KissMeData/009900/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	185400	1959851160	16650	16650	16650	16650	6535
3	20240119	185300	1959851160	16650	16650	16650	16650	0
4	20240119	185200	1959851160	16650	16650	16650	16650	0
5	20240119	185100	1959851160	16650	16650	16650	16650	0
6	20240119	185000	1959851160	16650	16650	16650	16650	0
7	20240119	184900	1959851160	16650	16650	16650	16650	0
8	20240119	184800	1959851160	16650	16650	16650	16650	0
9	20240119	184700	1959851160	16650	16650	16650	16650	0
10	20240119	184600	1959851160	16650	16650	16650	16650	0
11	20240119	184500	1959851160	16650	16650	16650	16650	0
12	20240119	184400	1959851160	16650	16650	16650	16650	0
13	20240119	184300	1959851160	16650	16650	16650	16650	0
14	20240119	184200	1959851160	16650	16650	16650	16650	0
15	20240119	184100	1959851160	16650	16650	16650	16650	0
16	20240119	184000	1959851160	16650	16650	16650	16650	0
17	20240119	183900	1959851160	16650	16650	16650	16650	0
18	20240119	183800	1959851160	16650	16650	16650	16650	0
19	20240119	183700	1959851160	16650	16650	16650	16650	0
20	20240119	183600	1959851160	16650	16650	16650	16650	0
21	20240119	183500	1959851160	16650	16650	16650	16650	0
22	20240119	183400	1959851160	16650	16650	16650	16650	0
23	20240119	183300	1959851160	16650	16650	16650	16650	0
24	20240119	183200	1959851160	16650	16650	16650	16650	0
25	20240119	183100	1959851160	16650	16650	16650	16650	0
26	20240119	183000	1959851160	16650	16650	16650	16650	0
27	20240119	182900	1959851160	16650	16650	16650	16650	0
28	20240119	182800	1959851160	16650	16650	16650	16650	0
29	20240119	182700	1959851160	16650	16650	16650	16650	0
30	20240119	182600	1959851160	16650	16650	16650	16650	0
31	20240119	182500	1959851160	16650	16650	16650	16650	0
32	20240119	182400	1959851160	16650	16650	16650	16650	6535
33	20240119	182300	1959851160	16650	16650	16650	16650	0
34	20240119	182200	1959851160	16650	16650	16650	16650	0
35	20240119	182100	1959851160	16650	16650	16650	16650	0
36	20240119	182000	1959851160	16650	16650	16650	16650	0
37	20240119	181900	1959851160	16650	16650	16650	16650	0
38	20240119	181800	1959851160	16650	16650	16650	16650	0
39	20240119	181700	1959851160	16650	16650	16650	16650	0
40	20240119	181600	1959851160	16650	16650	16650	16650	0
41	20240119	181500	1959851160	16650	16650	16650	16650	0
42	20240119	181400	1959851160	16650	16650	16650	16650	0
43	20240119	181300	1959851160	16650	16650	16650	16650	0
44	20240119	181200	1959851160	16650	16650	16650	16650	0
45	20240119	181100	1959851160	16650	16650	16650	16650	0
46	20240119	181000	1959851160	16650	16650	16650	16650	0
47	20240119	180900	1959851160	16650	16650	16650	16650	0
48	20240119	180800	1959851160	16650	16650	16650	16650	0
49	20240119	180700	1959851160	16650	16650	16650	16650	0
50	20240119	180600	1959851160	16650	16650	16650	16650	0
51	20240119	180500	1959851160	16650	16650	16650	16650	0
52	20240119	180400	1959851160	16650	16650	16650	16650	0
53	20240119	180300	1959851160	16650	16650	16650	16650	0
54	20240119	180200	1959851160	16650	16650	16650	16650	0
55	20240119	180100	1959851160	16650	16650	16650	16650	0
56	20240119	180000	1959851160	16650	16650	16650	16650	0
57	20240119	175900	1959851160	16650	16650	16650	16650	0
58	20240119	175800	1959851160	16650	16650	16650	16650	0
59	20240119	175700	1959851160	16650	16650	16650	16650	0
60	20240119	175600	1959851160	16650	16650	16650	16650	0
61	20240119	175500	1959851160	16650	16650	16650	16650	0
62	20240119	175400	1959851160	16650	16650	16650	16650	6535
63	20240119	175300	1959851160	16650	16650	16650	16650	0
64	20240119	175200	1959851160	16650	16650	16650	16650	0
65	20240119	175100	1959851160	16650	16650	16650	16650	0
66	20240119	175000	1959851160	16650	16650	16650	16650	0
67	20240119	174900	1959851160	16650	16650	16650	16650	0
68	20240119	174800	1959851160	16650	16650	16650	16650	0
69	20240119	174700	1959851160	16650	16650	16650	16650	0
70	20240119	174600	1959851160	16650	16650	16650	16650	0
71	20240119	174500	1959851160	16650	16650	16650	16650	0
72	20240119	174400	1959851160	16650	16650	16650	16650	0
73	20240119	174300	1959851160	16650	16650	16650	16650	0
74	20240119	174200	1959851160	16650	16650	16650	16650	0
75	20240119	174100	1959851160	16650	16650	16650	16650	0
76	20240119	174000	1959851160	16650	16650	16650	16650	0
