270	5560	5560	5560	5560	1
232	20240119	144600	367759710	5570	5570	5570	5570	100
233	20240119	144500	367202710	5560	5560	5560	5560	5
234	20240119	144400	367174910	5560	5560	5560	5560	2
235	20240119	144300	367163790	5560	5560	5560	5560	0
236	20240119	144200	367163790	5560	5560	5570	5560	201
237	20240119	144100	366046180	5560	5560	5560	5560	60
238	20240119	144000	365712580	5560	5560	5560	5560	100
239	20240119	143900	365156580	5550	5550	5550	5540	374
240	20240119	143800	363082610	5560	5550	5560	5550	338
241	20240119	143700	361206620	5550	5550	5550	5550	50
242	20240119	143600	360929120	5550	5550	5550	5550	62
243	20240119	143500	360585020	5550	5550	5550	5540	469
244	20240119	143400	357982260	5540	5550	5550	5540	31
245	20240119	143300	357810240	5540	5550	5550	5540	215
246	20240119	143200	356617040	5540	5540	5540	5540	100
247	20240119	143100	356063040	5550	5550	5550	5550	20
248	20240119	143000	355952040	5550	5550	5550	5550	101
249	20240119	142900	355391490	5550	5550	5550	5550	0
250	20240119	142800	355391490	5550	5540	5550	5540	359
251	20240119	142700	353402590	5550	5550	5550	5540	117
252	20240119	142600	352753350	5540	5550	5550	5540	31
253	20240119	142500	352581320	5540	5550	5550	5540	19
254	20240119	142400	352475890	5550	5550	5550	5550	0
255	20240119	142300	352475890	5550	5550	5550	5550	0
256	20240119	142200	352475890	5550	5550	5560	5540	254
257	20240119	142100	351065210	5550	5550	5550	5550	180
258	20240119	142000	350066210	5540	5550	5550	5540	8
259	20240119	141900	350021820	5550	5540	5550	5540	6
260	20240119	141800	349988530	5550	5550	5550	5540	12
261	20240119	141700	349921940	5550	5550	5550	5540	2122
262	20240119	141600	338146700	5560	5560	5560	5560	1
263	20240119	141500	338141140	5550	5550	5550	5550	2904
264	20240119	141400	322023940	5560	5560	5560	5560	0
265	20240119	141300	322023940	5560	5560	5560	5560	101
266	20240119	141200	321462380	5560	5560	5560	5560	0
267	20240119	141100	321462380	5560	5560	5560	5560	0
268	20240119	141000	321462380	5560	5560	5560	5560	0
269	20240119	140900	321462380	5560	5560	5560	5560	2
270	20240119	140800	321451260	5560	5560	5560	5560	0
271	20240119	140700	321451260	5560	5560	5560	5550	72
272	20240119	140600	321050970	5560	5560	5560	5560	501
273	20240119	140500	318265410	5560	5560	5560	5560	0
274	20240119	140400	318265410	5560	5560	5560	5560	1
275	20240119	140300	318259850	5560	5560	5560	5560	0
276	20240119	140200	318259850	5560	5560	5560	5550	3
277	20240119	140100	318243180	5550	5560	5560	5550	3109
278	20240119	140000	300959030	5570	5570	5570	5570	0
279	20240119	135900	300959030	5570	5570	5570	5570	5
280	20240119	135800	300931180	5570	5570	5570	5570	0
281	20240119	135700	300931180	5570	5570	5570	5570	5
282	20240119	135600	300903330	5570	5570	5570	5570	0
283	20240119	135500	300903330	5570	5570	5570	5570	200
284	20240119	135400	299789330	5570	5570	5570	5570	1
285	20240119	135300	299783760	5570	5570	5570	5570	1
286	20240119	135200	299778190	5570	5570	5570	5570	33
287	20240119	135100	299594380	5570	5570	5570	5570	0
288	20240119	135000	299594380	5570	5570	5570	5570	0
