KissMeData/095700/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	200500	1365420060	8870	8870	8870	8870	9779
3	20240119	200400	1365420060	8870	8870	8870	8870	0
4	20240119	200300	1365420060	8870	8870	8870	8870	0
5	20240119	200200	1365420060	8870	8870	8870	8870	0
6	20240119	200100	1365420060	8870	8870	8870	8870	0
7	20240119	200000	1365420060	8870	8870	8870	8870	0
8	20240119	195900	1365420060	8870	8870	8870	8870	0
9	20240119	195800	1365420060	8870	8870	8870	8870	0
10	20240119	195700	1365420060	8870	8870	8870	8870	0
11	20240119	195600	1365420060	8870	8870	8870	8870	0
12	20240119	195500	1365420060	8870	8870	8870	8870	0
13	20240119	195400	1365420060	8870	8870	8870	8870	0
14	20240119	195300	1365420060	8870	8870	8870	8870	0
15	20240119	195200	1365420060	8870	8870	8870	8870	0
16	20240119	195100	1365420060	8870	8870	8870	8870	0
17	20240119	195000	1365420060	8870	8870	8870	8870	0
18	20240119	194900	1365420060	8870	8870	8870	8870	0
19	20240119	194800	1365420060	8870	8870	8870	8870	0
20	20240119	194700	1365420060	8870	8870	8870	8870	0
21	20240119	194600	1365420060	8870	8870	8870	8870	0
22	20240119	194500	1365420060	8870	8870	8870	8870	0
23	20240119	194400	1365420060	8870	8870	8870	8870	0
24	20240119	194300	1365420060	8870	8870	8870	8870	0
25	20240119	194200	1365420060	8870	8870	8870	8870	0
26	20240119	194100	1365420060	8870	8870	8870	8870	0
27	20240119	194000	1365420060	8870	8870	8870	8870	0
28	20240119	193900	1365420060	8870	8870	8870	8870	0
29	20240119	193800	1365420060	8870	8870	8870	8870	0
30	20240119	193700	1365420060	8870	8870	8870	8870	0
31	20240119	193600	1365420060	8870	8870	8870	8870	0
32	20240119	193500	1365420060	8870	8870	8870	8870	9779
33	20240119	193400	1365420060	8870	8870	8870	8870	0
34	20240119	193300	1365420060	8870	8870	8870	8870	0
35	20240119	193200	1365420060	8870	8870	8870	8870	0
36	20240119	193100	1365420060	8870	8870	8870	8870	0
37	20240119	193000	1365420060	8870	8870	8870	8870	0
38	20240119	192900	1365420060	8870	8870	8870	8870	0
39	20240119	192800	1365420060	8870	8870	8870	8870	0
40	20240119	192700	1365420060	8870	8870	8870	8870	0
41	20240119	192600	1365420060	8870	8870	8870	8870	0
42	20240119	192500	1365420060	8870	8870	8870	8870	0
43	20240119	192400	1365420060	8870	8870	8870	8870	0
44	20240119	192300	1365420060	8870	8870	8870	8870	0
45	20240119	192200	1365420060	8870	8870	8870	8870	0
46	20240119	192100	1365420060	8870	8870	8870	8870	0
47	20240119	192000	1365420060	8870	8870	8870	8870	0
48	20240119	191900	1365420060	8870	8870	8870	8870	0
49	20240119	191800	1365420060	8870	8870	8870	8870	0
50	20240119	191700	1365420060	8870	8870	8870	8870	0
51	20240119	191600	1365420060	8870	8870	8870	8870	0
52	20240119	191500	1365420060	8870	8870	8870	8870	0
53	20240119	191400	1365420060	8870	8870	8870	8870	0
54	20240119	191300	1365420060	8870	8870	8870	8870	0
55	20240119	191200	1365420060	8870	8870	8870	8870	0
56	20240119	191100	1365420060	8870	8870	8870	8870	0
57	20240119	191000	1365420060	8870	8870	8870	8870	0
58	20240119	190900	1365420060	8870	8870	8870	8870	0
59	20240119	190800	1365420060	8870	8870	8870	8870	0
60	20240119	190700	1365420060	8870	8870	8870	8870	0
61	20240119	190600	1365420060	8870	8870	8870	8870	0
62	20240119	190500	1365420060	8870	8870	8870	8870	9779
63	20240119	190400	1365420060	8870	8870	8870	8870	0
64	20240119	190300	1365420060	8870	8870	8870	8870	0
65	20240119	190200	1365420060	8870	8870	8870	8870	0
66	20240119	190100	1365420060	8870	8870	8870	8870	0
67	20240119	190000	1365420060	8870	8870	8870	8870	0
68	20240119	185900	1365420060	8870	8870	8870	8870	0
69	20240119	185800	1365420060	8870	8870	8870	8870	0
70	20240119	185700	1365420060	8870	8870	8870	8870	0
71	20240119	185600	1365420060	8870	8870	8870	8870	0
72	20240119	185500	1365420060	8870	8870	8870	8870	0
73	20240119	185400	1365420060	8870	8870	8870	8870	0
74	20240119	185300	1365420060	8870	8870	8870	8870	0
75	20240119	185200	1365420060	8870	8870	8870	8870	0
76	20240119	185100	1365420060	8870	8870	8870	8870	0
77	20240119	185000	1365420060	8870	8870	8870	8870	0
78	20240119	184900	1365420060	8870	8870	8870	8870	0
79	20240119	184800	1365420060	8870	8870	8870	8870	0
80	20240119	184700	1365420060	8870	8870	8870	8870	0
81	20240119	184600	1365420060	8870	8870	8870	8870	0
82	20240119	184500	1365420060	8870	8870	8870	8870	0
83	20240119	184400	1365420060	8870	8870	8870	8870	0
84	20240119	184300	1365420060	8870	8870	8870	8870	0
85	20240119	184200	1365420060	8870	8870	8870	8870	0