77	20240119	173900	1959851160	16650	16650	16650	16650	0
78	20240119	173800	1959851160	16650	16650	16650	16650	0
79	20240119	173700	1959851160	16650	16650	16650	16650	0
80	20240119	173600	1959851160	16650	16650	16650	16650	0
81	20240119	173500	1959851160	16650	16650	16650	16650	0
82	20240119	173400	1959851160	16650	16650	16650	16650	0
83	20240119	173300	1959851160	16650	16650	16650	16650	0
84	20240119	173200	1959851160	16650	16650	16650	16650	0
85	20240119	173100	1959851160	16650	16650	16650	16650	0
86	20240119	173000	1959851160	16650	16650	16650	16650	0
87	20240119	172900	1959851160	16650	16650	16650	16650	0
88	20240119	172800	1959851160	16650	16650	16650	16650	0
89	20240119	172700	1959851160	16650	16650	16650	16650	0
90	20240119	172600	1959851160	16650	16650	16650	16650	0
91	20240119	172500	1959851160	16650	16650	16650	16650	0
92	20240119	172400	1959851160	16650	16650	16650	16650	6535
93	20240119	172300	1959851160	16650	16650	16650	16650	0
94	20240119	172200	1959851160	16650	16650	16650	16650	0
95	20240119	172100	1959851160	16650	16650	16650	16650	0
96	20240119	172000	1959851160	16650	16650	16650	16650	0
97	20240119	171900	1959851160	16650	16650	16650	16650	0
98	20240119	171800	1959851160	16650	16650	16650	16650	0
99	20240119	171700	1959851160	16650	16650	16650	16650	0
100	20240119	171600	1959851160	16650	16650	16650	16650	0
101	20240119	171500	1959851160	16650	16650	16650	16650	0
102	20240119	171400	1959851160	16650	16650	16650	16650	0
103	20240119	171300	1959851160	16650	16650	16650	16650	0
104	20240119	171200	1959851160	16650	16650	16650	16650	0
105	20240119	171100	1959851160	16650	16650	16650	16650	0
106	20240119	171000	1959851160	16650	16650	16650	16650	0
107	20240119	170900	1959851160	16650	16650	16650	16650	0
108	20240119	170800	1959851160	16650	16650	16650	16650	0
109	20240119	170700	1959851160	16650	16650	16650	16650	0
110	20240119	170600	1959851160	16650	16650	16650	16650	0
111	20240119	170500	1959851160	16650	16650	16650	16650	0
112	20240119	170400	1959851160	16650	16650	16650	16650	0
113	20240119	170300	1959851160	16650	16650	16650	16650	0
114	20240119	170200	1959851160	16650	16650	16650	16650	0
115	20240119	170100	1959851160	16650	16650	16650	16650	0
116	20240119	170000	1959851160	16650	16650	16650	16650	0
117	20240119	165900	1959851160	16650	16650	16650	16650	0
118	20240119	165800	1959851160	16650	16650	16650	16650	0
119	20240119	165700	1959851160	16650	16650	16650	16650	0
120	20240119	165600	1959851160	16650	16650	16650	16650	0
121	20240119	165500	1959851160	16650	16650	16650	16650	0
122	20240119	165400	1959851160	16650	16650	16650	16650	6535
123	20240119	165300	1959851160	16650	16650	16650	16650	0
124	20240119	165200	1959851160	16650	16650	16650	16650	0
125	20240119	165100	1959851160	16650	16650	16650	16650	0
126	20240119	165000	1959851160	16650	16650	16650	16650	0
127	20240119	164900	1959851160	16650	16650	16650	16650	0
128	20240119	164800	1959851160	16650	16650	16650	16650	0
129	20240119	164700	1959851160	16650	16650	16650	16650	0
130	20240119	164600	1959851160	16650	16650	16650	16650	0
131	20240119	164500	1959851160	16650	16650	16650	16650	0
132	20240119	164400	1959851160	16650	16650	16650	16650	0
133	20240119	164300	1959851160	16650	16650	16650	16650	0
134	20240119	164200	1959851160	16650	16650	16650	16650	0
135	20240119	164100	1959851160	16650	16650	16650	16650	0
136	20240119	164000	1959851160	16650	16650	16650	16650	0
137	20240119	163900	1959851160	16650	16650	16650	16650	0
138	20240119	163800	1959851160	16650	16650	16650	16650	0
139	20240119	163700	1959851160	16650	16650	16650	16650	0
140	20240119	163600	1959851160	16650	16650	16650	16650	0
141	20240119	163500	1959851160	16650	16650	16650	16650	0
142	20240119	163400	1959851160	16650	16650	16650	16650	0
143	20240119	163300	1959851160	16650	16650	16650	16650	0
144	20240119	163200	1959851160	16650	16650	16650	16650	0
145	20240119	163100	1959851160	16650	16650	16650	16650	0
146	20240119	163000	1959851160	16650	16650	16650	16650	0
147	20240119	162900	1959851160	16650	16650	16650	16650	0
148	20240119	162800	1959851160	16650	16650	16650	16650	0
149	20240119	162700	1959851160	16650	16650	16650	16650	0
150	20240119	162600	1959851160	16650	16650	16650	16650	0
151	20240119	162500	1959851160	16650	16650	16650	16650	0
152	20240119	162400	1959851160	16650	16650	16650	16650	6535