289	20240119	134900	299594380	5570	5570	5570	5570	0
290	20240119	134800	299594380	5570	5570	5570	5570	0
291	20240119	134700	299594380	5570	5570	5570	5570	0
292	20240119	134600	299594380	5570	5570	5570	5570	0
293	20240119	134500	299594380	5570	5570	5570	5570	13
294	20240119	134400	299521970	5570	5570	5570	5570	2
295	20240119	134300	299510830	5570	5570	5570	5570	344
296	20240119	134200	297594750	5570	5570	5570	5570	0
297	20240119	134100	297594750	5570	5570	5570	5570	0
298	20240119	134000	297594750	5570	5570	5570	5570	3
299	20240119	133900	297578040	5570	5570	5570	5570	0
300	20240119	133800	297578040	5570	5570	5570	5570	20
301	20240119	133700	297466640	5560	5560	5560	5560	0
302	20240119	133600	297466640	5560	5560	5560	5560	190
303	20240119	133500	296410240	5570	5570	5570	5570	0
304	20240119	133400	296410240	5570	5570	5570	5570	0
305	20240119	133300	296410240	5570	5570	5570	5570	0
306	20240119	133200	296410240	5570	5570	5570	5570	0
307	20240119	133100	296410240	5570	5570	5570	5570	110
308	20240119	133000	295797540	5570	5570	5570	5570	50
309	20240119	132900	295519040	5570	5570	5570	5570	50
310	20240119	132800	295240540	5570	5570	5570	5570	0
311	20240119	132700	295240540	5570	5570	5570	5570	15
312	20240119	132600	295156990	5570	5570	5580	5570	5
313	20240119	132500	295129130	5570	5570	5570	5570	1
314	20240119	132400	295123560	5570	5580	5580	5570	50
315	20240119	132300	294845050	5570	5570	5570	5570	216
316	20240119	132200	293641930	5570	5570	5570	5570	1
317	20240119	132100	293636360	5560	5560	5570	5560	1122
318	20240119	132000	287397540	5570	5570	5570	5570	0
319	20240119	131900	287397540	5570	5570	5570	5570	0
320	20240119	131800	287397540	5570	5570	5570	5570	0
321	20240119	131700	287397540	5570	5570	5570	5570	270
322	20240119	131600	285893640	5570	5570	5570	5570	24
323	20240119	131500	285759960	5570	5570	5570	5570	1
324	20240119	131400	285754390	5570	5570	5570	5570	0
325	20240119	131300	285754390	5570	5570	5570	5570	0
326	20240119	131200	285754390	5570	5570	5570	5570	10
327	20240119	131100	285698690	5570	5570	5570	5570	0
328	20240119	131000	285698690	5570	5570	5570	5570	50
329	20240119	130900	285420190	5570	5570	5570	5570	0
330	20240119	130800	285420190	5570	5560	5570	5560	730
331	20240119	130700	281360790	5560	5560	5560	5560	0
332	20240119	130600	281360790	5560	5560	5560	5560	0
333	20240119	130500	281360790	5560	5560	5560	5560	24
334	20240119	130400	281227350	5560	5560	5560	5560	0
335	20240119	130300	281227350	5560	5560	5560	5560	0
336	20240119	130200	281227350	5560	5560	5560	5560	17
337	20240119	130100	281132830	5560	5570	5570	5560	326
338	20240119	130000	279317270	5570	5570	5570	5570	0
339	20240119	125900	279317270	5570	5570	5570	5570	0
340	20240119	125800	279317270	5570	5570	5580	5570	51
341	20240119	125700	279033190	5570	5570	5570	5570	0
342	20240119	125600	279033190	5570	5570	5570	5570	1
343	20240119	125500	279027620	5570	5570	5570	5570	0
344	20240119	125400	279027620	5570	5570	5570	5570	0
345	20240119	125300	279027620	5570	5570	5570	5570	0
346	20240119	125200	279027620	5570	5570	5570	5570	0