86	20240119	184100	1365420060	8870	8870	8870	8870	0
87	20240119	184000	1365420060	8870	8870	8870	8870	0
88	20240119	183900	1365420060	8870	8870	8870	8870	0
89	20240119	183800	1365420060	8870	8870	8870	8870	0
90	20240119	183700	1365420060	8870	8870	8870	8870	0
91	20240119	183600	1365420060	8870	8870	8870	8870	0
92	20240119	183500	1365420060	8870	8870	8870	8870	9779
93	20240119	183400	1365420060	8870	8870	8870	8870	0
94	20240119	183300	1365420060	8870	8870	8870	8870	0
95	20240119	183200	1365420060	8870	8870	8870	8870	0
96	20240119	183100	1365420060	8870	8870	8870	8870	0
97	20240119	183000	1365420060	8870	8870	8870	8870	0
98	20240119	182900	1365420060	8870	8870	8870	8870	0
99	20240119	182800	1365420060	8870	8870	8870	8870	0
100	20240119	182700	1365420060	8870	8870	8870	8870	0
101	20240119	182600	1365420060	8870	8870	8870	8870	0
102	20240119	182500	1365420060	8870	8870	8870	8870	0
103	20240119	182400	1365420060	8870	8870	8870	8870	0
104	20240119	182300	1365420060	8870	8870	8870	8870	0
105	20240119	182200	1365420060	8870	8870	8870	8870	0
106	20240119	182100	1365420060	8870	8870	8870	8870	0
107	20240119	182000	1365420060	8870	8870	8870	8870	0
108	20240119	181900	1365420060	8870	8870	8870	8870	0
109	20240119	181800	1365420060	8870	8870	8870	8870	0
110	20240119	181700	1365420060	8870	8870	8870	8870	0
111	20240119	181600	1365420060	8870	8870	8870	8870	0
112	20240119	181500	1365420060	8870	8870	8870	8870	0
113	20240119	181400	1365420060	8870	8870	8870	8870	0
114	20240119	181300	1365420060	8870	8870	8870	8870	0
115	20240119	181200	1365420060	8870	8870	8870	8870	0
116	20240119	181100	1365420060	8870	8870	8870	8870	0
117	20240119	181000	1365420060	8870	8870	8870	8870	0
118	20240119	180900	1365420060	8870	8870	8870	8870	0
119	20240119	180800	1365420060	8870	8870	8870	8870	0
120	20240119	180700	1365420060	8870	8870	8870	8870	0
121	20240119	180600	1365420060	8870	8870	8870	8870	0
122	20240119	180500	1365420060	8870	8870	8870	8870	9779
123	20240119	180400	1365420060	8870	8870	8870	8870	0
124	20240119	180300	1365420060	8870	8870	8870	8870	0
125	20240119	180200	1365420060	8870	8870	8870	8870	0
126	20240119	180100	1365420060	8870	8870	8870	8870	0
127	20240119	180000	1365420060	8870	8870	8870	8870	0
128	20240119	175900	1365420060	8870	8870	8870	8870	0
129	20240119	175800	1365420060	8870	8870	8870	8870	0
130	20240119	175700	1365420060	8870	8870	8870	8870	0
131	20240119	175600	1365420060	8870	8870	8870	8870	0
132	20240119	175500	1365420060	8870	8870	8870	8870	0
133	20240119	175400	1365420060	8870	8870	8870	8870	0
134	20240119	175300	1365420060	8870	8870	8870	8870	0
135	20240119	175200	1365420060	8870	8870	8870	8870	0
136	20240119	175100	1365420060	8870	8870	8870	8870	0
137	20240119	175000	1365420060	8870	8870	8870	8870	0
138	20240119	174900	1365420060	8870	8870	8870	8870	0
139	20240119	174800	1365420060	8870	8870	8870	8870	0
140	20240119	174700	1365420060	8870	8870	8870	8870	0
141	20240119	174600	1365420060	8870	8870	8870	8870	0
142	20240119	174500	1365420060	8870	8870	8870	8870	0
143	20240119	174400	1365420060	8870	8870	8870	8870	0
144	20240119	174300	1365420060	8870	8870	8870	8870	0
145	20240119	174200	1365420060	8870	8870	8870	8870	0
146	20240119	174100	1365420060	8870	8870	8870	8870	0
147	20240119	174000	1365420060	8870	8870	8870	8870	0
148	20240119	173900	1365420060	8870	8870	8870	8870	0
149	20240119	173800	1365420060	8870	8870	8870	8870	0
150	20240119	173700	1365420060	8870	8870	8870	8870	0
151	20240119	173600	1365420060	8870	8870	8870	8870	0
152	20240119	173500	1365420060	8870	8870	8870	8870	9779
153	20240119	173400	1365420060	8870	8870	8870	8870	0
154	20240119	173300	1365420060	8870	8870	8870	8870	0
155	20240119	173200	1365420060	8870	8870	8870	8870	0
156	20240119	173100	1365420060	8870	8870	8870	8870	0
157	20240119	173000	1365420060	8870	8870	8870	8870	0
158	20240119	172900	1365420060	8870	8870	8870	8870	0
159	20240119	172800	1365420060	8870	8870	8870	8870	0
160	20240119	172700	1365420060	8870	8870	8870	8870	0
161	20240119	172600	1365420060	8870	8870	8870	8870	0
162	20240119	172500	1365420060	8870	8870	8870	8870	0
163	20240119	172400	1365420060	8870	8870	8870	8870	0
164	20240119	172300	1365420060	8870	8870	8870	8870	0
165	20240119	172200	1365420060	8870	8870	8870	8870	0
166	20240119	172100	1365420060	8870	8870	8870	8870	0
167	20240119	172000	1365420060	8870	8870	8870	8870	0
168	20240119	171900	1365420060	8870	8870	8870	8870	0
169	20240119	171800	1365420060	8870	8870	8870	8870	0