153	20240119	162300	1959851160	16650	16650	16650	16650	0
154	20240119	162200	1959851160	16650	16650	16650	16650	0
155	20240119	162100	1959851160	16650	16650	16650	16650	0
156	20240119	162000	1959851160	16650	16650	16650	16650	0
157	20240119	161900	1959851160	16650	16650	16650	16650	0
158	20240119	161800	1959851160	16650	16650	16650	16650	0
159	20240119	161700	1959851160	16650	16650	16650	16650	0
160	20240119	161600	1959851160	16650	16650	16650	16650	0
161	20240119	161500	1959851160	16650	16650	16650	16650	0
162	20240119	161400	1959851160	16650	16650	16650	16650	0
163	20240119	161300	1959851160	16650	16650	16650	16650	0
164	20240119	161200	1959851160	16650	16650	16650	16650	0
165	20240119	161100	1959851160	16650	16650	16650	16650	0
166	20240119	161000	1959851160	16650	16650	16650	16650	0
167	20240119	160900	1959851160	16650	16650	16650	16650	0
168	20240119	160800	1959851160	16650	16650	16650	16650	0
169	20240119	160700	1959851160	16650	16650	16650	16650	0
170	20240119	160600	1959851160	16650	16650	16650	16650	0
171	20240119	160500	1959851160	16650	16650	16650	16650	0
172	20240119	160400	1959851160	16650	16650	16650	16650	0
173	20240119	160300	1959851160	16650	16650	16650	16650	0
174	20240119	160200	1959851160	16650	16650	16650	16650	0
175	20240119	160100	1959851160	16650	16650	16650	16650	0
176	20240119	160000	1959851160	16650	16650	16650	16650	0
177	20240119	155900	1959851160	16650	16650	16650	16650	0
178	20240119	155800	1959851160	16650	16650	16650	16650	0
179	20240119	155700	1959851160	16650	16650	16650	16650	0
180	20240119	155600	1959851160	16650	16650	16650	16650	0
181	20240119	155500	1959851160	16650	16650	16650	16650	0
182	20240119	155400	1959851160	16650	16650	16650	16650	6535
183	20240119	155300	1959851160	16650	16650	16650	16650	0
184	20240119	155200	1959851160	16650	16650	16650	16650	0
185	20240119	155100	1959851160	16650	16650	16650	16650	0
186	20240119	155000	1959851160	16650	16650	16650	16650	0
187	20240119	154900	1959851160	16650	16650	16650	16650	0
188	20240119	154800	1959851160	16650	16650	16650	16650	0
189	20240119	154700	1959851160	16650	16650	16650	16650	0
190	20240119	154600	1959851160	16650	16650	16650	16650	0
191	20240119	154500	1959851160	16650	16650	16650	16650	0
192	20240119	154400	1959851160	16650	16650	16650	16650	0
193	20240119	154300	1959851160	16650	16650	16650	16650	0
194	20240119	154200	1959851160	16650	16650	16650	16650	0
195	20240119	154100	1959851160	16650	16650	16650	16650	0
196	20240119	154000	1959851160	16650	16650	16650	16650	0
197	20240119	153900	1959851160	16650	16650	16650	16650	0
198	20240119	153800	1959851160	16650	16650	16650	16650	0
199	20240119	153700	1959851160	16650	16650	16650	16650	0
200	20240119	153600	1959851160	16650	16650	16650	16650	0
201	20240119	153500	1959851160	16650	16650	16650	16650	0
202	20240119	153400	1959851160	16650	16650	16650	16650	0
203	20240119	153300	1959851160	16650	16650	16650	16650	0
204	20240119	153200	1959851160	16650	16650	16650	16650	0
205	20240119	153100	1959851160	16650	16650	16650	16650	0
206	20240119	153000	1959851160	16650	16650	16650	16650	6535
207	20240119	152900	1851043410	16660	16660	16660	16660	0
208	20240119	152800	1851043410	16660	16660	16660	16660	0
209	20240119	152700	1851043410	16660	16660	16660	16660	0
210	20240119	152600	1851043410	16660	16660	16660	16660	0
211	20240119	152500	1851043410	16660	16660	16660	16660	0
212	20240119	152400	1851043410	16660	16660	16660	16660	0
213	20240119	152300	1851043410	16660	16660	16660	16660	0
214	20240119	152200	1851043410	16660	16660	16660	16660	0
215	20240119	152100	1851043410	16660	16660	16660	16660	0
216	20240119	152000	1851043410	16660	16660	16660	16660	0
217	20240119	151900	1851043410	16660	16670	16670	16650	1268
218	20240119	151800	1829921750	16670	16680	16680	16670	501
219	20240119	151700	1821569940	16680	16670	16680	16670	7
220	20240119	151600	1821453240	16670	16660	16670	16660	122
221	20240119	151500	1819419570	16670	16660	16670	16660	8
222	20240119	151400	1819286270	16670	16660	16670	16660	139
223	20240119	151300	1816970480	16670	16670	16670	16650	332
224	20240119	151200	1811442280	16660	16640	16670	16640	70
225	20240119	151100	1810276550	16650	16660	16660	16640	1069
226	20240119	151000	1792473550	16660	16670	16670	16660	223
