KissMeData/005940/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	184600	3688321290	9760	9760	9760	9760	17433
3	20240117	184500	3688321290	9760	9760	9760	9760	0
4	20240117	184400	3688321290	9760	9760	9760	9760	0
5	20240117	184300	3688321290	9760	9760	9760	9760	0
6	20240117	184200	3688321290	9760	9760	9760	9760	0
7	20240117	184100	3688321290	9760	9760	9760	9760	0
8	20240117	184000	3688321290	9760	9760	9760	9760	0
9	20240117	183900	3688321290	9760	9760	9760	9760	0
10	20240117	183800	3688321290	9760	9760	9760	9760	0
11	20240117	183700	3688321290	9760	9760	9760	9760	0
12	20240117	183600	3688321290	9760	9760	9760	9760	0
13	20240117	183500	3688321290	9760	9760	9760	9760	0
14	20240117	183400	3688321290	9760	9760	9760	9760	0
15	20240117	183300	3688321290	9760	9760	9760	9760	0
16	20240117	183200	3688321290	9760	9760	9760	9760	0
17	20240117	183100	3688321290	9760	9760	9760	9760	0
18	20240117	183000	3688321290	9760	9760	9760	9760	0
19	20240117	182900	3688321290	9760	9760	9760	9760	0
20	20240117	182800	3688321290	9760	9760	9760	9760	0
21	20240117	182700	3688321290	9760	9760	9760	9760	0
22	20240117	182600	3688321290	9760	9760	9760	9760	0
23	20240117	182500	3688321290	9760	9760	9760	9760	0
24	20240117	182400	3688321290	9760	9760	9760	9760	0
25	20240117	182300	3688321290	9760	9760	9760	9760	0
26	20240117	182200	3688321290	9760	9760	9760	9760	0
27	20240117	182100	3688321290	9760	9760	9760	9760	0
28	20240117	182000	3688321290	9760	9760	9760	9760	0
29	20240117	181900	3688321290	9760	9760	9760	9760	0
30	20240117	181800	3688321290	9760	9760	9760	9760	0
31	20240117	181700	3688321290	9760	9760	9760	9760	0
32	20240117	181600	3688321290	9760	9760	9760	9760	17433
33	20240117	181500	3688321290	9760	9760	9760	9760	0
34	20240117	181400	3688321290	9760	9760	9760	9760	0
35	20240117	181300	3688321290	9760	9760	9760	9760	0
36	20240117	181200	3688321290	9760	9760	9760	9760	0
37	20240117	181100	3688321290	9760	9760	9760	9760	0
38	20240117	181000	3688321290	9760	9760	9760	9760	0
39	20240117	180900	3688321290	9760	9760	9760	9760	0
40	20240117	180800	3688321290	9760	9760	9760	9760	0
41	20240117	180700	3688321290	9760	9760	9760	9760	0
42	20240117	180600	3688321290	9760	9760	9760	9760	0
43	20240117	180500	3688321290	9760	9760	9760	9760	0
44	20240117	180400	3688321290	9760	9760	9760	9760	0
45	20240117	180300	3688321290	9760	9760	9760	9760	0
46	20240117	180200	3688321290	9760	9760	9760	9760	0
47	20240117	180100	3688321290	9760	9760	9760	9760	0
48	20240117	180000	3688321290	9760	9760	9760	9760	0
49	20240117	175900	3688321290	9760	9760	9760	9760	0
50	20240117	175800	3688321290	9760	9760	9760	9760	0
51	20240117	175700	3688321290	9760	9760	9760	9760	0
52	20240117	175600	3688321290	9760	9760	9760	9760	0
53	20240117	175500	3688321290	9760	9760	9760	9760	0
54	20240117	175400	3688321290	9760	9760	9760	9760	0
55	20240117	175300	3688321290	9760	9760	9760	9760	0
56	20240117	175200	3688321290	9760	9760	9760	9760	0
57	20240117	175100	3688321290	9760	9760	9760	9760	0
58	20240117	175000	3688321290	9760	9760	9760	9760	0
59	20240117	174900	3688321290	9760	9760	9760	9760	0
60	20240117	174800	3688321290	9760	9760	9760	9760	0