170	20240119	171700	1365420060	8870	8870	8870	8870	0
171	20240119	171600	1365420060	8870	8870	8870	8870	0
172	20240119	171500	1365420060	8870	8870	8870	8870	0
173	20240119	171400	1365420060	8870	8870	8870	8870	0
174	20240119	171300	1365420060	8870	8870	8870	8870	0
175	20240119	171200	1365420060	8870	8870	8870	8870	0
176	20240119	171100	1365420060	8870	8870	8870	8870	0
177	20240119	171000	1365420060	8870	8870	8870	8870	0
178	20240119	170900	1365420060	8870	8870	8870	8870	0
179	20240119	170800	1365420060	8870	8870	8870	8870	0
180	20240119	170700	1365420060	8870	8870	8870	8870	0
181	20240119	170600	1365420060	8870	8870	8870	8870	0
182	20240119	170500	1365420060	8870	8870	8870	8870	9779
183	20240119	170400	1365420060	8870	8870	8870	8870	0
184	20240119	170300	1365420060	8870	8870	8870	8870	0
185	20240119	170200	1365420060	8870	8870	8870	8870	0
186	20240119	170100	1365420060	8870	8870	8870	8870	0
187	20240119	170000	1365420060	8870	8870	8870	8870	0
188	20240119	165900	1365420060	8870	8870	8870	8870	0
189	20240119	165800	1365420060	8870	8870	8870	8870	0
190	20240119	165700	1365420060	8870	8870	8870	8870	0
191	20240119	165600	1365420060	8870	8870	8870	8870	0
192	20240119	165500	1365420060	8870	8870	8870	8870	0
193	20240119	165400	1365420060	8870	8870	8870	8870	0
194	20240119	165300	1365420060	8870	8870	8870	8870	0
195	20240119	165200	1365420060	8870	8870	8870	8870	0
196	20240119	165100	1365420060	8870	8870	8870	8870	0
197	20240119	165000	1365420060	8870	8870	8870	8870	0
198	20240119	164900	1365420060	8870	8870	8870	8870	0
199	20240119	164800	1365420060	8870	8870	8870	8870	0
200	20240119	164700	1365420060	8870	8870	8870	8870	0
201	20240119	164600	1365420060	8870	8870	8870	8870	0
202	20240119	164500	1365420060	8870	8870	8870	8870	0
203	20240119	164400	1365420060	8870	8870	8870	8870	0
204	20240119	164300	1365420060	8870	8870	8870	8870	0
205	20240119	164200	1365420060	8870	8870	8870	8870	0
206	20240119	164100	1365420060	8870	8870	8870	8870	0
207	20240119	164000	1365420060	8870	8870	8870	8870	0
208	20240119	163900	1365420060	8870	8870	8870	8870	0
209	20240119	163800	1365420060	8870	8870	8870	8870	0
210	20240119	163700	1365420060	8870	8870	8870	8870	0
211	20240119	163600	1365420060	8870	8870	8870	8870	0
212	20240119	163500	1365420060	8870	8870	8870	8870	9779
213	20240119	163400	1365420060	8870	8870	8870	8870	0
214	20240119	163300	1365420060	8870	8870	8870	8870	0
215	20240119	163200	1365420060	8870	8870	8870	8870	0
216	20240119	163100	1365420060	8870	8870	8870	8870	0
217	20240119	163000	1365420060	8870	8870	8870	8870	0
218	20240119	162900	1365420060	8870	8870	8870	8870	0
219	20240119	162800	1365420060	8870	8870	8870	8870	0
220	20240119	162700	1365420060	8870	8870	8870	8870	0
221	20240119	162600	1365420060	8870	8870	8870	8870	0
222	20240119	162500	1365420060	8870	8870	8870	8870	0
223	20240119	162400	1365420060	8870	8870	8870	8870	0
224	20240119	162300	1365420060	8870	8870	8870	8870	0
225	20240119	162200	1365420060	8870	8870	8870	8870	0
226	20240119	162100	1365420060	8870	8870	8870	8870	0
227	20240119	162000	1365420060	8870	8870	8870	8870	0
228	20240119	161900	1365420060	8870	8870	8870	8870	0
229	20240119	161800	1365420060	8870	8870	8870	8870	0
230	20240119	161700	1365420060	8870	8870	8870	8870	0
231	20240119	161600	1365420060	8870	8870	8870	8870	0
232	20240119	161500	1365420060	8870	8870	8870	8870	0
233	20240119	161400	1365420060	8870	8870	8870	8870	0
234	20240119	161300	1365420060	8870	8870	8870	8870	0
235	20240119	161200	1365420060	8870	8870	8870	8870	0
236	20240119	161100	1365420060	8870	8870	8870	8870	0
237	20240119	161000	1365420060	8870	8870	8870	8870	0
238	20240119	160900	1365420060	8870	8870	8870	8870	0
239	20240119	160800	1365420060	8870	8870	8870	8870	0
240	20240119	160700	1365420060	8870	8870	8870	8870	0
241	20240119	160600	1365420060	8870	8870	8870	8870	0
242	20240119	160500	1365420060	8870	8870	8870	8870	9779
243	20240119	160400	1365420060	8870	8870	8870	8870	0
244	20240119	160300	1365420060	8870	8870	8870	8870	0
245	20240119	160200	1365420060	8870	8870	8870	8870	0
246	20240119	160100	1365420060	8870	8870	8870	8870	0
247	20240119	160000	1365420060	8870	8870	8870	8870	0
248	20240119	155900	1365420060	8870	8870	8870	8870	0
249	20240119	155800	1365420060	8870	8870	8870	8870	0
250	20240119	155700	1365420060	8870	8870	8870	8870	0
251	20240119	155600	1365420060	8870	8870	8870	8870	0
252	20240119	155500	1365420060	8870	8870	8870	8870	0
253	20240119	155400	1365420060	8870	8870	8870	8870	0
