KissMeData/060850/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	194100	2971546220	9240	9240	9240	9240	3635
3	20240119	194000	2971546220	9240	9240	9240	9240	0
4	20240119	193900	2971546220	9240	9240	9240	9240	0
5	20240119	193800	2971546220	9240	9240	9240	9240	0
6	20240119	193700	2971546220	9240	9240	9240	9240	0
7	20240119	193600	2971546220	9240	9240	9240	9240	0
8	20240119	193500	2971546220	9240	9240	9240	9240	0
9	20240119	193400	2971546220	9240	9240	9240	9240	0
10	20240119	193300	2971546220	9240	9240	9240	9240	0
11	20240119	193200	2971546220	9240	9240	9240	9240	0
12	20240119	193100	2971546220	9240	9240	9240	9240	0
13	20240119	193000	2971546220	9240	9240	9240	9240	0
14	20240119	192900	2971546220	9240	9240	9240	9240	0
15	20240119	192800	2971546220	9240	9240	9240	9240	0
16	20240119	192700	2971546220	9240	9240	9240	9240	0
17	20240119	192600	2971546220	9240	9240	9240	9240	0
18	20240119	192500	2971546220	9240	9240	9240	9240	0
19	20240119	192400	2971546220	9240	9240	9240	9240	0
20	20240119	192300	2971546220	9240	9240	9240	9240	0
21	20240119	192200	2971546220	9240	9240	9240	9240	0
22	20240119	192100	2971546220	9240	9240	9240	9240	0
23	20240119	192000	2971546220	9240	9240	9240	9240	0
24	20240119	191900	2971546220	9240	9240	9240	9240	0
25	20240119	191800	2971546220	9240	9240	9240	9240	0
26	20240119	191700	2971546220	9240	9240	9240	9240	0
27	20240119	191600	2971546220	9240	9240	9240	9240	0
28	20240119	191500	2971546220	9240	9240	9240	9240	0
29	20240119	191400	2971546220	9240	9240	9240	9240	0
30	20240119	191300	2971546220	9240	9240	9240	9240	0
31	20240119	191200	2971546220	9240	9240	9240	9240	0
32	20240119	191100	2971546220	9240	9240	9240	9240	3635
33	20240119	191000	2971546220	9240	9240	9240	9240	0
34	20240119	190900	2971546220	9240	9240	9240	9240	0
35	20240119	190800	2971546220	9240	9240	9240	9240	0
36	20240119	190700	2971546220	9240	9240	9240	9240	0
37	20240119	190600	2971546220	9240	9240	9240	9240	0
38	20240119	190500	2971546220	9240	9240	9240	9240	0
39	20240119	190400	2971546220	9240	9240	9240	9240	0
40	20240119	190300	2971546220	9240	9240	9240	9240	0
41	20240119	190200	2971546220	9240	9240	9240	9240	0
42	20240119	190100	2971546220	9240	9240	9240	9240	0
43	20240119	190000	2971546220	9240	9240	9240	9240	0
44	20240119	185900	2971546220	9240	9240	9240	9240	0
45	20240119	185800	2971546220	9240	9240	9240	9240	0
46	20240119	185700	2971546220	9240	9240	9240	9240	0
47	20240119	185600	2971546220	9240	9240	9240	9240	0
48	20240119	185500	2971546220	9240	9240	9240	9240	0
49	20240119	185400	2971546220	9240	9240	9240	9240	0
50	20240119	185300	2971546220	9240	9240	9240	9240	0
51	20240119	185200	2971546220	9240	9240	9240	9240	0
52	20240119	185100	2971546220	9240	9240	9240	9240	0
53	20240119	185000	2971546220	9240	9240	9240	9240	0
54	20240119	184900	2971546220	9240	9240	9240	9240	0
55	20240119	184800	2971546220	9240	9240	9240	9240	0
56	20240119	184700	2971546220	9240	9240	9240	9240	0
57	20240119	184600	2971546220	9240	9240	9240	9240	0
58	20240119	184500	2971546220	9240	9240	9240	9240	0
59	20240119	184400	2971546220	9240	9240	9240	9240	0
60	20240119	184300	2971546220	9240	9240	9240	9240	0
61	20240119	184200	2971546220	9240	9240	9240	9240	0
62	20240119	184100	2971546220	9240	9240	9240	9240	3635
63	20240119	184000	2971546220	9240	9240	9240	9240	0
64	20240119	183900	2971546220	9240	9240	9240	9240	0
65	20240119	183800	2971546220	9240	9240	9240	9240	0
66	20240119	183700	2971546220	9240	9240	9240	9240	0
67	20240119	183600	2971546220	9240	9240	9240	9240	0
68	20240119	183500	2971546220	9240	9240	9240	9240	0
69	20240119	183400	2971546220	9240	9240	9240	9240	0
70	20240119	183300	2971546220	9240	9240	9240	9240	0
71	20240119	183200	2971546220	9240	9240	9240	9240	0
72	20240119	183100	2971546220	9240	9240	9240	9240	0
73	20240119	183000	2971546220	9240	9240	9240	9240	0
74	20240119	182900	2971546220	9240	9240	9240	9240	0
75	20240119	182800	2971546220	9240	9240	9240	9240	0
76	20240119	182700	2971546220	9240	9240	9240	9240	0
77	20240119	182600	2971546220	9240	9240	9240	9240	0
78	20240119	182500	2971546220	9240	9240	9240	9240	0
79	20240119	182400	2971546220	9240	9240	9240	9240	0
80	20240119	182300	2971546220	9240	9240	9240	9240	0
81	20240119	182200	2971546220	9240	9240	9240	9240	0
82	20240119	182100	2971546220	9240	9240	9240	9240	0
83	20240119	182000	2971546220	9240	9240	9240	9240	0