61	20240117	174700	3688321290	9760	9760	9760	9760	0
62	20240117	174600	3688321290	9760	9760	9760	9760	17433
63	20240117	174500	3688321290	9760	9760	9760	9760	0
64	20240117	174400	3688321290	9760	9760	9760	9760	0
65	20240117	174300	3688321290	9760	9760	9760	9760	0
66	20240117	174200	3688321290	9760	9760	9760	9760	0
67	20240117	174100	3688321290	9760	9760	9760	9760	0
68	20240117	174000	3688321290	9760	9760	9760	9760	0
69	20240117	173900	3688321290	9760	9760	9760	9760	0
70	20240117	173800	3688321290	9760	9760	9760	9760	0
71	20240117	173700	3688321290	9760	9760	9760	9760	0
72	20240117	173600	3688321290	9760	9760	9760	9760	0
73	20240117	173500	3688321290	9760	9760	9760	9760	0
74	20240117	173400	3688321290	9760	9760	9760	9760	0
75	20240117	173300	3688321290	9760	9760	9760	9760	0
76	20240117	173200	3688321290	9760	9760	9760	9760	0
77	20240117	173100	3688321290	9760	9760	9760	9760	0
78	20240117	173000	3688321290	9760	9760	9760	9760	0
79	20240117	172900	3688321290	9760	9760	9760	9760	0
80	20240117	172800	3688321290	9760	9760	9760	9760	0
81	20240117	172700	3688321290	9760	9760	9760	9760	0
82	20240117	172600	3688321290	9760	9760	9760	9760	0
83	20240117	172500	3688321290	9760	9760	9760	9760	0
84	20240117	172400	3688321290	9760	9760	9760	9760	0
85	20240117	172300	3688321290	9760	9760	9760	9760	0
86	20240117	172200	3688321290	9760	9760	9760	9760	0
87	20240117	172100	3688321290	9760	9760	9760	9760	0
88	20240117	172000	3688321290	9760	9760	9760	9760	0
89	20240117	171900	3688321290	9760	9760	9760	9760	0
90	20240117	171800	3688321290	9760	9760	9760	9760	0
91	20240117	171700	3688321290	9760	9760	9760	9760	0
92	20240117	171600	3688321290	9760	9760	9760	9760	17433
93	20240117	171500	3688321290	9760	9760	9760	9760	0
94	20240117	171400	3688321290	9760	9760	9760	9760	0
95	20240117	171300	3688321290	9760	9760	9760	9760	0
96	20240117	171200	3688321290	9760	9760	9760	9760	0
97	20240117	171100	3688321290	9760	9760	9760	9760	0
98	20240117	171000	3688321290	9760	9760	9760	9760	0
99	20240117	170900	3688321290	9760	9760	9760	9760	0
100	20240117	170800	3688321290	9760	9760	9760	9760	0
101	20240117	170700	3688321290	9760	9760	9760	9760	0
102	20240117	170600	3688321290	9760	9760	9760	9760	0
103	20240117	170500	3688321290	9760	9760	9760	9760	0
104	20240117	170400	3688321290	9760	9760	9760	9760	0
105	20240117	170300	3688321290	9760	9760	9760	9760	0
106	20240117	170200	3688321290	9760	9760	9760	9760	0
107	20240117	170100	3688321290	9760	9760	9760	9760	0
108	20240117	170000	3688321290	9760	9760	9760	9760	0
109	20240117	165900	3688321290	9760	9760	9760	9760	0
110	20240117	165800	3688321290	9760	9760	9760	9760	0
111	20240117	165700	3688321290	9760	9760	9760	9760	0
112	20240117	165600	3688321290	9760	9760	9760	9760	0
113	20240117	165500	3688321290	9760	9760	9760	9760	0
114	20240117	165400	3688321290	9760	9760	9760	9760	0
115	20240117	165300	3688321290	9760	9760	9760	9760	0
116	20240117	165200	3688321290	9760	9760	9760	9760	0
117	20240117	165100	3688321290	9760	9760	9760	9760	0
118	20240117	165000	3688321290	9760	9760	9760	9760	0
119	20240117	164900	3688321290	9760	9760	9760	9760	0
120	20240117	164800	3688321290	9760	9760	9760	9760	0