254	20240119	155300	1365420060	8870	8870	8870	8870	0
255	20240119	155200	1365420060	8870	8870	8870	8870	0
256	20240119	155100	1365420060	8870	8870	8870	8870	0
257	20240119	155000	1365420060	8870	8870	8870	8870	0
258	20240119	154900	1365420060	8870	8870	8870	8870	0
259	20240119	154800	1365420060	8870	8870	8870	8870	0
260	20240119	154700	1365420060	8870	8870	8870	8870	0
261	20240119	154600	1365420060	8870	8870	8870	8870	0
262	20240119	154500	1365420060	8870	8870	8870	8870	0
263	20240119	154400	1365420060	8870	8870	8870	8870	0
264	20240119	154300	1365420060	8870	8870	8870	8870	0
265	20240119	154200	1365420060	8870	8870	8870	8870	0
266	20240119	154100	1365420060	8870	8870	8870	8870	0
267	20240119	154000	1365420060	8870	8870	8870	8870	0
268	20240119	153900	1365420060	8870	8870	8870	8870	0
269	20240119	153800	1365420060	8870	8870	8870	8870	0
270	20240119	153700	1365420060	8870	8870	8870	8870	0
271	20240119	153600	1365420060	8870	8870	8870	8870	0
272	20240119	153500	1365420060	8870	8870	8870	8870	9779
273	20240119	153400	1365420060	8870	8870	8870	8870	0
274	20240119	153300	1365420060	8870	8870	8870	8870	0
275	20240119	153200	1365420060	8870	8870	8870	8870	0
276	20240119	153100	1365420060	8870	8870	8870	8870	0
277	20240119	153000	1365420060	8870	8870	8870	8870	9779
278	20240119	152900	1278680330	8900	8900	8900	8900	0
279	20240119	152800	1278680330	8900	8900	8900	8900	0
280	20240119	152700	1278680330	8900	8900	8900	8900	0
281	20240119	152600	1278680330	8900	8900	8900	8900	0
282	20240119	152500	1278680330	8900	8900	8900	8900	0
283	20240119	152400	1278680330	8900	8900	8900	8900	0
284	20240119	152300	1278680330	8900	8900	8900	8900	0
285	20240119	152200	1278680330	8900	8900	8900	8900	0
286	20240119	152100	1278680330	8900	8900	8900	8900	0
287	20240119	152000	1278680330	8900	8900	8900	8900	0
288	20240119	151900	1278680330	8900	8910	8920	8900	466
289	20240119	151800	1274529140	8900	8920	8940	8900	102
290	20240119	151700	1273618180	8900	8920	8920	8900	741
291	20240119	151600	1267017030	8920	8940	8940	8920	198
292	20240119	151500	1265249010	8940	8910	8960	8910	1180
293	20240119	151400	1254707520	8910	8900	8910	8900	30
294	20240119	151300	1254440400	8900	8900	8900	8900	0
295	20240119	151200	1254440400	8900	8910	8910	8900	27
296	20240119	151100	1254199880	8900	8900	8900	8900	115
297	20240119	151000	1253176380	8910	8900	8910	8900	6
298	20240119	150900	1253122930	8900	8910	8910	8900	134
299	20240119	150800	1251929290	8910	8910	8910	8910	12
300	20240119	150700	1251822370	8910	8910	8910	8910	0
301	20240119	150600	1251822370	8910	8910	8910	8910	3
302	20240119	150500	1251795640	8900	8900	8900	8900	139
303	20240119	150400	1250558540	8910	8900	8910	8900	167
304	20240119	150300	1249071690	8910	8910	8910	8900	63
305	20240119	150200	1248510560	8910	8910	8910	8910	78
306	20240119	150100	1247815580	8910	8910	8910	8910	590
307	20240119	150000	1242558680	8900	8900	8900	8900	363
308	20240119	145900	1239327980	8900	8900	8900	8900	7
309	20240119	145800	1239265680	8900	8900	8900	8900	0
310	20240119	145700	1239265680	8900	8900	8900	8900	0
311	20240119	145600	1239265680	8900	8900	8900	8900	0
312	20240119	145500	1239265680	8900	8900	8900	8900	214
313	20240119	145400	1237361080	8890	8880	8890	8880	436
314	20240119	145300	1233485130	8880	8890	8890	8880	1342
315	20240119	145200	1221559750	8890	8880	8890	8880	189
316	20240119	145100	1219881420	8890	8890	8890	8890	15
317	20240119	145000	1219748070	8880	8880	8880	8880	49
318	20240119	144900	1219312950	8890	8890	8890	8890	11
319	20240119	144800	1219215160	8890	8890	8890	8890	21
320	20240119	144700	1219028470	8890	8890	8890	8890	0
321	20240119	144600	1219028470	8890	8890	8890	8890	30
322	20240119	144500	1218761770	8890	8890	8890	8880	725
323	20240119	144400	1212322420	8890	8890	8890	8880	12
324	20240119	144300	1212215750	8880	8880	8880	8880	207
325	20240119	144200	1210377590	8890	8890	8890	8890	320
326	20240119	144100	1207532790	8880	8890	8890	8880	2089
327	20240119	144000	1188971580	8890	8890	8890	8890	22
328	20240119	143900	1188776000	8890	8890	8890	8890	1124
329	20240119	143800	1178783640	8900	8900	8900	8900	67
330	20240119	143700	1178187340	8900	8900	8900	8900	10
331	20240119	143600	1178098340	8900	8900	8900	8900	38
332	20240119	143500	1177760140	8900	8900	8900	8890	271
333	20240119	143400	1175349230	8890	8900	8900	8890	101
334	20240119	143300	1174451330	8900	8900	8900	8900	0
335	20240119	143200	1174451330	8900	8900	8910	8900	162
336	20240119	143100	1173009520	8900	8900	8900	8900	12