84	20240119	181900	2971546220	9240	9240	9240	9240	0
85	20240119	181800	2971546220	9240	9240	9240	9240	0
86	20240119	181700	2971546220	9240	9240	9240	9240	0
87	20240119	181600	2971546220	9240	9240	9240	9240	0
88	20240119	181500	2971546220	9240	9240	9240	9240	0
89	20240119	181400	2971546220	9240	9240	9240	9240	0
90	20240119	181300	2971546220	9240	9240	9240	9240	0
91	20240119	181200	2971546220	9240	9240	9240	9240	0
92	20240119	181100	2971546220	9240	9240	9240	9240	3635
93	20240119	181000	2971546220	9240	9240	9240	9240	0
94	20240119	180900	2971546220	9240	9240	9240	9240	0
95	20240119	180800	2971546220	9240	9240	9240	9240	0
96	20240119	180700	2971546220	9240	9240	9240	9240	0
97	20240119	180600	2971546220	9240	9240	9240	9240	0
98	20240119	180500	2971546220	9240	9240	9240	9240	0
99	20240119	180400	2971546220	9240	9240	9240	9240	0
100	20240119	180300	2971546220	9240	9240	9240	9240	0
101	20240119	180200	2971546220	9240	9240	9240	9240	0
102	20240119	180100	2971546220	9240	9240	9240	9240	0
103	20240119	180000	2971546220	9240	9240	9240	9240	0
104	20240119	175900	2971546220	9240	9240	9240	9240	0
105	20240119	175800	2971546220	9240	9240	9240	9240	0
106	20240119	175700	2971546220	9240	9240	9240	9240	0
107	20240119	175600	2971546220	9240	9240	9240	9240	0
108	20240119	175500	2971546220	9240	9240	9240	9240	0
109	20240119	175400	2971546220	9240	9240	9240	9240	0
110	20240119	175300	2971546220	9240	9240	9240	9240	0
111	20240119	175200	2971546220	9240	9240	9240	9240	0
112	20240119	175100	2971546220	9240	9240	9240	9240	0
113	20240119	175000	2971546220	9240	9240	9240	9240	0
114	20240119	174900	2971546220	9240	9240	9240	9240	0
115	20240119	174800	2971546220	9240	9240	9240	9240	0
116	20240119	174700	2971546220	9240	9240	9240	9240	0
117	20240119	174600	2971546220	9240	9240	9240	9240	0
118	20240119	174500	2971546220	9240	9240	9240	9240	0
119	20240119	174400	2971546220	9240	9240	9240	9240	0
120	20240119	174300	2971546220	9240	9240	9240	9240	0
121	20240119	174200	2971546220	9240	9240	9240	9240	0
122	20240119	174100	2971546220	9240	9240	9240	9240	3635
123	20240119	174000	2971546220	9240	9240	9240	9240	0
124	20240119	173900	2971546220	9240	9240	9240	9240	0
125	20240119	173800	2971546220	9240	9240	9240	9240	0
126	20240119	173700	2971546220	9240	9240	9240	9240	0
127	20240119	173600	2971546220	9240	9240	9240	9240	0
128	20240119	173500	2971546220	9240	9240	9240	9240	0
129	20240119	173400	2971546220	9240	9240	9240	9240	0
130	20240119	173300	2971546220	9240	9240	9240	9240	0
131	20240119	173200	2971546220	9240	9240	9240	9240	0
132	20240119	173100	2971546220	9240	9240	9240	9240	0
133	20240119	173000	2971546220	9240	9240	9240	9240	0
134	20240119	172900	2971546220	9240	9240	9240	9240	0
135	20240119	172800	2971546220	9240	9240	9240	9240	0
136	20240119	172700	2971546220	9240	9240	9240	9240	0
137	20240119	172600	2971546220	9240	9240	9240	9240	0
138	20240119	172500	2971546220	9240	9240	9240	9240	0
139	20240119	172400	2971546220	9240	9240	9240	9240	0
140	20240119	172300	2971546220	9240	9240	9240	9240	0
141	20240119	172200	2971546220	9240	9240	9240	9240	0
142	20240119	172100	2971546220	9240	9240	9240	9240	0
143	20240119	172000	2971546220	9240	9240	9240	9240	0
144	20240119	171900	2971546220	9240	9240	9240	9240	0
145	20240119	171800	2971546220	9240	9240	9240	9240	0
146	20240119	171700	2971546220	9240	9240	9240	9240	0
147	20240119	171600	2971546220	9240	9240	9240	9240	0
148	20240119	171500	2971546220	9240	9240	9240	9240	0
149	20240119	171400	2971546220	9240	9240	9240	9240	0
150	20240119	171300	2971546220	9240	9240	9240	9240	0
151	20240119	171200	2971546220	9240	9240	9240	9240	0
152	20240119	171100	2971546220	9240	9240	9240	9240	3635
153	20240119	171000	2971546220	9240	9240	9240	9240	0
154	20240119	170900	2971546220	9240	9240	9240	9240	0
155	20240119	170800	2971546220	9240	9240	9240	9240	0
156	20240119	170700	2971546220	9240	9240	9240	9240	0
157	20240119	170600	2971546220	9240	9240	9240	9240	0
158	20240119	170500	2971546220	9240	9240	9240	9240	0
159	20240119	170400	2971546220	9240	9240	9240	9240	0
160	20240119	170300	2971546220	9240	9240	9240	9240	0
161	20240119	170200	2971546220	9240	9240	9240	9240	0
162	20240119	170100	2971546220	9240	9240	9240	9240	0
163	20240119	170000	2971546220	9240	9240	9240	9240	0
164	20240119	165900	2971546220	9240	9240	9240	9240	0