121	20240117	164700	3688321290	9760	9760	9760	9760	0
122	20240117	164600	3688321290	9760	9760	9760	9760	17433
123	20240117	164500	3688321290	9760	9760	9760	9760	0
124	20240117	164400	3688321290	9760	9760	9760	9760	0
125	20240117	164300	3688321290	9760	9760	9760	9760	0
126	20240117	164200	3688321290	9760	9760	9760	9760	0
127	20240117	164100	3688321290	9760	9760	9760	9760	0
128	20240117	164000	3688321290	9760	9760	9760	9760	0
129	20240117	163900	3688321290	9760	9760	9760	9760	0
130	20240117	163800	3688321290	9760	9760	9760	9760	0
131	20240117	163700	3688321290	9760	9760	9760	9760	0
132	20240117	163600	3688321290	9760	9760	9760	9760	0
133	20240117	163500	3688321290	9760	9760	9760	9760	0
134	20240117	163400	3688321290	9760	9760	9760	9760	0
135	20240117	163300	3688321290	9760	9760	9760	9760	0
136	20240117	163200	3688321290	9760	9760	9760	9760	0
137	20240117	163100	3688321290	9760	9760	9760	9760	0
138	20240117	163000	3688321290	9760	9760	9760	9760	0
139	20240117	162900	3688321290	9760	9760	9760	9760	0
140	20240117	162800	3688321290	9760	9760	9760	9760	0
141	20240117	162700	3688321290	9760	9760	9760	9760	0
142	20240117	162600	3688321290	9760	9760	9760	9760	0
143	20240117	162500	3688321290	9760	9760	9760	9760	0
144	20240117	162400	3688321290	9760	9760	9760	9760	0
145	20240117	162300	3688321290	9760	9760	9760	9760	0
146	20240117	162200	3688321290	9760	9760	9760	9760	0
147	20240117	162100	3688321290	9760	9760	9760	9760	0
148	20240117	162000	3688321290	9760	9760	9760	9760	0
149	20240117	161900	3688321290	9760	9760	9760	9760	0
150	20240117	161800	3688321290	9760	9760	9760	9760	0
151	20240117	161700	3688321290	9760	9760	9760	9760	0
152	20240117	161600	3688321290	9760	9760	9760	9760	17433
153	20240117	161500	3688321290	9760	9760	9760	9760	0
154	20240117	161400	3688321290	9760	9760	9760	9760	0
155	20240117	161300	3688321290	9760	9760	9760	9760	0
156	20240117	161200	3688321290	9760	9760	9760	9760	0
157	20240117	161100	3688321290	9760	9760	9760	9760	0
158	20240117	161000	3688321290	9760	9760	9760	9760	0
159	20240117	160900	3688321290	9760	9760	9760	9760	0
160	20240117	160800	3688321290	9760	9760	9760	9760	0
161	20240117	160700	3688321290	9760	9760	9760	9760	0
162	20240117	160600	3688321290	9760	9760	9760	9760	0
163	20240117	160500	3688321290	9760	9760	9760	9760	0
164	20240117	160400	3688321290	9760	9760	9760	9760	0
165	20240117	160300	3688321290	9760	9760	9760	9760	0
166	20240117	160200	3688321290	9760	9760	9760	9760	0
167	20240117	160100	3688321290	9760	9760	9760	9760	0
168	20240117	160000	3688321290	9760	9760	9760	9760	0
169	20240117	155900	3688321290	9760	9760	9760	9760	0
170	20240117	155800	3688321290	9760	9760	9760	9760	0
171	20240117	155700	3688321290	9760	9760	9760	9760	0
172	20240117	155600	3688321290	9760	9760	9760	9760	0
173	20240117	155500	3688321290	9760	9760	9760	9760	0
174	20240117	155400	3688321290	9760	9760	9760	9760	0
175	20240117	155300	3688321290	9760	9760	9760	9760	0
176	20240117	155200	3688321290	9760	9760	9760	9760	0
177	20240117	155100	3688321290	9760	9760	9760	9760	0
178	20240117	155000	3688321290	9760	9760	9760	9760	0
179	20240117	154900	3688321290	9760	9760	9760	9760	0