337	20240119	143000	1172902720	8900	8900	8900	8900	0
338	20240119	142900	1172902720	8900	8900	8910	8900	178
339	20240119	142800	1171316840	8900	8900	8900	8900	35
340	20240119	142700	1171005340	8890	8890	8890	8890	17
341	20240119	142600	1170854210	8890	8890	8890	8890	0
342	20240119	142500	1170854210	8890	8900	8900	8890	82
343	20240119	142400	1170125200	8900	8900	8900	8900	12
344	20240119	142300	1170018400	8890	8890	8890	8890	592
345	20240119	142200	1164755520	8890	8890	8890	8890	9
346	20240119	142100	1164675510	8890	8890	8890	8890	5
347	20240119	142000	1164631060	8890	8880	8890	8880	139
348	20240119	141900	1163396050	8890	8890	8890	8890	1
349	20240119	141800	1163387160	8890	8900	8900	8890	426
350	20240119	141700	1159599990	8900	8900	8900	8900	3
351	20240119	141600	1159573290	8890	8890	8890	8890	0
352	20240119	141500	1159573290	8890	8890	8890	8890	0
353	20240119	141400	1159573290	8890	8910	8910	8890	14
354	20240119	141300	1159448590	8910	8910	8910	8910	156
355	20240119	141200	1158058630	8890	8920	8920	8890	484
356	20240119	141100	1153750890	8920	8920	8920	8920	0
357	20240119	141000	1153750890	8920	8910	8920	8910	279
358	20240119	140900	1151263210	8900	8900	8900	8890	89
359	20240119	140800	1150471120	8900	8900	8900	8900	10
360	20240119	140700	1150382120	8880	8880	8880	8880	991
361	20240119	140600	1141582040	8890	8890	8890	8890	727
362	20240119	140500	1135119010	8900	8900	8900	8900	1141
363	20240119	140400	1124964110	8910	8910	8910	8910	100
364	20240119	140300	1124073110	8910	8910	8910	8910	158
365	20240119	140200	1122665330	8900	8920	8920	8900	287
366	20240119	140100	1120108740	8910	8920	8920	8900	237
367	20240119	140000	1117999240	8910	8910	8910	8910	83
368	20240119	135900	1117259710	8920	8910	8920	8910	165
369	20240119	135800	1115789450	8910	8920	8920	8910	491
370	20240119	135700	1111414310	8920	8920	8920	8920	0
371	20240119	135600	1111414310	8920	8920	8920	8910	694
372	20240119	135500	1105224810	8930	8930	8930	8930	1
373	20240119	135400	1105215880	8930	8930	8930	8930	2
374	20240119	135300	1105198020	8930	8930	8930	8930	0
375	20240119	135200	1105198020	8930	8930	8930	8930	196
376	20240119	135100	1103447740	8910	8910	8910	8910	7
377	20240119	135000	1103385370	8930	8930	8930	8920	81
378	20240119	134900	1102662050	8940	8930	8940	8930	539
379	20240119	134800	1097844180	8920	8920	8920	8920	1
380	20240119	134700	1097835260	8930	8930	8930	8930	1
381	20240119	134600	1097826330	8920	8920	8920	8920	60
382	20240119	134500	1097291130	8920	8920	8920	8920	258
383	20240119	134400	1094989770	8920	8920	8920	8920	12
384	20240119	134300	1094882730	8930	8930	8930	8920	21
385	20240119	134200	1094695300	8930	8950	8950	8930	97
386	20240119	134100	1093827680	8950	8930	8990	8930	1467
387	20240119	134000	1080691590	8920	8910	8920	8910	358
388	20240119	133900	1077501720	8910	8930	8930	8910	307
389	20240119	133800	1074764740	8930	8930	8930	8930	0
390	20240119	133700	1074764740	8930	8930	8930	8910	727
391	20240119	133600	1068284620	8930	8930	8930	8930	2
392	20240119	133500	1068266760	8930	8920	8930	8920	27
393	20240119	133400	1068025840	8920	8930	8930	8920	961
394	20240119	133300	1059450500	8930	8930	8930	8930	60
395	20240119	133200	1058914700	8940	8940	8940	8940	200
396	20240119	133100	1057126700	8930	8940	8940	8930	12
397	20240119	133000	1057019520	8930	8930	8930	8930	620
398	20240119	132900	1051482920	8930	8930	8930	8930	0
399	20240119	132800	1051482920	8930	8930	8930	8930	0
400	20240119	132700	1051482920	8930	8930	8930	8930	53
401	20240119	132600	1051009630	8930	8950	8950	8930	200
402	20240119	132500	1049221590	8930	8930	8930	8930	0
403	20240119	132400	1049221590	8930	8940	8940	8930	85
404	20240119	132300	1048462470	8940	8940	8940	8940	50
405	20240119	132200	1048015470	8940	8940	8940	8940	174
406	20240119	132100	1046459910	8940	8940	8940	8940	562
407	20240119	132000	1041435630	8940	8940	8940	8940	2
408	20240119	131900	1041417750	8940	8940	8940	8940	0
409	20240119	131800	1041417750	8940	8940	8940	8940	4
410	20240119	131700	1041381990	8950	8950	8950	8950	250
411	20240119	131600	1039144490	8940	8940	8940	8940	0
412	20240119	131500	1039144490	8940	8940	8950	8940	29
413	20240119	131400	1038885220	8950	8950	8950	8950	0
414	20240119	131300	1038885220	8950	8950	8950	8940	158
415	20240119	131200	1037472120	8960	8960	8960	8960	119
416	20240119	131100	1036405880	8960	8960	8960	8960	40
417	20240119	131000	1036047480	8960	8960	8960	8960	0
418	20240119	130900	1036047480	8960	8950	8960	8950	15