347	20240119	125100	279027620	5570	5560	5570	5560	61
348	20240119	125000	278688440	5560	5560	5560	5560	0
349	20240119	124900	278688440	5560	5560	5560	5560	0
350	20240119	124800	278688440	5560	5560	5580	5560	354
351	20240119	124700	276720170	5570	5570	5570	5570	0
352	20240119	124600	276720170	5570	5570	5570	5570	0
353	20240119	124500	276720170	5570	5570	5570	5570	0
354	20240119	124400	276720170	5570	5570	5570	5570	0
355	20240119	124300	276720170	5570	5570	5570	5570	0
356	20240119	124200	276720170	5570	5570	5570	5570	0
357	20240119	124100	276720170	5570	5570	5570	5570	10
358	20240119	124000	276664470	5570	5570	5570	5570	0
359	20240119	123900	276664470	5570	5570	5570	5570	0
360	20240119	123800	276664470	5570	5570	5570	5570	2
361	20240119	123700	276653330	5570	5570	5570	5570	0
362	20240119	123600	276653330	5570	5570	5570	5570	3
363	20240119	123500	276636620	5570	5570	5570	5570	8
364	20240119	123400	276592060	5570	5570	5570	5570	132
365	20240119	123300	275856820	5570	5570	5570	5570	0
366	20240119	123200	275856820	5570	5570	5570	5570	2
367	20240119	123100	275845680	5570	5570	5570	5570	10
368	20240119	123000	275789980	5560	5570	5570	5560	162
369	20240119	122900	274889040	5570	5570	5570	5570	1197
370	20240119	122800	268221750	5570	5570	5570	5570	83
371	20240119	122700	267759440	5580	5580	5580	5580	1
372	20240119	122600	267753860	5570	5570	5570	5570	0
373	20240119	122500	267753860	5570	5570	5570	5570	0
374	20240119	122400	267753860	5570	5570	5570	5570	100
375	20240119	122300	267196860	5570	5570	5570	5570	0
376	20240119	122200	267196860	5570	5570	5570	5570	88
377	20240119	122100	266706700	5590	5590	5590	5590	0
378	20240119	122000	266706700	5590	5590	5590	5590	0
379	20240119	121900	266706700	5590	5590	5590	5590	0
380	20240119	121800	266706700	5590	5580	5590	5580	4
381	20240119	121700	266684370	5580	5580	5580	5580	0
382	20240119	121600	266684370	5580	5580	5580	5580	1
383	20240119	121500	266678790	5570	5570	5570	5570	0
384	20240119	121400	266678790	5570	5570	5570	5570	0
385	20240119	121300	266678790	5570	5570	5570	5570	143
386	20240119	121200	265882280	5570	5570	5570	5570	7
387	20240119	121100	265843290	5570	5570	5570	5560	1003
388	20240119	121000	260259980	5580	5580	5580	5580	0
389	20240119	120900	260259980	5580	5580	5580	5580	1
390	20240119	120800	260254400	5580	5580	5580	5580	191
391	20240119	120700	259188620	5580	5580	5580	5580	0
392	20240119	120600	259188620	5580	5580	5580	5580	2
393	20240119	120500	259177460	5580	5580	5580	5580	1
394	20240119	120400	259171880	5580	5580	5580	5580	1
395	20240119	120300	259166300	5580	5580	5580	5580	1
396	20240119	120200	259160720	5580	5580	5580	5580	0
397	20240119	120100	259160720	5580	5580	5580	5580	0
398	20240119	120000	259160720	5580	5580	5580	5580	53
399	20240119	115900	258864980	5580	5580	5580	5580	17
400	20240119	115800	258770120	5580	5580	5580	5580	15
401	20240119	115700	258686420	5580	5580	5580	5580	0
402	20240119	115600	258686420	5580	5590	5590	5580	225
403	20240119	115500	257430820	5580	5580	5580	5580	100
404	20240119	115400	256872820	5590	5580	5590	5580	231