180	20240117	154800	3688321290	9760	9760	9760	9760	0
181	20240117	154700	3688321290	9760	9760	9760	9760	0
182	20240117	154600	3688321290	9760	9760	9760	9760	17433
183	20240117	154500	3688321290	9760	9760	9760	9760	0
184	20240117	154400	3688321290	9760	9760	9760	9760	0
185	20240117	154300	3688321290	9760	9760	9760	9760	0
186	20240117	154200	3688321290	9760	9760	9760	9760	0
187	20240117	154100	3688321290	9760	9760	9760	9760	0
188	20240117	154000	3688321290	9760	9760	9760	9760	0
189	20240117	153900	3688321290	9760	9760	9760	9760	0
190	20240117	153800	3688321290	9760	9760	9760	9760	0
191	20240117	153700	3688321290	9760	9760	9760	9760	0
192	20240117	153600	3688321290	9760	9760	9760	9760	0
193	20240117	153500	3688321290	9760	9760	9760	9760	0
194	20240117	153400	3688321290	9760	9760	9760	9760	0
195	20240117	153300	3688321290	9760	9760	9760	9760	0
196	20240117	153200	3688321290	9760	9760	9760	9760	0
197	20240117	153100	3688321290	9760	9760	9760	9760	0
198	20240117	153000	3688321290	9760	9760	9760	9760	17433
199	20240117	152900	3518175210	9750	9750	9750	9750	0
200	20240117	152800	3518175210	9750	9750	9750	9750	0
201	20240117	152700	3518175210	9750	9750	9750	9750	0
202	20240117	152600	3518175210	9750	9750	9750	9750	0
203	20240117	152500	3518175210	9750	9750	9750	9750	0
204	20240117	152400	3518175210	9750	9750	9750	9750	0
205	20240117	152300	3518175210	9750	9750	9750	9750	0
206	20240117	152200	3518175210	9750	9750	9750	9750	0
207	20240117	152100	3518175210	9750	9750	9750	9750	0
208	20240117	152000	3518175210	9750	9750	9750	9750	0
209	20240117	151900	3518175210	9750	9750	9750	9740	4258
210	20240117	151800	3476683550	9750	9740	9750	9740	3394
211	20240117	151700	3443602350	9750	9750	9750	9740	987
212	20240117	151600	3433980720	9750	9760	9760	9750	10460
213	20240117	151500	3331991510	9760	9750	9760	9750	376
214	20240117	151400	3328323150	9760	9760	9760	9750	8253
215	20240117	151300	3247855910	9750	9760	9760	9750	596
216	20240117	151200	3242043600	9760	9760	9760	9750	218
217	20240117	151100	3239915990	9760	9760	9770	9760	3385
218	20240117	151000	3206878150	9760	9770	9770	9760	3815
219	20240117	150900	3169642720	9770	9770	9770	9760	529
220	20240117	150800	3164479310	9770	9760	9770	9760	336
221	20240117	150700	3161198450	9760	9770	9770	9760	9357
222	20240117	150600	3069853110	9760	9770	9770	9760	268
223	20240117	150500	3067236340	9770	9780	9780	9760	5217
224	20240117	150400	3016267990	9780	9770	9780	9770	275
225	20240117	150300	3013580110	9770	9770	9780	9770	269
226	20240117	150200	3010951840	9770	9780	9780	9770	620
227	20240117	150100	3004892390	9770	9770	9780	9770	1143
228	20240117	150000	2993724220	9770	9780	9780	9770	1452
229	20240117	145900	2979537470	9770	9780	9780	9770	3207
230	20240117	145800	2948204940	9770	9770	9780	9770	545
231	20240117	145700	2942879320	9780	9780	9780	9770	322
232	20240117	145600	2939733100	9770	9780	9780	9770	51
233	20240117	145500	2939234580	9770	9770	9780	9770	475
234	20240117	145400	2934593490	9770	9780	9780	9770	264
235	20240117	145300	2932013290	9770	9780	9780	9770	93
236	20240117	145200	2931104600	9770	9780	9780	9770	990
237	20240117	145100	2921426850	9770	9770	9770	9770	1639