419	20240119	130800	1035913170	8960	8960	8960	8960	100
420	20240119	130700	1035017170	8960	8960	8960	8960	10
421	20240119	130600	1034927570	8960	8960	8960	8960	1
422	20240119	130500	1034918610	8950	8950	8950	8950	110
423	20240119	130400	1033934110	8970	8970	8970	8970	10
424	20240119	130300	1033844410	8970	8970	8970	8970	270
425	20240119	130200	1031422510	8970	8940	8980	8940	1000
426	20240119	130100	1022464760	8930	8930	8940	8930	279
427	20240119	130000	1019971110	8920	8920	8930	8920	301
428	20240119	125900	1017285410	8920	8930	8930	8920	789
429	20240119	125800	1010239720	8920	8920	8920	8920	159
430	20240119	125700	1008821440	8920	8910	8920	8910	480
431	20240119	125600	1004539850	8910	8910	8920	8910	580
432	20240119	125500	999368050	8910	8910	8910	8910	413
433	20240119	125400	995688220	8910	8880	8910	8880	333
434	20240119	125300	992725080	8880	8880	8880	8880	10
435	20240119	125200	992636280	8880	8880	8880	8880	6
436	20240119	125100	992583000	8880	8880	8880	8880	103
437	20240119	125000	991668360	8880	8880	8880	8880	0
438	20240119	124900	991668360	8880	8880	8880	8880	143
439	20240119	124800	990398520	8870	8870	8870	8870	500
440	20240119	124700	985963520	8880	8880	8880	8870	413
441	20240119	124600	982297080	8880	8890	8890	8880	140
442	20240119	124500	981053780	8890	8880	8890	8880	250
443	20240119	124400	978833390	8880	8890	8890	8880	1296
444	20240119	124300	967324280	8890	8890	8890	8890	1221
445	20240119	124200	956469590	8890	8890	8890	8890	99
446	20240119	124100	955589480	8900	8900	8900	8900	20
447	20240119	124000	955411480	8900	8910	8910	8900	800
448	20240119	123900	948291430	8910	8910	8910	8910	81
449	20240119	123800	947569720	8930	8930	8930	8930	0
450	20240119	123700	947569720	8930	8930	8930	8930	3
451	20240119	123600	947542930	8930	8930	8930	8930	27
452	20240119	123500	947301820	8930	8920	8930	8920	133
453	20240119	123400	946114150	8930	8930	8930	8930	234
454	20240119	123300	944024530	8900	8900	8900	8900	31
455	20240119	123200	943748630	8900	8900	8900	8900	0
456	20240119	123100	943748630	8900	8920	8920	8900	33
457	20240119	123000	943454850	8930	8930	8930	8930	160
458	20240119	122900	942026050	8930	8930	8930	8930	0
459	20240119	122800	942026050	8930	8930	8930	8930	373
460	20240119	122700	938695160	8920	8910	8920	8910	674
461	20240119	122600	932686720	8900	8900	8900	8900	79
462	20240119	122500	931983620	8900	8900	8900	8900	0
463	20240119	122400	931983620	8900	8900	8900	8900	516
464	20240119	122300	927391220	8900	8900	8900	8900	0
465	20240119	122200	927391220	8900	8900	8900	8900	9
466	20240119	122100	927311120	8900	8910	8910	8900	150
467	20240119	122000	925976080	8900	8900	8900	8900	0
468	20240119	121900	925976080	8900	8900	8900	8900	0
469	20240119	121800	925976080	8900	8900	8900	8900	762
470	20240119	121700	919194280	8900	8910	8920	8900	2901
471	20240119	121600	893363060	8910	8910	8920	8910	351
472	20240119	121500	890235400	8910	8920	8920	8910	102
473	20240119	121400	889325580	8910	8910	8920	8910	114
474	20240119	121300	888309800	8910	8920	8920	8910	788
475	20240119	121200	881281980	8910	8910	8910	8910	17
476	20240119	121100	881130510	8910	8910	8910	8910	316
477	20240119	121000	878314950	8910	8920	8920	8910	21
478	20240119	120900	878127830	8910	8910	8910	8910	103
479	20240119	120800	877210100	8910	8910	8910	8910	178
480	20240119	120700	875624120	8920	8910	8920	8910	143
481	20240119	120600	874349800	8920	8950	8950	8920	291
482	20240119	120500	871754050	8930	8950	8950	8930	3
483	20240119	120400	871727240	8940	8930	8950	8930	228
484	20240119	120300	869690390	8920	8920	8920	8920	20
485	20240119	120200	869511990	8920	8920	8920	8920	227
486	20240119	120100	867487150	8920	8920	8920	8920	0
487	20240119	120000	867487150	8920	8910	8920	8910	151
488	20240119	115900	866141730	8910	8920	8930	8910	161
489	20240119	115800	864705610	8930	8900	8930	8900	121
490	20240119	115700	863626870	8910	8930	8930	8910	1649
491	20240119	115600	848931820	8920	8920	8920	8920	2
492	20240119	115500	848913980	8920	8940	8940	8920	558
493	20240119	115400	843936580	8940	8950	8950	8920	351
494	20240119	115300	840801630	8950	8950	8950	8950	1
495	20240119	115200	840792680	8950	8920	8950	8920	364
496	20240119	115100	837543630	8920	8930	8930	8920	823
497	20240119	115000	830202270	8930	8950	8950	8930	199
498	20240119	114900	828425000	8950	8940	8950	8940	543
499	20240119	114800	823567730	8940	8940	8940	8940	3
500	20240119	114700	823540910	8930	8930	8930	8930	20
501	20240119	114600	823362310	8930	8930	8930	8930	8