405	20240119	115300	255583830	5580	5580	5580	5580	11
406	20240119	115200	255522450	5580	5580	5580	5580	1
407	20240119	115100	255516870	5570	5570	5570	5570	0
408	20240119	115000	255516870	5570	5570	5570	5570	0
409	20240119	114900	255516870	5570	5570	5570	5570	0
410	20240119	114800	255516870	5570	5570	5570	5570	0
411	20240119	114700	255516870	5570	5570	5570	5570	111
412	20240119	114600	254898600	5570	5570	5570	5570	15
413	20240119	114500	254815050	5580	5570	5580	5570	11
414	20240119	114400	254753680	5580	5580	5580	5580	0
415	20240119	114300	254753680	5580	5570	5580	5570	700
416	20240119	114200	250847690	5570	5570	5570	5570	13
417	20240119	114100	250775280	5570	5570	5570	5570	9
418	20240119	114000	250725150	5570	5570	5570	5570	0
419	20240119	113900	250725150	5570	5570	5570	5570	20
420	20240119	113800	250613750	5570	5570	5570	5570	0
421	20240119	113700	250613750	5570	5570	5570	5570	5
422	20240119	113600	250585900	5570	5570	5570	5570	9
423	20240119	113500	250535770	5580	5580	5580	5580	3
424	20240119	113400	250519030	5580	5580	5580	5580	44
425	20240119	113300	250273510	5580	5580	5580	5580	0
426	20240119	113200	250273510	5580	5580	5580	5580	0
427	20240119	113100	250273510	5580	5580	5580	5580	0
428	20240119	113000	250273510	5580	5580	5580	5580	0
429	20240119	112900	250273510	5580	5570	5580	5570	51
430	20240119	112800	249988940	5560	5590	5590	5560	2381
431	20240119	112700	236746370	5600	5590	5600	5590	2
432	20240119	112600	236735180	5590	5590	5590	5590	1
433	20240119	112500	236729590	5600	5600	5600	5600	0
434	20240119	112400	236729590	5600	5600	5600	5600	0
435	20240119	112300	236729590	5600	5600	5600	5600	0
436	20240119	112200	236729590	5600	5600	5600	5600	0
437	20240119	112100	236729590	5600	5600	5600	5600	0
438	20240119	112000	236729590	5600	5590	5600	5590	2
439	20240119	111900	236718400	5590	5590	5590	5590	930
440	20240119	111800	231519700	5590	5590	5590	5590	0
441	20240119	111700	231519700	5590	5590	5590	5590	0
442	20240119	111600	231519700	5590	5590	5590	5590	10
443	20240119	111500	231463800	5590	5590	5590	5590	14
444	20240119	111400	231385540	5590	5590	5590	5590	1
445	20240119	111300	231379950	5590	5590	5590	5590	0
446	20240119	111200	231379950	5590	5590	5590	5590	0
447	20240119	111100	231379950	5590	5570	5590	5570	2581
448	20240119	111000	216986620	5570	5570	5570	5570	0
449	20240119	110900	216986620	5570	5570	5570	5570	0
450	20240119	110800	216986620	5570	5570	5570	5570	0
451	20240119	110700	216986620	5570	5570	5570	5570	1
452	20240119	110600	216981050	5570	5570	5570	5570	5
453	20240119	110500	216953200	5570	5570	5570	5570	0
454	20240119	110400	216953200	5570	5570	5570	5570	400
455	20240119	110300	214725200	5570	5570	5570	5570	50
456	20240119	110200	214446700	5570	5570	5570	5570	0
457	20240119	110100	214446700	5570	5570	5570	5570	502
458	20240119	110000	211650560	5570	5570	5570	5570	0
459	20240119	105900	211650560	5570	5570	5570	5570	0
460	20240119	105800	211650560	5570	5570	5570	5570	0
461	20240119	105700	211650560	5570	5570	5570	5570	0
462	20240119	105600	211650560	5570	5570	5570	5570	0