227	20240119	150900	1788758160	16670	16670	16680	16670	489
228	20240119	150800	1780606510	16670	16670	16670	16670	603
229	20240119	150700	1770554500	16670	16680	16680	16670	730
230	20240119	150600	1758385310	16670	16670	16680	16670	34
231	20240119	150500	1757818500	16680	16640	16680	16640	188
232	20240119	150400	1754685940	16660	16670	16670	16660	55
233	20240119	150300	1753769520	16640	16630	16640	16630	125
234	20240119	150200	1751689540	16630	16640	16640	16630	45
235	20240119	150100	1750941040	16630	16630	16640	16630	101
236	20240119	150000	1749261370	16640	16650	16670	16630	96
237	20240119	145900	1747663450	16650	16670	16670	16620	872
238	20240119	145800	1733143650	16670	16670	16670	16670	0
239	20240119	145700	1733143650	16670	16650	16670	16640	185
240	20240119	145600	1730064080	16650	16640	16650	16640	81
241	20240119	145500	1728716220	16640	16630	16640	16630	113
242	20240119	145400	1726837010	16630	16640	16650	16630	241
243	20240119	145300	1722828290	16650	16670	16670	16650	17
244	20240119	145200	1722545000	16670	16670	16670	16630	156
245	20240119	145100	1719947500	16670	16650	16670	16650	10
246	20240119	145000	1719780980	16650	16630	16650	16620	112
247	20240119	144900	1717918900	16650	16650	16650	16650	10
248	20240119	144800	1717752400	16650	16640	16650	16640	50
249	20240119	144700	1716920010	16640	16640	16640	16630	407
250	20240119	144600	1710151470	16630	16650	16650	16630	51
251	20240119	144500	1709303320	16630	16630	16650	16620	278
252	20240119	144400	1704680290	16630	16630	16630	16630	2
253	20240119	144300	1704647030	16620	16630	16630	16620	22
254	20240119	144200	1704281370	16640	16640	16640	16640	50
255	20240119	144100	1703449370	16640	16580	16640	16560	2001
256	20240119	144000	1670299350	16570	16570	16570	16570	91
257	20240119	143900	1668791480	16570	16600	16600	16570	788
258	20240119	143800	1655730460	16560	16590	16670	16560	1011
259	20240119	143700	1638967850	16590	16590	16590	16590	302
260	20240119	143600	1633957670	16590	16610	16610	16590	1289
261	20240119	143500	1612559680	16610	16680	16680	16600	1684
262	20240119	143400	1584581200	16670	16640	16670	16640	342
263	20240119	143300	1578890270	16630	16630	16630	16630	301
264	20240119	143200	1573884640	16630	16640	16640	16630	112
265	20240119	143100	1572022070	16630	16630	16630	16620	740
266	20240119	143000	1559715890	16620	16620	16640	16620	198
267	20240119	142900	1556425070	16640	16620	16640	16610	552
268	20240119	142800	1547255790	16640	16640	16640	16640	1001
269	20240119	142700	1530599150	16610	16640	16640	16610	678
270	20240119	142600	1519335860	16640	16610	16640	16610	151
271	20240119	142500	1516825890	16620	16630	16640	16620	242
272	20240119	142400	1512802720	16630	16620	16640	16620	120
273	20240119	142300	1510807590	16620	16610	16620	16610	253
274	20240119	142200	1506604730	16630	16610	16630	16610	94
275	20240119	142100	1505043290	16610	16630	16630	16610	60
276	20240119	142000	1504046490	16630	16640	16640	16610	166
277	20240119	141900	1501288900	16600	16640	16640	16600	1885
278	20240119	141800	1469962770	16630	16650	16650	16630	887
279	20240119	141700	1455204040	16650	16650	16650	16640	270
280	20240119	141600	1450711100	16650	16710	16710	16650	1089
281	20240119	141500	1432525550	16640	16660	16660	16640	350
282	20240119	141400	1426696370	16660	16660	16710	16660	249
283	20240119	141300	1422547980	16660	16700	16710	16650	68
284	20240119	141200	1421415430	16650	16650	16650	16650	358
285	20240119	141100	1415454730	16640	16640	16650	16640	779
286	20240119	141000	1402492130	16650	16640	16650	16640	392
287	20240119	140900	1395966890	16650	16640	16650	16640	170
288	20240119	140800	1393137520	16640	16640	16640	16630	328
289	20240119	140700	1387680510	16640	16660	16660	16640	396
290	20240119	140600	1381087660	16650	16650	16660	16650	123
291	20240119	140500	1379039410	16650	16660	16680	16650	712
292	20240119	140400	1367179220	16670	16670	16670	16660	469
293	20240119	140300	1359362380	16680	16680	16680	16670	148
294	20240119	140200	1356894640	16700	16670	16710	16670	360
295	20240119	140100	1350891110	16710	16710	16710	16710	4
296	20240119	140000	1350824270	16710	16690	16710	16670	659
297	20240119	135900	1339831770	16720	16720	16720	16680	114
298	20240119	135800	1337929290	16690	16700	16700	16680	1318
299	20240119	135700	1315929550	16720	16700	16720	16700	54