502	20240119	114500	823290870	8930	8930	8930	8930	51
503	20240119	114400	822835440	8930	8930	8930	8930	141
504	20240119	114300	821576310	8940	8940	8940	8940	17
505	20240119	114200	821424330	8940	8940	8940	8940	212
506	20240119	114100	819529050	8940	8950	8950	8940	750
507	20240119	114000	812822500	8960	8970	8970	8960	175
508	20240119	113900	811254470	8960	8960	8960	8960	1
509	20240119	113800	811245510	8960	8960	8960	8960	72
510	20240119	113700	810600390	8950	8950	8950	8950	233
511	20240119	113600	808515040	8950	8970	8970	8950	1123
512	20240119	113500	798455320	8970	8970	8970	8970	1
513	20240119	113400	798446350	8990	8970	8990	8970	79
514	20240119	113300	797736640	8970	8970	8970	8970	4
515	20240119	113200	797700760	8970	8980	8980	8970	35
516	20240119	113100	797386710	8950	8950	8950	8950	216
517	20240119	113000	795453510	8950	8950	8950	8950	22
518	20240119	112900	795256610	8950	8950	8950	8950	34
519	20240119	112800	794952310	8950	8950	8950	8950	4
520	20240119	112700	794916510	8950	8950	8950	8950	102
521	20240119	112600	794003610	8950	8940	8950	8940	3
522	20240119	112500	793976770	8940	8940	8940	8940	528
523	20240119	112400	789256450	8930	8930	8930	8930	159
524	20240119	112300	787836580	8940	8950	8950	8940	606
525	20240119	112200	782418930	8950	8940	8950	8940	114
526	20240119	112100	781399740	8940	8980	8980	8940	1350
527	20240119	112000	769327980	8980	8970	8980	8970	80
528	20240119	111900	768610370	8950	8950	8970	8950	455
529	20240119	111800	764534170	8960	8950	8960	8950	39
530	20240119	111700	764185000	8950	8950	8950	8950	120
531	20240119	111600	763111000	8950	8950	8950	8950	21
532	20240119	111500	762923050	8950	8940	8950	8940	63
533	20240119	111400	762359300	8940	8940	8940	8940	56
534	20240119	111300	761858660	8940	8940	8940	8940	89
535	20240119	111200	761063000	8940	8940	8940	8940	211
536	20240119	111100	759176660	8940	8940	8940	8940	0
537	20240119	111000	759176660	8940	8940	8940	8940	3
538	20240119	110900	759149840	8940	8940	8940	8940	1
539	20240119	110800	759140900	8940	8930	8940	8930	249
540	20240119	110700	756915360	8930	8930	8930	8930	0
541	20240119	110600	756915360	8930	8930	8930	8930	7
542	20240119	110500	756852850	8930	8930	8930	8930	30
543	20240119	110400	756584950	8930	8930	8930	8930	769
544	20240119	110300	749717780	8930	8930	8930	8930	0
545	20240119	110200	749717780	8930	8930	8930	8930	0
546	20240119	110100	749717780	8930	8930	8930	8930	19
547	20240119	110000	749548110	8930	8920	8930	8920	321
548	20240119	105900	746683580	8920	8920	8920	8920	70
549	20240119	105800	746059180	8930	8930	8940	8930	742
550	20240119	105700	739433110	8930	8930	8930	8930	0
551	20240119	105600	739433110	8930	8930	8930	8910	76
552	20240119	105500	738754910	8930	8930	8930	8930	270
553	20240119	105400	736343810	8930	8910	8930	8900	917
554	20240119	105300	728166080	8910	8910	8910	8910	446
555	20240119	105200	724192220	8900	8900	8900	8900	0
556	20240119	105100	724192220	8900	8900	8900	8900	308
557	20240119	105000	721451020	8900	8920	8920	8900	1106
558	20240119	104900	711593540	8930	8920	8930	8920	10
559	20240119	104800	711504320	8930	8970	8970	8930	3908
560	20240119	104700	676495540	8980	8980	8980	8980	57
561	20240119	104600	675983680	8980	8980	8980	8980	0
562	20240119	104500	675983680	8980	8980	8980	8980	107
563	20240119	104400	675022820	8980	8980	8980	8980	100
564	20240119	104300	674124820	8980	8980	8980	8980	12
565	20240119	104200	674017060	8980	8980	8980	8980	464
566	20240119	104100	669850340	8980	8980	8980	8980	114
567	20240119	104000	668826620	8980	8980	8980	8980	3
568	20240119	103900	668799680	8970	8960	8970	8960	48
569	20240119	103800	668369130	8970	8990	8990	8970	83
570	20240119	103700	667624300	8990	8990	8990	8990	26
571	20240119	103600	667390560	8990	8970	8990	8950	2771
572	20240119	103500	642580380	8970	8990	8990	8950	736
573	20240119	103400	635978470	8990	8990	8990	8970	536
574	20240119	103300	631160530	8960	8990	8990	8960	1616
575	20240119	103200	616644090	8990	8990	8990	8990	0
576	20240119	103100	616644090	8990	8990	8990	8990	23
577	20240119	103000	616437320	8990	9000	9000	8990	988
578	20240119	102900	607548020	9010	9010	9010	9010	298
579	20240119	102800	604863040	9030	9030	9030	9030	1
580	20240119	102700	604854010	9020	9030	9030	9020	163
581	20240119	102600	603383690	9030	9030	9030	9030	1
582	20240119	102500	603374660	9030	9020	9030	9020	207
583	20240119	102400	601505550	9030	9020	9030	9010	526
584	20240119	102300	596765430	9020	9010	9020	9010	51