165	20240119	165800	2971546220	9240	9240	9240	9240	0
166	20240119	165700	2971546220	9240	9240	9240	9240	0
167	20240119	165600	2971546220	9240	9240	9240	9240	0
168	20240119	165500	2971546220	9240	9240	9240	9240	0
169	20240119	165400	2971546220	9240	9240	9240	9240	0
170	20240119	165300	2971546220	9240	9240	9240	9240	0
171	20240119	165200	2971546220	9240	9240	9240	9240	0
172	20240119	165100	2971546220	9240	9240	9240	9240	0
173	20240119	165000	2971546220	9240	9240	9240	9240	0
174	20240119	164900	2971546220	9240	9240	9240	9240	0
175	20240119	164800	2971546220	9240	9240	9240	9240	0
176	20240119	164700	2971546220	9240	9240	9240	9240	0
177	20240119	164600	2971546220	9240	9240	9240	9240	0
178	20240119	164500	2971546220	9240	9240	9240	9240	0
179	20240119	164400	2971546220	9240	9240	9240	9240	0
180	20240119	164300	2971546220	9240	9240	9240	9240	0
181	20240119	164200	2971546220	9240	9240	9240	9240	0
182	20240119	164100	2971546220	9240	9240	9240	9240	3635
183	20240119	164000	2971546220	9240	9240	9240	9240	0
184	20240119	163900	2971546220	9240	9240	9240	9240	0
185	20240119	163800	2971546220	9240	9240	9240	9240	0
186	20240119	163700	2971546220	9240	9240	9240	9240	0
187	20240119	163600	2971546220	9240	9240	9240	9240	0
188	20240119	163500	2971546220	9240	9240	9240	9240	0
189	20240119	163400	2971546220	9240	9240	9240	9240	0
190	20240119	163300	2971546220	9240	9240	9240	9240	0
191	20240119	163200	2971546220	9240	9240	9240	9240	0
192	20240119	163100	2971546220	9240	9240	9240	9240	0
193	20240119	163000	2971546220	9240	9240	9240	9240	0
194	20240119	162900	2971546220	9240	9240	9240	9240	0
195	20240119	162800	2971546220	9240	9240	9240	9240	0
196	20240119	162700	2971546220	9240	9240	9240	9240	0
197	20240119	162600	2971546220	9240	9240	9240	9240	0
198	20240119	162500	2971546220	9240	9240	9240	9240	0
199	20240119	162400	2971546220	9240	9240	9240	9240	0
200	20240119	162300	2971546220	9240	9240	9240	9240	0
201	20240119	162200	2971546220	9240	9240	9240	9240	0
202	20240119	162100	2971546220	9240	9240	9240	9240	0
203	20240119	162000	2971546220	9240	9240	9240	9240	0
204	20240119	161900	2971546220	9240	9240	9240	9240	0
205	20240119	161800	2971546220	9240	9240	9240	9240	0
206	20240119	161700	2971546220	9240	9240	9240	9240	0
207	20240119	161600	2971546220	9240	9240	9240	9240	0
208	20240119	161500	2971546220	9240	9240	9240	9240	0
209	20240119	161400	2971546220	9240	9240	9240	9240	0
210	20240119	161300	2971546220	9240	9240	9240	9240	0
211	20240119	161200	2971546220	9240	9240	9240	9240	0
212	20240119	161100	2971546220	9240	9240	9240	9240	3635
213	20240119	161000	2971546220	9240	9240	9240	9240	0
214	20240119	160900	2971546220	9240	9240	9240	9240	0
215	20240119	160800	2971546220	9240	9240	9240	9240	0
216	20240119	160700	2971546220	9240	9240	9240	9240	0
217	20240119	160600	2971546220	9240	9240	9240	9240	0
218	20240119	160500	2971546220	9240	9240	9240	9240	0
219	20240119	160400	2971546220	9240	9240	9240	9240	0
220	20240119	160300	2971546220	9240	9240	9240	9240	0
221	20240119	160200	2971546220	9240	9240	9240	9240	0
222	20240119	160100	2971546220	9240	9240	9240	9240	0
223	20240119	160000	2971546220	9240	9240	9240	9240	0
224	20240119	155900	2971546220	9240	9240	9240	9240	0
225	20240119	155800	2971546220	9240	9240	9240	9240	0
226	20240119	155700	2971546220	9240	9240	9240	9240	0
227	20240119	155600	2971546220	9240	9240	9240	9240	0
228	20240119	155500	2971546220	9240	9240	9240	9240	0
229	20240119	155400	2971546220	9240	9240	9240	9240	0
230	20240119	155300	2971546220	9240	9240	9240	9240	0
231	20240119	155200	2971546220	9240	9240	9240	9240	0
232	20240119	155100	2971546220	9240	9240	9240	9240	0
233	20240119	155000	2971546220	9240	9240	9240	9240	0
234	20240119	154900	2971546220	9240	9240	9240	9240	0
235	20240119	154800	2971546220	9240	9240	9240	9240	0
236	20240119	154700	2971546220	9240	9240	9240	9240	0
237	20240119	154600	2971546220	9240	9240	9240	9240	0
238	20240119	154500	2971546220	9240	9240	9240	9240	0
239	20240119	154400	2971546220	9240	9240	9240	9240	0
240	20240119	154300	2971546220	9240	9240	9240	9240	0
241	20240119	154200	2971546220	9240	9240	9240	9240	0
242	20240119	154100	2971546220	9240	9240	9240	9240	3635
243	20240119	154000	2971546220	9240	9240	9240	9240	0
244	20240119	153900	2971546220	9240	9240	9240	9240	0
245	20240119	153800	2971546220	9240	9240	9240	9240	0