463	20240119	105500	211650560	5570	5570	5570	5570	0
464	20240119	105400	211650560	5570	5570	5570	5570	100
465	20240119	105300	211093560	5570	5570	5570	5570	0
466	20240119	105200	211093560	5570	5570	5570	5570	10
467	20240119	105100	211037860	5570	5570	5570	5570	500
468	20240119	105000	208252860	5570	5570	5570	5570	500
469	20240119	104900	205467860	5570	5570	5570	5570	30
470	20240119	104800	205300760	5570	5570	5570	5570	0
471	20240119	104700	205300760	5570	5570	5570	5570	2
472	20240119	104600	205289620	5570	5570	5570	5570	78
473	20240119	104500	204855160	5570	5570	5570	5570	500
474	20240119	104400	202070160	5570	5570	5570	5560	23
475	20240119	104300	201942070	5570	5570	5570	5570	0
476	20240119	104200	201942070	5570	5570	5570	5570	0
477	20240119	104100	201942070	5570	5570	5570	5570	0
478	20240119	104000	201942070	5570	5570	5570	5570	0
479	20240119	103900	201942070	5570	5570	5570	5570	0
480	20240119	103800	201942070	5570	5570	5570	5570	5
481	20240119	103700	201914220	5570	5570	5570	5570	0
482	20240119	103600	201914220	5570	5570	5570	5570	0
483	20240119	103500	201914220	5570	5560	5570	5560	415
484	20240119	103400	199606810	5570	5570	5570	5570	2
485	20240119	103300	199595670	5560	5560	5560	5560	2
486	20240119	103200	199584550	5570	5560	5570	5560	50
487	20240119	103100	199306400	5570	5570	5570	5570	0
488	20240119	103000	199306400	5570	5570	5570	5550	1633
489	20240119	102900	190239660	5560	5560	5560	5560	0
490	20240119	102800	190239660	5560	5560	5560	5560	707
491	20240119	102700	186308740	5570	5560	5570	5560	1117
492	20240119	102600	180098210	5560	5570	5570	5560	219
493	20240119	102500	178878560	5560	5570	5570	5560	21
494	20240119	102400	178761600	5570	5570	5570	5560	42
495	20240119	102300	178527700	5560	5570	5570	5560	21
496	20240119	102200	178410740	5570	5570	5570	5570	0
497	20240119	102100	178410740	5570	5570	5570	5570	1
498	20240119	102000	178405170	5560	5570	5570	5560	312
499	20240119	101900	176669090	5560	5570	5570	5560	294
500	20240119	101800	175031610	5570	5570	5570	5570	0
501	20240119	101700	175031610	5570	5570	5570	5570	3
502	20240119	101600	175014900	5570	5570	5570	5570	267
503	20240119	101500	173527710	5570	5570	5570	5570	50
504	20240119	101400	173249210	5570	5570	5570	5570	10
505	20240119	101300	173193510	5570	5570	5570	5570	0
506	20240119	101200	173193510	5570	5580	5580	5570	3753
507	20240119	101100	152274930	5590	5590	5590	5590	13
508	20240119	101000	152202260	5590	5590	5590	5590	0
509	20240119	100900	152202260	5590	5590	5590	5590	20
510	20240119	100800	152090460	5590	5590	5590	5590	2
511	20240119	100700	152079280	5590	5590	5590	5590	13
512	20240119	100600	152006610	5590	5590	5590	5590	0
513	20240119	100500	152006610	5590	5590	5590	5590	602
514	20240119	100400	148641430	5590	5590	5590	5590	0
515	20240119	100300	148641430	5590	5590	5590	5590	1
516	20240119	100200	148635840	5580	5580	5590	5580	35
517	20240119	100100	148440530	5590	5590	5590	5590	10
518	20240119	100000	148384630	5590	5590	5590	5590	0
519	20240119	095900	148384630	5590	5590	5590	5590	6
520	20240119	095800	148351090	5590	5590	5590	5590	10