585	20240119	102200	596305470	9010	9010	9010	9010	267
586	20240119	102100	593899800	9010	9010	9010	9010	145
587	20240119	102000	592593350	9010	9020	9020	9010	59
588	20240119	101900	592061750	9010	9010	9010	9010	232
589	20240119	101800	589971430	9020	9020	9030	9010	1064
590	20240119	101700	580379850	9030	9040	9040	9030	1370
591	20240119	101600	568008430	9040	9050	9050	9030	1069
592	20240119	101500	558347800	9050	9070	9070	9050	253
593	20240119	101400	556054750	9090	9090	9090	9090	0
594	20240119	101300	556054750	9090	9090	9090	9090	0
595	20240119	101200	556054750	9090	9100	9100	9090	513
596	20240119	101100	551386560	9110	9080	9110	9050	866
597	20240119	101000	543528620	9080	9080	9080	9080	210
598	20240119	100900	541621820	9110	9100	9110	9100	349
599	20240119	100800	538444790	9110	9100	9110	9080	893
600	20240119	100700	530322700	9110	9090	9110	9090	67
601	20240119	100600	529713530	9090	9090	9090	9090	0
602	20240119	100500	529713530	9090	9090	9090	9090	1
603	20240119	100400	529704440	9100	9100	9100	9100	0
604	20240119	100300	529704440	9100	9100	9100	9100	425
605	20240119	100200	525836940	9100	9100	9100	9100	0
606	20240119	100100	525836940	9100	9070	9100	9060	576
607	20240119	100000	520608050	9050	9080	9100	9050	755
608	20240119	095900	513752970	9080	9080	9080	9080	22
609	20240119	095800	513553210	9100	9110	9110	9090	1021
610	20240119	095700	504264010	9110	9100	9110	9100	368
611	20240119	095600	500912320	9090	9060	9090	9050	2244
612	20240119	095500	480572260	9070	9060	9070	9060	113
613	20240119	095400	479548250	9060	9060	9060	9060	362
614	20240119	095300	476268530	9060	9070	9070	9060	73
615	20240119	095200	475606430	9070	9070	9070	9070	0
616	20240119	095100	475606430	9070	9090	9090	9070	71
617	20240119	095000	474961920	9090	9100	9100	9090	753
618	20240119	094900	468112940	9100	9100	9100	9100	1253
619	20240119	094800	456710640	9100	9120	9120	9100	184
620	20240119	094700	455034390	9110	9120	9120	9110	434
621	20240119	094600	451077680	9120	9140	9140	9110	2401
622	20240119	094500	429187900	9130	9160	9160	9130	246
623	20240119	094400	426936040	9170	9170	9170	9170	1
624	20240119	094300	426926870	9170	9180	9180	9170	771
625	20240119	094200	419849870	9190	9180	9190	9180	741
626	20240119	094100	413047450	9180	9170	9180	9170	97
627	20240119	094000	412157840	9180	9170	9180	9170	511
628	20240119	093900	407471910	9160	9160	9160	9150	1721
629	20240119	093800	391707560	9160	9170	9170	9130	609
630	20240119	093700	386140320	9170	9160	9180	9160	287
631	20240119	093600	383508820	9170	9150	9170	9150	448
632	20240119	093500	379403510	9160	9160	9160	9160	0
633	20240119	093400	379403510	9160	9160	9170	9160	219
634	20240119	093300	377395510	9170	9180	9180	9170	627
635	20240119	093200	371640410	9170	9180	9180	9170	986
636	20240119	093100	362593650	9180	9180	9190	9180	333
637	20240119	093000	359536610	9180	9180	9190	9180	1129
638	20240119	092900	349172190	9180	9170	9180	9170	100
639	20240119	092800	348254990	9170	9170	9170	9160	626
640	20240119	092700	342514970	9180	9150	9180	9150	18
641	20240119	092600	342350090	9180	9150	9200	9150	1951
642	20240119	092500	324451090	9150	9160	9160	9150	519
643	20240119	092400	319701440	9170	9170	9170	9150	972
644	20240119	092300	310791290	9170	9140	9170	9140	343
645	20240119	092200	307653020	9140	9170	9170	9140	668
646	20240119	092100	301528080	9170	9150	9230	9150	7001
647	20240119	092000	237262070	9150	9150	9150	9150	0
648	20240119	091900	237262070	9150	9150	9150	9150	1
649	20240119	091800	237252920	9140	9140	9140	9140	506
650	20240119	091700	232628080	9140	9140	9150	9140	240
651	20240119	091600	230433370	9140	9120	9140	9120	1035
652	20240119	091500	220979250	9120	9140	9140	9120	942
653	20240119	091400	212378570	9130	9100	9130	9100	476
654	20240119	091300	208037840	9100	9070	9100	9070	262
655	20240119	091200	205655030	9070	9060	9110	9060	948
656	20240119	091100	197044700	9030	9110	9110	9030	3850
657	20240119	091000	162048480	9140	9100	9140	9100	1435
658	20240119	090900	148961950	9080	9080	9130	9080	2915
659	20240119	090800	122424730	9080	9090	9090	9080	569
660	20240119	090700	117257200	9080	9050	9080	9050	2635
661	20240119	090600	93366410	9020	9050	9060	9020	644
662	20240119	090500	87537430	9060	9040	9060	9040	1073
663	20240119	090400	77818470	9040	9070	9070	9000	1052
664	20240119	090300	68303900	9070	9020	9070	9020	628
665	20240119	090200	62630780	9020	8970	9040	8970	3282
666	20240119	090100	33086410	8970	8950	8970	8950	607
667	20240119	090000	27644400	8970	8970	8990	8970	3081