246	20240119	153700	2971546220	9240	9240	9240	9240	0
247	20240119	153600	2971546220	9240	9240	9240	9240	0
248	20240119	153500	2971546220	9240	9240	9240	9240	0
249	20240119	153400	2971546220	9240	9240	9240	9240	0
250	20240119	153300	2971546220	9240	9240	9240	9240	0
251	20240119	153200	2971546220	9240	9240	9240	9240	0
252	20240119	153100	2971546220	9240	9240	9240	9240	0
253	20240119	153000	2971546220	9240	9240	9240	9240	3635
254	20240119	152900	2937958820	9380	9380	9380	9380	0
255	20240119	152800	2937958820	9380	9380	9380	9380	0
256	20240119	152700	2937958820	9380	9380	9380	9380	0
257	20240119	152600	2937958820	9380	9380	9380	9380	0
258	20240119	152500	2937958820	9380	9380	9380	9380	0
259	20240119	152400	2937958820	9380	9380	9380	9380	0
260	20240119	152300	2937958820	9380	9380	9380	9380	0
261	20240119	152200	2937958820	9380	9380	9380	9380	0
262	20240119	152100	2937958820	9380	9380	9380	9380	0
263	20240119	152000	2937958820	9380	9380	9380	9380	0
264	20240119	151900	2937958820	9380	9360	9380	9340	193
265	20240119	151800	2936154820	9380	9380	9380	9370	12
266	20240119	151700	2936042300	9380	9370	9380	9370	518
267	20240119	151600	2931188590	9370	9370	9370	9370	1
268	20240119	151500	2931179220	9390	9390	9390	9340	103
269	20240119	151400	2930215080	9390	9390	9390	9380	365
270	20240119	151300	2926787780	9390	9390	9390	9390	5
271	20240119	151200	2926740830	9390	9400	9400	9390	10
272	20240119	151100	2926646910	9400	9340	9400	9340	709
273	20240119	151000	2920012260	9350	9350	9350	9350	78
274	20240119	150900	2919282960	9350	9340	9350	9340	380
275	20240119	150800	2915732700	9340	9340	9340	9340	260
276	20240119	150700	2913304300	9340	9340	9340	9340	5
277	20240119	150600	2913257600	9340	9340	9340	9340	50
278	20240119	150500	2912790600	9340	9340	9340	9340	11
279	20240119	150400	2912687860	9340	9310	9340	9310	111
280	20240119	150300	2911654420	9320	9350	9350	9320	410
281	20240119	150200	2907827100	9350	9350	9350	9350	0
282	20240119	150100	2907827100	9350	9350	9350	9350	2
283	20240119	150000	2907808400	9350	9350	9350	9350	2
284	20240119	145900	2907789700	9300	9300	9300	9300	6
285	20240119	145800	2907733900	9300	9310	9310	9300	260
286	20240119	145700	2905315540	9300	9310	9310	9300	53
287	20240119	145600	2904822150	9310	9320	9320	9310	112
288	20240119	145500	2903779120	9350	9350	9350	9350	0
289	20240119	145400	2903779120	9350	9350	9350	9350	0
290	20240119	145300	2903779120	9350	9350	9350	9350	0
291	20240119	145200	2903779120	9350	9350	9350	9350	107
292	20240119	145100	2902778670	9350	9330	9350	9330	86
293	20240119	145000	2901975010	9340	9360	9360	9340	2
294	20240119	144900	2901956310	9360	9350	9360	9350	112
295	20240119	144800	2900908030	9350	9360	9360	9350	56
296	20240119	144700	2900384420	9350	9350	9350	9350	45
297	20240119	144600	2899963670	9350	9350	9360	9350	94
298	20240119	144500	2899084750	9350	9350	9360	9350	73
299	20240119	144400	2898402190	9360	9360	9360	9360	1
300	20240119	144300	2898392830	9360	9380	9380	9300	53
301	20240119	144200	2897899430	9360	9380	9380	9360	3
302	20240119	144100	2897871310	9280	9360	9360	9280	514
303	20240119	144000	2893089710	9400	9370	9400	9370	268
304	20240119	143900	2890575460	9370	9330	9370	9330	911
305	20240119	143800	2882064660	9330	9330	9330	9330	0
306	20240119	143700	2882064660	9330	9330	9330	9330	201
307	20240119	143600	2880189330	9330	9330	9330	9330	0
308	20240119	143500	2880189330	9330	9300	9330	9300	37
309	20240119	143400	2879845020	9300	9300	9300	9300	101
310	20240119	143300	2878905720	9320	9320	9320	9320	0
311	20240119	143200	2878905720	9320	9320	9320	9320	1
312	20240119	143100	2878896400	9330	9330	9330	9330	123
313	20240119	143000	2877748810	9330	9320	9330	9320	88
314	20240119	142900	2876928640	9330	9330	9330	9330	0
315	20240119	142800	2876928640	9330	9330	9330	9330	1
316	20240119	142700	2876919310	9280	9330	9330	9280	254
317	20240119	142600	2874561940	9290	9290	9290	9290	238
318	20240119	142500	2872350920	9290	9290	9290	9290	462
319	20240119	142400	2868058940	9300	9300	9300	9300	0
320	20240119	142300	2868058940	9300	9300	9300	9300	5
321	20240119	142200	2868012440	9300	9300	9300	9300	0
322	20240119	142100	2868012440	9300	9300	9300	9300	1
323	20240119	142000	2868003140	9300	9300	9300	9300	0
324	20240119	141900	2868003140	9300	9300	9300	9300	3
325	20240119	141800	2867975240	9300	9280	9300	9250	567