300	20240119	135600	1315027670	16700	16720	16720	16700	128
301	20240119	135500	1312889310	16720	16700	16720	16700	151
302	20240119	135400	1310367590	16700	16710	16710	16700	92
303	20240119	135300	1308831170	16710	16710	16710	16700	118
304	20240119	135200	1306859480	16700	16700	16720	16700	132
305	20240119	135100	1304654440	16700	16710	16710	16700	100
306	20240119	135000	1302984330	16700	16710	16710	16700	414
307	20240119	134900	1296069010	16720	16720	16720	16720	1
308	20240119	134800	1296052290	16720	16710	16720	16700	198
309	20240119	134700	1292745110	16710	16710	16710	16700	136
310	20240119	134600	1290473440	16710	16710	16720	16700	281
311	20240119	134500	1285778300	16710	16710	16720	16710	416
312	20240119	134400	1278826740	16710	16720	16720	16710	91
313	20240119	134300	1277306120	16720	16720	16730	16710	163
314	20240119	134200	1274581340	16730	16720	16730	16720	185
315	20240119	134100	1271487180	16730	16720	16730	16720	468
316	20240119	134000	1263662210	16720	16740	16740	16720	688
317	20240119	133900	1252156850	16730	16740	16740	16730	218
318	20240119	133800	1248509660	16740	16760	16760	16730	225
319	20240119	133700	1244745310	16740	16760	16760	16740	360
320	20240119	133600	1238718870	16760	16740	16760	16740	203
321	20240119	133500	1235320610	16740	16760	16760	16740	262
322	20240119	133400	1230933000	16750	16770	16770	16750	179
323	20240119	133300	1227933800	16760	16760	16760	16760	108
324	20240119	133200	1226123720	16750	16760	16760	16750	111
325	20240119	133100	1224264260	16780	16770	16780	16750	2425
326	20240119	133000	1183625970	16780	16770	16780	16770	113
327	20240119	132900	1181730740	16780	16780	16780	16780	4
328	20240119	132800	1181663620	16770	16780	16780	16770	266
329	20240119	132700	1177202150	16780	16780	16780	16770	323
330	20240119	132600	1171783110	16770	16770	16770	16760	152
331	20240119	132500	1169234680	16770	16760	16770	16760	490
332	20240119	132400	1161022050	16770	16770	16770	16760	154
333	20240119	132300	1158440360	16760	16770	16780	16760	212
334	20240119	132200	1154885200	16780	16760	16780	16760	93
335	20240119	132100	1153326460	16780	16760	16780	16760	113
336	20240119	132000	1151432560	16760	16780	16780	16760	294
337	20240119	131900	1146503320	16780	16770	16780	16770	133
338	20240119	131800	1144272860	16770	16770	16770	16760	175
339	20240119	131700	1141339220	16770	16770	16770	16760	452
340	20240119	131600	1133762840	16770	16780	16780	16760	65
341	20240119	131500	1132673370	16760	16770	16780	16760	931
342	20240119	131400	1117069380	16760	16780	16780	16760	242
343	20240119	131300	1113011490	16770	16780	16780	16770	74
344	20240119	131200	1111770420	16770	16780	16780	16770	96
345	20240119	131100	1110160440	16770	16780	16780	16770	240
346	20240119	131000	1106135240	16780	16800	16800	16780	108
347	20240119	130900	1104322960	16770	16770	16770	16770	61
348	20240119	130800	1103299990	16770	16770	16800	16770	209
349	20240119	130700	1099795030	16770	16790	16800	16760	1444
350	20240119	130600	1075566040	16800	16810	16810	16790	260
351	20240119	130500	1071200320	16800	16800	16810	16800	7
352	20240119	130400	1071082710	16810	16800	16840	16790	1190
353	20240119	130300	1051094460	16830	16810	16830	16800	348
354	20240119	130200	1045243960	16810	16800	16810	16800	92
355	20240119	130100	1043698340	16800	16820	16820	16800	1038
356	20240119	130000	1026249870	16810	16840	16840	16810	424
357	20240119	125900	1019113110	16820	16820	16840	16810	273
358	20240119	125800	1014523740	16820	16840	16840	16820	168
359	20240119	125700	1011697520	16840	16840	16840	16820	219
360	20240119	125600	1008010560	16820	16840	16840	16820	72
361	20240119	125500	1006799300	16840	16820	16840	16810	10
362	20240119	125400	1006630960	16810	16820	16840	16810	122
363	20240119	125300	1004579970	16810	16810	16820	16810	93
364	20240119	125200	1003016630	16810	16810	16810	16810	4
365	20240119	125100	1002949390	16810	16820	16820	16810	16
366	20240119	125000	1002680420	16830	16830	16840	16830	52
367	20240119	124900	1001805250	16830	16810	16830	16800	150
368	20240119	124800	999283880	16810	16810	16810	16810	5
369	20240119	124700	999199830	16810	16810	16810	16810	9
370	20240119	124600	999048540	16810	16830	16830	16800	112
371	20240119	124500	997165240	16830	16830	16830	16830	64
372	20240119	124400	996088120	16810	16830	16830	16810	83