238	20240117	145000	2905413820	9770	9780	9780	9770	2457
239	20240117	144900	2881407460	9780	9780	9790	9780	4312
240	20240117	144800	2839236090	9780	9780	9780	9780	35
241	20240117	144700	2838893790	9780	9790	9790	9780	960
242	20240117	144600	2829504510	9790	9790	9790	9780	762
243	20240117	144500	2822051030	9790	9780	9790	9780	289
244	20240117	144400	2819222320	9780	9780	9790	9780	237
245	20240117	144300	2816903960	9780	9790	9790	9780	222
246	20240117	144200	2814732630	9780	9790	9790	9780	239
247	20240117	144100	2812395030	9790	9790	9790	9790	502
248	20240117	144000	2807480450	9790	9780	9790	9780	308
249	20240117	143900	2804466380	9790	9790	9790	9780	284
250	20240117	143800	2801687700	9780	9780	9780	9780	117
251	20240117	143700	2800543440	9790	9790	9790	9790	28
252	20240117	143600	2800269320	9790	9790	9790	9780	247
253	20240117	143500	2797853340	9790	9780	9790	9780	2079
254	20240117	143400	2777504410	9790	9780	9790	9780	875
255	20240117	143300	2768938990	9790	9790	9790	9790	15
256	20240117	143200	2768792140	9790	9780	9790	9780	1900
257	20240117	143100	2750194580	9790	9780	9790	9780	3836
258	20240117	143000	2712676030	9780	9780	9790	9780	213
259	20240117	142900	2710591970	9780	9780	9790	9780	16
260	20240117	142800	2710435460	9780	9780	9780	9780	3677
261	20240117	142700	2674474400	9790	9780	9790	9780	649
262	20240117	142600	2668122280	9790	9780	9790	9780	392
263	20240117	142500	2664288140	9780	9780	9780	9780	11
264	20240117	142400	2664180560	9780	9790	9790	9780	268
265	20240117	142300	2661558400	9780	9790	9790	9780	194
266	20240117	142200	2659661040	9780	9780	9790	9780	1334
267	20240117	142100	2646604410	9780	9790	9790	9780	382
268	20240117	142000	2642866960	9780	9790	9790	9780	244
269	20240117	141900	2640479830	9780	9780	9790	9780	391
270	20240117	141800	2636654100	9790	9780	9790	9780	869
271	20240117	141700	2628153280	9780	9790	9790	9780	2485
272	20240117	141600	2603849370	9780	9780	9790	9780	39
273	20240117	141500	2603467660	9790	9780	9790	9780	343
274	20240117	141400	2600112570	9790	9780	9790	9780	475
275	20240117	141300	2595463020	9790	9780	9790	9780	342
276	20240117	141200	2592117520	9780	9780	9790	9780	80
277	20240117	141100	2591334430	9790	9780	9790	9780	277
278	20240117	141000	2588624930	9780	9790	9790	9780	177
279	20240117	140900	2586892170	9780	9790	9790	9780	257
280	20240117	140800	2584378700	9790	9780	9790	9780	25
281	20240117	140700	2584134000	9790	9790	9790	9780	425
282	20240117	140600	2579975460	9780	9790	9790	9780	641
283	20240117	140500	2573700150	9790	9790	9790	9780	3061
284	20240117	140400	2543732990	9790	9800	9800	9790	223
285	20240117	140300	2541549060	9800	9790	9800	9790	23
286	20240117	140200	2541323770	9790	9790	9800	9790	249
287	20240117	140100	2538885710	9790	9790	9800	9790	854
288	20240117	140000	2530518790	9800	9800	9800	9790	189
289	20240117	135900	2528666640	9790	9790	9800	9790	27
290	20240117	135800	2528402100	9800	9790	9800	9790	100
291	20240117	135700	2527422390	9800	9790	9800	9790	25
292	20240117	135600	2527177450	9790	9800	9800	9790	31
293	20240117	135500	2526873690	9790	9790	9790	9790	187
294	20240117	135400	2525042960	9790	9790	9800	9790	158