326	20240119	141700	2862723430	9290	9290	9290	9290	3
327	20240119	141600	2862695560	9300	9300	9300	9300	0
328	20240119	141500	2862695560	9300	9300	9300	9300	189
329	20240119	141400	2860937860	9310	9310	9310	9310	127
330	20240119	141300	2859755490	9340	9340	9340	9340	0
331	20240119	141200	2859755490	9340	9340	9340	9340	0
332	20240119	141100	2859755490	9340	9340	9340	9340	0
333	20240119	141000	2859755490	9340	9340	9340	9340	87
334	20240119	140900	2858942910	9350	9350	9350	9350	28
335	20240119	140800	2858681110	9320	9320	9320	9320	9
336	20240119	140700	2858597230	9320	9310	9320	9280	409
337	20240119	140600	2854801610	9320	9320	9320	9320	0
338	20240119	140500	2854801610	9320	9310	9320	9270	361
339	20240119	140400	2851447160	9320	9320	9320	9320	1
340	20240119	140300	2851437840	9320	9340	9350	9320	731
341	20240119	140200	2844624830	9350	9350	9350	9350	1
342	20240119	140100	2844615480	9330	9330	9350	9330	537
343	20240119	140000	2839595270	9330	9340	9340	9330	100
344	20240119	135900	2838661400	9350	9330	9350	9330	26
345	20240119	135800	2838418320	9350	9350	9350	9350	1
346	20240119	135700	2838408970	9340	9340	9340	9340	1
347	20240119	135600	2838399630	9350	9350	9350	9350	11
348	20240119	135500	2838296780	9360	9360	9360	9350	92
349	20240119	135400	2837436560	9360	9360	9360	9360	5
350	20240119	135300	2837389760	9360	9360	9360	9360	0
351	20240119	135200	2837389760	9360	9360	9360	9360	0
352	20240119	135100	2837389760	9360	9360	9360	9360	1
353	20240119	135000	2837380400	9310	9320	9320	9310	310
354	20240119	134900	2834492430	9320	9330	9330	9320	99
355	20240119	134800	2833569260	9340	9350	9350	9340	8
356	20240119	134700	2833494520	9360	9360	9360	9360	68
357	20240119	134600	2832858040	9360	9370	9370	9360	63
358	20240119	134500	2832268230	9370	9370	9370	9370	0
359	20240119	134400	2832268230	9370	9370	9370	9370	0
360	20240119	134300	2832268230	9370	9370	9370	9370	58
361	20240119	134200	2831724770	9370	9370	9390	9370	414
362	20240119	134100	2827845550	9380	9380	9380	9380	1
363	20240119	134000	2827836170	9380	9370	9380	9370	141
364	20240119	133900	2826513940	9380	9380	9380	9370	30
365	20240119	133800	2826232550	9380	9380	9380	9380	0
366	20240119	133700	2826232550	9380	9360	9380	9360	27
367	20240119	133600	2825979560	9370	9370	9370	9370	6
368	20240119	133500	2825923340	9350	9350	9350	9350	100
369	20240119	133400	2824988340	9360	9360	9360	9360	1
370	20240119	133300	2824978980	9370	9370	9370	9370	1
371	20240119	133200	2824969610	9380	9370	9380	9360	6
372	20240119	133100	2824913400	9380	9380	9390	9370	152
373	20240119	133000	2823488570	9380	9390	9390	9380	36
374	20240119	132900	2823150630	9380	9380	9380	9380	24
375	20240119	132800	2822925510	9380	9370	9380	9370	6
376	20240119	132700	2822869280	9360	9360	9360	9360	22
377	20240119	132600	2822663360	9370	9360	9370	9360	50
378	20240119	132500	2822195260	9360	9340	9360	9340	37
379	20240119	132400	2821849320	9290	9290	9290	9290	0
380	20240119	132300	2821849320	9290	9300	9300	9290	50
381	20240119	132200	2821384800	9300	9370	9370	9300	273
382	20240119	132100	2818845480	9300	9400	9400	9300	1824
383	20240119	132000	2801859370	9390	9390	9390	9390	37
384	20240119	131900	2801511940	9350	9350	9350	9350	10
385	20240119	131800	2801418440	9400	9390	9400	9360	46
386	20240119	131700	2800987090	9350	9410	9410	9350	41
387	20240119	131600	2800603260	9400	9400	9410	9350	361
388	20240119	131500	2797222760	9410	9370	9410	9370	133
389	20240119	131400	2795975200	9370	9380	9380	9370	27
390	20240119	131300	2795722160	9370	9440	9440	9370	1385
391	20240119	131200	2782712790	9440	9440	9440	9440	0
392	20240119	131100	2782712790	9440	9440	9440	9440	0
393	20240119	131000	2782712790	9440	9440	9440	9440	53
394	20240119	130900	2782212470	9450	9450	9450	9450	0
395	20240119	130800	2782212470	9450	9450	9450	9450	105
396	20240119	130700	2781220220	9450	9450	9450	9450	0
397	20240119	130600	2781220220	9450	9420	9450	9410	11
398	20240119	130500	2781116460	9400	9400	9400	9400	97
399	20240119	130400	2780204660	9400	9400	9400	9400	2
400	20240119	130300	2780185860	9400	9410	9410	9400	197
401	20240119	130200	2778333540	9410	9410	9410	9410	0
402	20240119	130100	2778333540	9410	9410	9410	9410	0
403	20240119	130000	2778333540	9410	9490	9490	9410	800
404	20240119	125900	2770771780	9500	9490	9500	9490	10
405	20240119	125800	2770676860	9480	9480	9480	9480	3