373	20240119	124300	994692870	16810	16810	16810	16810	6
374	20240119	124200	994592010	16810	16830	16830	16810	452
375	20240119	124100	986989280	16830	16830	16830	16830	4
376	20240119	124000	986921960	16840	16840	16840	16840	51
377	20240119	123900	986063120	16830	16840	16840	16830	124
378	20240119	123800	983976180	16840	16840	16840	16830	137
379	20240119	123700	981669420	16820	16820	16820	16820	60
380	20240119	123600	980660220	16820	16820	16820	16820	160
381	20240119	123500	977969020	16810	16810	16810	16810	50
382	20240119	123400	977128520	16820	16820	16820	16820	109
383	20240119	123300	975295140	16820	16820	16820	16820	8
384	20240119	123200	975160580	16820	16810	16820	16810	112
385	20240119	123100	973277850	16820	16830	16830	16820	267
386	20240119	123000	968786820	16840	16830	16840	16830	6
387	20240119	122900	968685830	16830	16830	16830	16820	66
388	20240119	122800	967575650	16830	16840	16840	16830	48
389	20240119	122700	966767790	16820	16840	16840	16820	66
390	20240119	122600	965657630	16820	16820	16820	16820	0
391	20240119	122500	965657630	16820	16840	16840	16820	51
392	20240119	122400	964799790	16820	16820	16820	16810	160
393	20240119	122300	962109200	16820	16820	16820	16820	13
394	20240119	122200	961890540	16810	16810	16810	16810	60
395	20240119	122100	960881940	16820	16820	16840	16800	1601
396	20240119	122000	933968550	16830	16830	16830	16830	108
397	20240119	121900	932150910	16820	16820	16830	16820	94
398	20240119	121800	930569780	16820	16830	16830	16820	52
399	20240119	121700	929695120	16830	16830	16830	16820	79
400	20240119	121600	928366160	16830	16830	16830	16830	1
401	20240119	121500	928349330	16830	16820	16830	16820	48
402	20240119	121400	927541960	16810	16830	16830	16810	69
403	20240119	121300	926381930	16830	16820	16830	16820	449
404	20240119	121200	918828740	16810	16810	16810	16800	105
405	20240119	121100	917064500	16810	16810	16820	16810	78
406	20240119	121000	915753310	16820	16810	16820	16810	233
407	20240119	120900	911836540	16810	16810	16810	16800	67
408	20240119	120800	910710880	16810	16810	16810	16810	61
409	20240119	120700	909685470	16800	16810	16810	16800	503
410	20240119	120600	901231790	16810	16820	16820	16810	134
411	20240119	120500	898978720	16820	16820	16820	16810	119
412	20240119	120400	896978140	16810	16810	16820	16810	132
413	20240119	120300	894759210	16810	16810	16810	16810	4
414	20240119	120200	894691970	16800	16820	16820	16800	814
415	20240119	120100	881012720	16820	16810	16820	16800	744
416	20240119	120000	868509060	16820	16820	16830	16820	703
417	20240119	115900	856684580	16830	16830	16830	16830	15
418	20240119	115800	856432130	16830	16830	16830	16830	24
419	20240119	115700	856028210	16830	16830	16830	16820	271
420	20240119	115600	851469920	16820	16830	16830	16820	32
421	20240119	115500	850931510	16820	16820	16820	16820	61
422	20240119	115400	849905490	16830	16830	16830	16830	2
423	20240119	115300	849871830	16820	16830	16830	16820	51
424	20240119	115200	849014000	16830	16830	16830	16820	647
425	20240119	115100	838126450	16840	16840	16840	16830	160
426	20240119	115000	835433050	16840	16860	16860	16840	436
427	20240119	114900	828088090	16860	16900	16900	16860	38
428	20240119	114800	827447370	16860	16860	16860	16860	10
429	20240119	114700	827278770	16860	16860	16860	16850	129
430	20240119	114600	825104500	16860	16920	16920	16860	3426
431	20240119	114500	767250100	16920	16920	16930	16920	163
432	20240119	114400	764492130	16930	16930	16930	16930	0
433	20240119	114300	764492130	16930	16930	16930	16930	12
434	20240119	114200	764288970	16920	16930	16930	16920	92
435	20240119	114100	762731910	16930	16930	16930	16930	24
436	20240119	114000	762325590	16930	16930	16930	16930	41
437	20240119	113900	761631460	16940	16930	16940	16910	1927
438	20240119	113800	729033280	16930	16940	16940	16930	81
439	20240119	113700	727661940	16930	16940	16940	16930	98
440	20240119	113600	726002750	16940	16940	16940	16940	15
441	20240119	113500	725748650	16940	16930	16940	16930	122
442	20240119	113400	723683170	16940	16940	16940	16940	2
443	20240119	113300	723649290	16940	16940	16940	16940	22
444	20240119	113200	723276610	16930	16960	16960	16930	326
445	20240119	113100	717754580	16960	16950	16960	16950	5
446	20240119	113000	717669800	16950	16950	16950	16940	90
447	20240119	112900	716144900	16940	16940	16940	16940	3