521	20240119	095700	148295190	5590	5590	5590	5590	276
522	20240119	095600	146752350	5600	5600	5600	5600	0
523	20240119	095500	146752350	5600	5600	5600	5600	1
524	20240119	095400	146746750	5600	5590	5600	5590	35
525	20240119	095300	146551090	5590	5590	5590	5590	0
526	20240119	095200	146551090	5590	5590	5590	5590	0
527	20240119	095100	146551090	5590	5600	5600	5580	313
528	20240119	095000	144804410	5590	5590	5590	5580	184
529	20240119	094900	143776690	5590	5590	5590	5590	0
530	20240119	094800	143776690	5590	5600	5600	5590	498
531	20240119	094700	140992840	5600	5600	5600	5600	0
532	20240119	094600	140992840	5600	5600	5600	5600	244
533	20240119	094500	139626440	5610	5610	5610	5610	0
534	20240119	094400	139626440	5610	5590	5610	5590	2383
535	20240119	094300	126277350	5600	5600	5600	5600	1
536	20240119	094200	126271750	5600	5600	5600	5600	1
537	20240119	094100	126266150	5590	5590	5590	5590	0
538	20240119	094000	126266150	5590	5590	5590	5590	5
539	20240119	093900	126238200	5600	5600	5600	5600	0
540	20240119	093800	126238200	5600	5580	5600	5580	35
541	20240119	093700	126042870	5580	5590	5590	5580	661
542	20240119	093600	122349410	5590	5590	5590	5580	8
543	20240119	093500	122304720	5580	5570	5590	5570	2584
544	20240119	093400	107888980	5570	5600	5600	5570	3641
545	20240119	093300	87570300	5610	5610	5610	5610	1
546	20240119	093200	87564690	5600	5600	5600	5600	1
547	20240119	093100	87559090	5590	5610	5610	5590	1636
548	20240119	093000	78399270	5600	5600	5610	5600	3
549	20240119	092900	78382460	5590	5600	5600	5590	2
550	20240119	092800	78371270	5590	5610	5610	5590	34
551	20240119	092700	78180560	5610	5610	5610	5610	0
552	20240119	092600	78180560	5610	5610	5610	5610	0
553	20240119	092500	78180560	5610	5610	5610	5610	10
554	20240119	092400	78124460	5610	5600	5610	5600	2751
555	20240119	092300	62714570	5610	5610	5610	5610	0
556	20240119	092200	62714570	5610	5610	5610	5600	105
557	20240119	092100	62126500	5610	5610	5610	5610	0
558	20240119	092000	62126500	5610	5600	5610	5600	110
559	20240119	091900	61510490	5610	5600	5610	5600	41
560	20240119	091800	61280520	5610	5610	5610	5600	147
561	20240119	091700	60455970	5600	5610	5610	5600	305
562	20240119	091600	58745180	5630	5630	5630	5630	0
563	20240119	091500	58745180	5630	5640	5650	5610	3216
564	20240119	091400	40703300	5620	5620	5650	5620	824
565	20240119	091300	36072360	5620	5620	5620	5620	2
566	20240119	091200	36061120	5590	5610	5610	5590	410
567	20240119	091100	33766270	5620	5620	5620	5610	31
568	20240119	091000	33592130	5620	5620	5620	5620	0
569	20240119	090900	33592130	5620	5610	5620	5610	837
570	20240119	090800	28896550	5610	5600	5610	5600	57
571	20240119	090700	28577330	5600	5580	5610	5580	123
572	20240119	090600	27890940	5610	5610	5610	5610	0
573	20240119	090500	27890940	5610	5610	5620	5610	103
574	20240119	090400	27313090	5610	5620	5620	5580	319
575	20240119	090300	25522340	5620	5650	5660	5620	733
576	20240119	090200	21387800	5650	5600	5650	5600	65
577	20240119	090100	21023220	5580	5600	5600	5570	350
578	20240119	090000	19073290	5600	5570	5610	5570	3418