406	20240119	125700	2770648420	9490	9490	9490	9490	0
407	20240119	125600	2770648420	9490	9490	9490	9480	3
408	20240119	125500	2770619960	9450	9450	9450	9450	0
409	20240119	125400	2770619960	9450	9450	9450	9450	0
410	20240119	125300	2770619960	9450	9450	9450	9450	0
411	20240119	125200	2770619960	9450	9450	9450	9450	9
412	20240119	125100	2770534910	9450	9450	9450	9450	52
413	20240119	125000	2770043510	9470	9470	9470	9470	5
414	20240119	124900	2769996160	9400	9440	9440	9400	1400
415	20240119	124800	2756818630	9500	9500	9500	9500	0
416	20240119	124700	2756818630	9500	9500	9500	9500	0
417	20240119	124600	2756818630	9500	9500	9500	9500	0
418	20240119	124500	2756818630	9500	9500	9500	9500	0
419	20240119	124400	2756818630	9500	9500	9500	9500	0
420	20240119	124300	2756818630	9500	9500	9500	9500	0
421	20240119	124200	2756818630	9500	9500	9500	9500	1
422	20240119	124100	2756809130	9430	9470	9470	9430	161
423	20240119	124000	2755284740	9500	9500	9500	9500	0
424	20240119	123900	2755284740	9500	9480	9500	9470	251
425	20240119	123800	2752907710	9500	9500	9500	9500	1
426	20240119	123700	2752898210	9470	9460	9500	9460	708
427	20240119	123600	2746193640	9470	9430	9470	9430	1038
428	20240119	123500	2736404420	9430	9450	9450	9430	848
429	20240119	123400	2728400690	9450	9450	9450	9450	0
430	20240119	123300	2728400690	9450	9450	9450	9450	3
431	20240119	123200	2728372340	9450	9450	9450	9450	0
432	20240119	123100	2728372340	9450	9450	9450	9450	94
433	20240119	123000	2727484040	9460	9460	9460	9460	0
434	20240119	122900	2727484040	9460	9460	9460	9460	1
435	20240119	122800	2727474580	9460	9460	9470	9460	1441
436	20240119	122700	2713842710	9480	9480	9480	9480	70
437	20240119	122600	2713179110	9480	9480	9480	9480	0
438	20240119	122500	2713179110	9480	9480	9480	9480	0
439	20240119	122400	2713179110	9480	9480	9480	9480	50
440	20240119	122300	2712705110	9500	9500	9500	9500	15
441	20240119	122200	2712562610	9480	9480	9480	9480	0
442	20240119	122100	2712562610	9480	9480	9480	9480	3
443	20240119	122000	2712534170	9460	9460	9460	9460	15
444	20240119	121900	2712392270	9460	9480	9480	9460	438
445	20240119	121800	2708243610	9490	9480	9490	9480	9
446	20240119	121700	2708158230	9490	9530	9530	9490	3
447	20240119	121600	2708129680	9480	9480	9530	9480	62
448	20240119	121500	2707541420	9480	9480	9480	9480	0
449	20240119	121400	2707541420	9480	9480	9480	9480	0
450	20240119	121300	2707541420	9480	9480	9480	9480	0
451	20240119	121200	2707541420	9480	9490	9490	9480	440
452	20240119	121100	2703365970	9470	9550	9550	9470	128
453	20240119	121000	2702148210	9550	9550	9550	9550	18
454	20240119	120900	2701976310	9570	9550	9570	9550	5
455	20240119	120800	2701928480	9570	9560	9570	9560	84
456	20240119	120700	2701124760	9550	9550	9550	9550	17
457	20240119	120600	2700962410	9550	9550	9550	9550	12
458	20240119	120500	2700847810	9530	9530	9530	9530	8
459	20240119	120400	2700771570	9540	9540	9540	9540	3
460	20240119	120300	2700742950	9550	9550	9550	9550	102
461	20240119	120200	2699768850	9550	9540	9550	9540	18
462	20240119	120100	2699597040	9540	9540	9540	9540	0
463	20240119	120000	2699597040	9540	9540	9540	9540	72
464	20240119	115900	2698910160	9550	9550	9550	9550	10
465	20240119	115800	2698814660	9540	9540	9540	9540	50
466	20240119	115700	2698337660	9540	9540	9540	9540	135
467	20240119	115600	2697049760	9540	9540	9540	9540	0
468	20240119	115500	2697049760	9540	9540	9540	9540	0
469	20240119	115400	2697049760	9540	9540	9540	9540	5
470	20240119	115300	2697002060	9540	9540	9540	9540	0
471	20240119	115200	2697002060	9540	9540	9540	9540	0
472	20240119	115100	2697002060	9540	9540	9540	9540	61
473	20240119	115000	2696420120	9540	9550	9550	9530	111
474	20240119	114900	2695362210	9550	9550	9550	9550	4
475	20240119	114800	2695324010	9530	9530	9530	9530	0
476	20240119	114700	2695324010	9530	9530	9530	9530	1
477	20240119	114600	2695314480	9540	9540	9540	9540	0
478	20240119	114500	2695314480	9540	9550	9550	9540	35
479	20240119	114400	2694980540	9540	9540	9540	9540	10
480	20240119	114300	2694885140	9540	9540	9540	9540	0
481	20240119	114200	2694885140	9540	9540	9540	9540	58
482	20240119	114100	2694331820	9520	9520	9520	9520	10
483	20240119	114000	2694236620	9520	9510	9520	9510	500
484	20240119	113900	2689477560	9510	9510	9510	9510	1
485	20240119	113800	2689468050	9500	9500	9500	9500	0