448	20240119	112800	716094080	16950	16950	16960	16950	29
449	20240119	112700	715602510	16940	16950	16950	16940	84
450	20240119	112600	714179430	16950	16950	16950	16950	14
451	20240119	112500	713942130	16940	16940	16940	16940	111
452	20240119	112400	712061790	16940	16950	16950	16940	6
453	20240119	112300	711960100	16950	16950	16950	16950	18
454	20240119	112200	711655000	16960	16950	16960	16950	16
455	20240119	112100	711383790	16940	16950	16950	16940	158
456	20240119	112000	708706190	16950	16960	16960	16950	93
457	20240119	111900	707129630	16960	16960	16960	16960	13
458	20240119	111800	706909150	16960	16960	16960	16950	117
459	20240119	111700	704925940	16950	16950	16950	16950	1
460	20240119	111600	704908990	16940	16940	16940	16940	0
461	20240119	111500	704908990	16940	16940	16940	16940	7
462	20240119	111400	704790410	16960	16960	16960	16960	26
463	20240119	111300	704349450	16960	16970	16970	16960	106
464	20240119	111200	702550690	16950	16940	16950	16940	160
465	20240119	111100	699840060	16950	16970	16970	16950	73
466	20240119	111000	698602670	16970	16980	16980	16970	62
467	20240119	110900	697550410	16970	16970	16970	16970	10
468	20240119	110800	697380710	16970	16970	16970	16970	1
469	20240119	110700	697363740	16930	16930	16930	16930	70
470	20240119	110600	696178640	16930	16930	16930	16930	127
471	20240119	110500	694028530	16930	16930	16930	16930	93
472	20240119	110400	692454040	16930	16930	16930	16930	3
473	20240119	110300	692403250	16970	16970	16970	16970	26
474	20240119	110200	691962030	16970	16970	16970	16970	1
475	20240119	110100	691945060	16970	16970	16970	16970	90
476	20240119	110000	690417760	16970	16970	16970	16970	73
477	20240119	105900	689178950	16980	16980	16980	16980	18
478	20240119	105800	688873310	16980	16940	16980	16940	334
479	20240119	105700	683206640	16940	16920	16940	16920	5
480	20240119	105600	683122000	16920	16940	16940	16920	51
481	20240119	105500	682259060	16920	16940	16940	16920	41
482	20240119	105400	681565120	16920	16920	16920	16920	77
483	20240119	105300	680262280	16940	16940	16940	16930	122
484	20240119	105200	678196100	16940	16940	16950	16940	33
485	20240119	105100	677637030	16940	16940	16940	16940	2
486	20240119	105000	677603150	16940	16940	16940	16940	72
487	20240119	104900	676383470	16940	16970	16970	16940	161
488	20240119	104800	673654850	16970	16970	16970	16960	82
489	20240119	104700	672263330	16960	16960	16970	16960	11
490	20240119	104600	672076760	16950	16950	16950	16950	50
491	20240119	104500	671229260	16970	16970	16970	16970	110
492	20240119	104400	669362560	16970	16980	16980	16970	121
493	20240119	104300	667308080	16980	16980	16980	16980	2
494	20240119	104200	667274120	16970	16980	16980	16970	135
495	20240119	104100	664983160	16980	16980	16980	16980	6
496	20240119	104000	664881280	16970	16970	16970	16970	130
497	20240119	103900	662675180	16980	16980	16980	16970	74
498	20240119	103800	661419320	16980	16980	16980	16980	29
499	20240119	103700	660926900	16980	16980	16980	16980	195
500	20240119	103600	657615800	16980	16980	16980	16980	4
501	20240119	103500	657547880	16940	16940	16940	16940	187
502	20240119	103400	654380100	16940	16940	16940	16940	3
503	20240119	103300	654329280	16940	16940	16940	16940	3
504	20240119	103200	654278460	16940	16920	16940	16920	83
505	20240119	103100	652873440	16940	16940	16940	16940	15
506	20240119	103000	652619340	16940	16940	16940	16920	1040
507	20240119	102900	635012800	16930	16930	16930	16930	271
508	20240119	102800	630424770	16930	16930	16930	16920	216
509	20240119	102700	626769390	16930	16930	16930	16930	0
510	20240119	102600	626769390	16930	16930	16930	16930	12
511	20240119	102500	626566230	16930	16930	16930	16920	66
512	20240119	102400	625449350	16930	16940	16940	16920	260
513	20240119	102300	621050050	16940	16940	16940	16940	41
514	20240119	102200	620355510	16920	16930	16930	16920	403
515	20240119	102100	613533870	16930	16930	16930	16930	82
516	20240119	102000	612145610	16930	16930	16940	16930	42
517	20240119	101900	611434530	16940	16950	16970	16940	134
518	20240119	101800	609164230	16950	16950	16950	16950	55
519	20240119	101700	608231980	16950	16960	16960	16950	295
520	20240119	101600	603230280	16960	16980	16990	16960	2267
521	20240119	101500	564742490	16990	17000	17000	16990	11
522	20240119	101400	564555590	16980	17000	17000	16980	214