295	20240117	135300	2523494640	9790	9790	9790	9790	40
296	20240117	135200	2523103040	9800	9790	9800	9790	35
297	20240117	135100	2522760170	9800	9800	9800	9790	193
298	20240117	135000	2520868820	9800	9800	9800	9790	171
299	20240117	134900	2519193070	9790	9790	9800	9790	75
300	20240117	134800	2518458210	9790	9790	9800	9790	26
301	20240117	134700	2518203510	9790	9800	9800	9790	344
302	20240117	134600	2514835420	9790	9790	9800	9790	724
303	20240117	134500	2507747300	9790	9790	9800	9790	1129
304	20240117	134400	2496694360	9790	9790	9800	9790	13
305	20240117	134300	2496567040	9790	9800	9800	9790	50
306	20240117	134200	2496077080	9800	9800	9800	9790	820
307	20240117	134100	2488041140	9790	9790	9800	9790	4230
308	20240117	134000	2446614020	9780	9790	9790	9780	277
309	20240117	133900	2443902280	9790	9790	9800	9790	132
310	20240117	133800	2442609980	9790	9790	9800	9780	5555
311	20240117	133700	2388225840	9780	9790	9790	9780	37
312	20240117	133600	2387863720	9780	9780	9790	9780	60
313	20240117	133500	2387276400	9790	9780	9790	9780	71
314	20240117	133400	2386581430	9780	9790	9790	9780	530
315	20240117	133300	2381394120	9790	9790	9790	9780	67
316	20240117	133200	2380738370	9780	9790	9790	9780	250
317	20240117	133100	2378292900	9780	9790	9790	9780	212
318	20240117	133000	2376218970	9790	9790	9790	9780	87
319	20240117	132900	2375367370	9780	9790	9790	9780	695
320	20240117	132800	2368569770	9780	9790	9790	9780	113
321	20240117	132700	2367464470	9780	9780	9790	9780	174
322	20240117	132600	2365761130	9790	9780	9790	9780	564
323	20240117	132500	2360241630	9780	9780	9790	9780	36
324	20240117	132400	2359889510	9790	9780	9790	9780	118
325	20240117	132300	2358734410	9780	9790	9790	9780	682
326	20240117	132200	2352057900	9790	9780	9790	9780	469
327	20240117	132100	2347467290	9780	9780	9790	9780	167
328	20240117	132000	2345832420	9780	9790	9790	9780	118
329	20240117	131900	2344677250	9790	9780	9790	9780	127
330	20240117	131800	2343434020	9780	9780	9790	9780	46
331	20240117	131700	2342983790	9790	9780	9790	9780	18
332	20240117	131600	2342807620	9790	9780	9790	9780	45
333	20240117	131500	2342367150	9780	9780	9790	9780	311
334	20240117	131400	2339324640	9780	9780	9790	9780	81
335	20240117	131300	2338532170	9790	9780	9790	9780	136
336	20240117	131200	2337201660	9780	9790	9790	9780	167
337	20240117	131100	2335566780	9790	9790	9790	9780	854
338	20240117	131000	2327207370	9780	9790	9790	9780	1721
339	20240117	130900	2310358860	9800	9790	9800	9790	26
340	20240117	130800	2310104130	9790	9790	9800	9790	22
341	20240117	130700	2309888610	9790	9790	9790	9790	76
342	20240117	130600	2309144570	9790	9790	9800	9790	17
343	20240117	130500	2308978010	9800	9800	9800	9790	125
344	20240117	130400	2307753090	9800	9790	9800	9790	21
345	20240117	130300	2307547380	9790	9790	9790	9790	5
346	20240117	130200	2307498430	9800	9790	9800	9790	15
347	20240117	130100	2307351480	9790	9790	9800	9790	120
348	20240117	130000	2306176550	9790	9790	9790	9780	1630
349	20240117	125900	2290219940	9790	9810	9810	9780	1967
350	20240117	125800	2270957020	9800	9800	9800	9800	52
351	20240117	125700	2270447420	9800	9800	9800	9800	232