486	20240119	113700	2689468050	9500	9500	9500	9500	0
487	20240119	113600	2689468050	9500	9500	9500	9500	0
488	20240119	113500	2689468050	9500	9500	9500	9500	99
489	20240119	113400	2688527550	9480	9480	9480	9480	4
490	20240119	113300	2688489630	9470	9470	9470	9470	10
491	20240119	113200	2688394930	9470	9470	9470	9470	18
492	20240119	113100	2688224470	9470	9470	9470	9470	0
493	20240119	113000	2688224470	9470	9470	9470	9470	83
494	20240119	112900	2687438460	9480	9480	9480	9480	11
495	20240119	112800	2687334180	9430	9450	9450	9430	398
496	20240119	112700	2683577280	9450	9450	9450	9450	0
497	20240119	112600	2683577280	9450	9460	9500	9450	305
498	20240119	112500	2680692520	9450	9490	9490	9450	166
499	20240119	112400	2679120400	9490	9490	9490	9490	16
500	20240119	112300	2678968560	9490	9490	9490	9490	0
501	20240119	112200	2678968560	9490	9490	9490	9490	0
502	20240119	112100	2678968560	9490	9490	9490	9490	0
503	20240119	112000	2678968560	9490	9520	9520	9490	7
504	20240119	111900	2678901950	9520	9520	9520	9520	0
505	20240119	111800	2678901950	9520	9500	9520	9500	111
506	20240119	111700	2677845330	9500	9500	9500	9500	11
507	20240119	111600	2677740830	9520	9520	9520	9520	98
508	20240119	111500	2676807870	9520	9510	9520	9450	372
509	20240119	111400	2673284130	9510	9510	9510	9460	171
510	20240119	111300	2671666270	9510	9510	9510	9510	3
511	20240119	111200	2671637740	9460	9470	9470	9460	423
512	20240119	111100	2667635590	9470	9530	9530	9470	28
513	20240119	111000	2667370190	9540	9540	9540	9540	0
514	20240119	110900	2667370190	9540	9520	9540	9520	100
515	20240119	110800	2666417070	9520	9520	9520	9520	0
516	20240119	110700	2666417070	9520	9480	9520	9470	121
517	20240119	110600	2665271000	9470	9550	9550	9470	141
518	20240119	110500	2663934240	9520	9530	9530	9520	5
519	20240119	110400	2663886630	9550	9550	9550	9550	1
520	20240119	110300	2663877080	9560	9560	9560	9560	229
521	20240119	110200	2661687840	9560	9560	9560	9560	11
522	20240119	110100	2661582680	9560	9560	9560	9560	0
523	20240119	110000	2661582680	9560	9560	9560	9560	83
524	20240119	105900	2660789200	9570	9570	9570	9570	1
525	20240119	105800	2660779630	9520	9520	9520	9520	0
526	20240119	105700	2660779630	9520	9520	9520	9520	0
527	20240119	105600	2660779630	9520	9520	9520	9520	29
528	20240119	105500	2660503550	9520	9520	9520	9470	111
529	20240119	105400	2659452180	9480	9480	9480	9470	1158
530	20240119	105300	2648478040	9470	9550	9550	9470	1001
531	20240119	105200	2638984210	9550	9540	9550	9540	15
532	20240119	105100	2638841080	9540	9550	9550	9540	47
533	20240119	105000	2638392680	9550	9550	9550	9550	4
534	20240119	104900	2638354480	9600	9600	9600	9600	0
535	20240119	104800	2638354480	9600	9600	9600	9600	0
536	20240119	104700	2638354480	9600	9600	9600	9600	0
537	20240119	104600	2638354480	9600	9600	9600	9600	1
538	20240119	104500	2638344880	9540	9590	9590	9540	101
539	20240119	104400	2637377190	9600	9600	9600	9600	0
540	20240119	104300	2637377190	9600	9540	9600	9540	531
541	20240119	104200	2632285230	9540	9540	9540	9540	15
542	20240119	104100	2632142130	9540	9540	9540	9540	1
543	20240119	104000	2632132590	9540	9540	9540	9540	0
544	20240119	103900	2632132590	9540	9540	9540	9540	1
545	20240119	103800	2632123050	9540	9540	9540	9540	7
546	20240119	103700	2632056270	9490	9530	9530	9480	22
547	20240119	103600	2631847390	9540	9550	9550	9540	30
548	20240119	103500	2631561170	9530	9500	9530	9470	213
549	20240119	103400	2629540550	9480	9490	9490	9480	627
550	20240119	103300	2623593150	9490	9520	9520	9490	776
551	20240119	103200	2616223260	9520	9520	9520	9520	50
552	20240119	103100	2615747260	9590	9590	9590	9590	10
553	20240119	103000	2615651360	9560	9560	9560	9520	928
554	20240119	102900	2606805090	9560	9600	9600	9560	705
555	20240119	102800	2600052950	9610	9610	9610	9610	7
556	20240119	102700	2599985680	9610	9610	9610	9610	0
557	20240119	102600	2599985680	9610	9610	9610	9610	30
558	20240119	102500	2599697380	9610	9610	9610	9610	30
559	20240119	102400	2599409080	9610	9610	9610	9610	0
560	20240119	102300	2599409080	9610	9620	9620	9610	197
561	20240119	102200	2597514390	9640	9640	9640	9640	12
562	20240119	102100	2597398710	9640	9640	9640	9640	32
563	20240119	102000	2597090230	9640	9620	9640	9620	5
564	20240119	101900	2597042090	9640	9620	9640	9610	299
565	20240119	101800	2594166660	9640	9640	9640	9640	0