523	20240119	101300	560919880	17000	17000	17000	16990	86
524	20240119	101200	559458380	17000	17010	17010	17000	61
525	20240119	101100	558421370	17000	17020	17020	17000	309
526	20240119	101000	553163690	16990	16990	17000	16990	125
527	20240119	100900	551039920	16990	16990	16990	16990	3
528	20240119	100800	550988950	16990	16980	16990	16980	243
529	20240119	100700	546862780	16990	17010	17020	16990	82
530	20240119	100600	545468260	17010	17010	17020	17010	485
531	20240119	100500	537218400	17010	16990	17010	16980	1817
532	20240119	100400	506352230	17010	16990	17010	16990	5
533	20240119	100300	506267200	16990	17010	17010	16990	1281
534	20240119	100200	484488650	17020	17020	17020	17020	24
535	20240119	100100	484080170	17020	17020	17020	17010	183
536	20240119	100000	480965520	17020	17020	17020	17010	357
537	20240119	095900	474889880	17020	17020	17020	17020	3
538	20240119	095800	474838820	17020	17010	17020	17010	177
539	20240119	095700	471827630	17020	17020	17020	17010	583
540	20240119	095600	461910670	17020	17020	17020	17010	57
541	20240119	095500	460941030	17020	17010	17020	17010	487
542	20240119	095400	452656320	17010	17010	17020	17000	1686
543	20240119	095300	423979730	17010	17010	17010	17000	342
544	20240119	095200	418164510	17010	17010	17010	17010	61
545	20240119	095100	417126900	17010	17010	17010	17010	245
546	20240119	095000	412959450	17010	17030	17030	17010	45
547	20240119	094900	412193940	17010	17010	17010	17010	95
548	20240119	094800	410577990	17020	17020	17020	17020	242
549	20240119	094700	406459150	17020	17020	17020	17020	13
550	20240119	094600	406237890	17000	17010	17020	17000	354
551	20240119	094500	400216460	17020	17020	17020	17010	92
552	20240119	094400	398650630	17020	17020	17020	17020	2
553	20240119	094300	398616590	17020	17020	17020	17010	186
554	20240119	094200	395451710	17020	17020	17020	17010	273
555	20240119	094100	390805750	17020	17020	17030	17020	338
556	20240119	094000	385052980	17020	17030	17040	17020	779
557	20240119	093900	371784560	17030	17020	17030	17020	117
558	20240119	093800	369792560	17030	17030	17030	17020	40
559	20240119	093700	369111460	17030	17030	17030	17020	66
560	20240119	093600	367987660	17030	17030	17030	17030	9
561	20240119	093500	367834390	17020	17030	17030	17020	151
562	20240119	093400	365263960	17020	17030	17030	17010	320
563	20240119	093300	359817100	17040	17040	17040	17030	257
564	20240119	093200	355440140	17040	17030	17040	17030	117
565	20240119	093100	353446960	17040	17040	17040	17040	79
566	20240119	093000	352100800	17040	17030	17040	17030	60
567	20240119	092900	351078900	17030	17040	17040	17030	55
568	20240119	092800	350142200	17040	17030	17040	17010	253
569	20240119	092700	345834540	17030	17010	17030	17010	33
570	20240119	092600	345273050	17000	17030	17030	17000	97
571	20240119	092500	343621650	17040	17020	17040	17020	198
572	20240119	092400	340249200	17020	17020	17030	17000	106
573	20240119	092300	338444850	17020	17010	17040	17010	416
574	20240119	092200	331368170	17010	17050	17050	17010	358
575	20240119	092100	325274900	17060	17060	17070	17060	657
576	20240119	092000	314065480	17060	17060	17070	17060	236
577	20240119	091900	310039300	17070	17070	17070	17060	130
578	20240119	091800	307820800	17070	17020	17070	17000	1071
579	20240119	091700	289576540	17030	17030	17030	17020	348
580	20240119	091600	283650110	17000	17030	17030	17000	2032
581	20240119	091500	249095080	17030	17030	17030	17020	17
582	20240119	091400	248805600	17030	17030	17040	17030	306
583	20240119	091300	243594350	17030	17040	17040	17020	496
584	20240119	091200	235149460	17040	17040	17040	17030	208
585	20240119	091100	231606810	17030	17040	17040	17030	107
586	20240119	091000	229784410	17050	17050	17070	17040	872
587	20240119	090900	214911320	17050	17050	17060	17040	341
588	20240119	090800	209096020	17040	17020	17050	17020	2128
589	20240119	090700	172837920	17030	17010	17030	17010	525
590	20240119	090600	163907410	17030	17030	17030	17010	1660
591	20240119	090500	135639650	17030	17030	17030	17010	1535
592	20240119	090400	109516550	17020	17020	17020	17010	277
593	20240119	090300	104802900	17020	17000	17020	17000	1023
594	20240119	090200	87402230	17010	16910	17040	16910	2895
595	20240119	090100	38240940	16880	16900	16930	16880	1246
596	20240119	090000	17188900	16900	16820	16900	16820	1021