352	20240117	125600	2268173820	9800	9800	9810	9790	1398
353	20240117	125500	2254478010	9800	9790	9810	9790	1443
354	20240117	125400	2240336490	9790	9780	9790	9780	3061
355	20240117	125300	2210369380	9790	9780	9790	9780	1847
356	20240117	125200	2192292300	9790	9780	9790	9780	2395
357	20240117	125100	2168863890	9790	9790	9790	9780	2343
358	20240117	125000	2145937150	9780	9790	9790	9780	227
359	20240117	124900	2143716180	9780	9790	9800	9780	7734
360	20240117	124800	2068004000	9790	9790	9800	9790	4855
361	20240117	124700	2020473540	9800	9790	9800	9790	1541
362	20240117	124600	2005385050	9790	9800	9800	9790	684
363	20240117	124500	1998688520	9800	9800	9800	9790	1956
364	20240117	124400	1979526050	9800	9790	9800	9790	434
365	20240117	124300	1975272920	9790	9790	9800	9790	105
366	20240117	124200	1974243970	9790	9790	9790	9790	1316
367	20240117	124100	1961360330	9790	9790	9800	9790	153
368	20240117	124000	1959860990	9800	9790	9800	9790	1825
369	20240117	123900	1941994200	9790	9810	9810	9790	16754
370	20240117	123800	1777800910	9800	9800	9810	9800	1349
371	20240117	123700	1764580010	9810	9800	9810	9800	357
372	20240117	123600	1761080040	9800	9810	9810	9800	275
373	20240117	123500	1758383660	9800	9800	9810	9800	319
374	20240117	123400	1755255780	9810	9810	9810	9800	352
375	20240117	123300	1751802740	9800	9810	9810	9800	526
376	20240117	123200	1746644980	9800	9810	9810	9800	640
377	20240117	123100	1740370280	9800	9810	9810	9800	271
378	20240117	123000	1737713240	9810	9800	9810	9800	903
379	20240117	122900	1728855150	9800	9810	9810	9800	122
380	20240117	122800	1727658860	9800	9800	9810	9800	142
381	20240117	122700	1726266690	9800	9800	9810	9800	1255
382	20240117	122600	1713964870	9800	9800	9810	9800	1420
383	20240117	122500	1700048280	9800	9800	9810	9800	963
384	20240117	122400	1690609800	9800	9800	9810	9800	406
385	20240117	122300	1686630550	9810	9810	9810	9800	672
386	20240117	122200	1680043310	9810	9810	9810	9800	108
387	20240117	122100	1678984470	9810	9810	9810	9800	652
388	20240117	122000	1672593570	9800	9800	9810	9800	1046
389	20240117	121900	1662341440	9800	9800	9810	9800	269
390	20240117	121800	1659704800	9810	9810	9810	9800	100
391	20240117	121700	1658724250	9800	9810	9810	9800	126
392	20240117	121600	1657488380	9800	9810	9810	9800	696
393	20240117	121500	1650667060	9810	9800	9810	9800	168
394	20240117	121400	1649019290	9800	9800	9810	9800	215
395	20240117	121300	1646910920	9800	9810	9810	9800	749
396	20240117	121200	1639563290	9810	9810	9810	9800	427
397	20240117	121100	1635377600	9810	9810	9810	9800	268
398	20240117	121000	1632748620	9810	9810	9810	9800	134
399	20240117	120900	1631434590	9810	9800	9810	9800	2835
400	20240117	120800	1603623330	9800	9800	9810	9800	1906
401	20240117	120700	1584927080	9800	9800	9810	9800	718
402	20240117	120600	1577889460	9800	9800	9810	9800	820
403	20240117	120500	1569845420	9800	9800	9810	9800	110
404	20240117	120400	1568766370	9800	9800	9810	9800	37
405	20240117	120300	1568403460	9800	9810	9810	9800	134
406	20240117	120200	1567089000	9810	9810	9810	9800	619
407	20240117	120100	1561021660	9810	9800	9810	9800	204
408	20240117	120000	1559020530	9810	9810	9810	9800	224