566	20240119	101700	2594166660	9640	9650	9650	9640	817
567	20240119	101600	2586283190	9640	9630	9640	9630	444
568	20240119	101500	2582003510	9630	9570	9630	9560	17
569	20240119	101400	2581840800	9570	9590	9590	9570	22
570	20240119	101300	2581629880	9600	9600	9600	9600	88
571	20240119	101200	2580785080	9640	9640	9640	9640	3
572	20240119	101100	2580756160	9610	9610	9610	9610	104
573	20240119	101000	2579756720	9650	9640	9650	9630	2056
574	20240119	100900	2559916770	9580	9520	9580	9520	853
575	20240119	100800	2551780360	9510	9510	9520	9500	800
576	20240119	100700	2544173760	9510	9510	9520	9510	45
577	20240119	100600	2543745750	9520	9510	9520	9510	16
578	20240119	100500	2543593440	9510	9520	9520	9510	321
579	20240119	100400	2540537600	9510	9500	9520	9500	307
580	20240119	100300	2537618960	9490	9510	9510	9480	169
581	20240119	100200	2536015120	9480	9510	9520	9480	1238
582	20240119	100100	2524269810	9510	9510	9510	9490	45
583	20240119	100000	2523842060	9480	9480	9520	9480	637
584	20240119	095900	2517794910	9480	9490	9520	9470	1354
585	20240119	095800	2504950330	9510	9500	9540	9470	4037
586	20240119	095700	2466612770	9090	9090	9090	9090	0
587	20240119	095600	2466612770	9090	9090	9090	9090	0
588	20240119	095500	2466612770	9090	9620	9620	9090	5438
589	20240119	095400	2415169070	9660	9660	9660	9650	9
590	20240119	095300	2415082140	9660	9640	9660	9610	995
591	20240119	095200	2405505800	9650	9680	9680	9650	442
592	20240119	095100	2401234510	9670	9720	9720	9670	391
593	20240119	095000	2397450040	9710	9710	9710	9710	0
594	20240119	094900	2397450040	9710	9670	9730	9660	168
595	20240119	094800	2395820310	9660	9650	9690	9640	12
596	20240119	094700	2395704300	9640	9710	9720	9640	760
597	20240119	094600	2388347130	9720	9650	9720	9650	473
598	20240119	094500	2383762430	9650	9690	9690	9650	110
599	20240119	094400	2382697570	9700	9670	9700	9600	3921
600	20240119	094300	2344972040	9670	9680	9720	9670	276
601	20240119	094200	2342296750	9680	9680	9680	9650	1540
602	20240119	094100	2327411490	9670	9730	9730	9670	773
603	20240119	094000	2319923250	9730	9730	9730	9720	12
604	20240119	093900	2319806500	9680	9750	9750	9680	682
605	20240119	093800	2313198910	9750	9740	9750	9680	1378
606	20240119	093700	2299830670	9740	9740	9740	9740	0
607	20240119	093600	2299830670	9740	9740	9750	9700	434
608	20240119	093500	2295616030	9760	9760	9760	9760	7
609	20240119	093400	2295547710	9760	9680	9760	9680	114
610	20240119	093300	2294443110	9680	9690	9700	9670	423
611	20240119	093200	2290348000	9690	9720	9720	9680	1798
612	20240119	093100	2272917950	9710	9740	9740	9710	163
613	20240119	093000	2271333470	9740	9730	9740	9710	1003
614	20240119	092900	2261584970	9740	9780	9780	9730	187
615	20240119	092800	2259764720	9790	9750	9790	9720	1636
616	20240119	092700	2243847170	9740	9780	9790	9740	1066
617	20240119	092600	2233449040	9790	9750	9810	9730	1146
618	20240119	092500	2222280200	9760	9750	9770	9740	539
619	20240119	092400	2217024790	9750	9820	9820	9750	2215
620	20240119	092300	2195388760	9800	9830	9830	9800	204
621	20240119	092200	2193388610	9830	9840	9840	9800	61
622	20240119	092100	2192789880	9890	9870	9890	9770	6438
623	20240119	092000	2129784880	9880	9880	9900	9820	2405
624	20240119	091900	2106068550	9900	9870	9900	9870	212
625	20240119	091800	2103971310	9860	9900	9900	9860	1259
626	20240119	091700	2091545540	9890	9890	9900	9890	490
627	20240119	091600	2086696250	9910	9900	9910	9890	112
628	20240119	091500	2085586630	9910	9910	9940	9890	534
629	20240119	091400	2080296180	9910	9870	9910	9870	382
630	20240119	091300	2076521400	9870	9860	9870	9850	618
631	20240119	091200	2070425720	9860	9800	9860	9800	1288
632	20240119	091100	2057787460	9800	9820	9870	9800	2427
633	20240119	091000	2033966510	9810	9860	9870	9810	5343
634	20240119	090900	1981424850	9860	9930	9930	9860	5896
635	20240119	090800	1923047590	9930	9990	10040	9920	3997
636	20240119	090700	1883187680	9960	9950	10030	9850	6248
637	20240119	090600	1821170980	9950	10100	10190	9850	17343
638	20240119	090500	1647481820	10100	10560	10690	10000	44463
639	20240119	090400	1189394910	10560	10680	10900	10450	52448
640	20240119	090300	627548760	10620	10240	10700	10230	23660
641	20240119	090200	380005960	10290	10180	10300	10080	12912
642	20240119	090100	248060090	10080	10080	10240	9960	11059
643	20240119	090000	135890810	10080	10090	10200	9900	13493