409	20240117	115900	1556823140	9810	9810	9810	9800	365
410	20240117	115800	1553242530	9810	9800	9810	9800	148
411	20240117	115700	1551790740	9810	9810	9810	9800	90
412	20240117	115600	1550907910	9800	9810	9810	9800	79
413	20240117	115500	1550132960	9800	9800	9810	9800	127
414	20240117	115400	1548887180	9810	9810	9810	9800	309
415	20240117	115300	1545857260	9800	9810	9810	9800	102
416	20240117	115200	1544856790	9800	9810	9810	9800	69
417	20240117	115100	1544180040	9810	9810	9810	9800	272
418	20240117	115000	1541511770	9810	9810	9810	9800	132
419	20240117	114900	1540217100	9800	9810	9810	9800	385
420	20240117	114800	1536440500	9810	9800	9810	9800	803
421	20240117	114700	1528563170	9810	9800	9810	9800	1149
422	20240117	114600	1517297440	9810	9810	9810	9800	52
423	20240117	114500	1516787350	9800	9810	9810	9800	31
424	20240117	114400	1516483290	9800	9810	9810	9800	109
425	20240117	114300	1515414080	9800	9810	9810	9800	182
426	20240117	114200	1513628730	9810	9810	9820	9810	275
427	20240117	114100	1510930960	9820	9830	9830	9810	45
428	20240117	114000	1510489380	9810	9810	9830	9810	784
429	20240117	113900	1502793390	9810	9820	9830	9810	1624
430	20240117	113800	1486843160	9820	9820	9820	9810	911
431	20240117	113700	1477898190	9820	9810	9820	9810	56
432	20240117	113600	1477348790	9820	9810	9820	9810	15
433	20240117	113500	1477201540	9810	9810	9820	9810	42
434	20240117	113400	1476789360	9810	9810	9810	9800	4719
435	20240117	113300	1430495990	9800	9800	9810	9800	40
436	20240117	113200	1430103670	9800	9810	9810	9800	374
437	20240117	113100	1426434780	9810	9810	9810	9800	31
438	20240117	113000	1426130720	9810	9810	9810	9800	275
439	20240117	112900	1423433080	9810	9800	9810	9800	1958
440	20240117	112800	1404243880	9800	9800	9810	9800	897
441	20240117	112700	1395444410	9800	9810	9810	9800	209
442	20240117	112600	1393394570	9800	9800	9810	9800	59
443	20240117	112500	1392815850	9810	9800	9810	9800	1552
444	20240117	112400	1377593450	9810	9810	9810	9800	408
445	20240117	112300	1373591020	9800	9810	9810	9800	42
446	20240117	112200	1373179120	9800	9810	9810	9800	370
447	20240117	112100	1369552350	9800	9800	9810	9800	1628
448	20240117	112000	1353593780	9810	9810	9810	9800	57
449	20240117	111900	1353034660	9810	9810	9810	9800	307
450	20240117	111800	1350023060	9800	9810	9810	9800	141
451	20240117	111700	1348639930	9810	9830	9830	9800	22233
452	20240117	111600	1130469000	9820	9830	9830	9820	41
453	20240117	111500	1130066070	9830	9830	9830	9820	165
454	20240117	111400	1128444170	9830	9820	9830	9820	95
455	20240117	111300	1127510370	9830	9830	9830	9820	91
456	20240117	111200	1126615860	9820	9830	9830	9820	321
457	20240117	111100	1123460480	9830	9840	9840	9820	309
458	20240117	111000	1120422990	9840	9840	9840	9830	622
459	20240117	110900	1114302560	9830	9840	9840	9830	623
460	20240117	110800	1108172680	9840	9840	9840	9830	1712
461	20240117	110700	1091333790	9840	9840	9840	9830	1591
462	20240117	110600	1075682490	9840	9830	9840	9830	72
463	20240117	110500	1074974340	9840	9840	9840	9830	109
464	20240117	110400	1073902230	9820	9830	9840	9820	692
465	20240117	110300	1067094800	9830	9830	9840	9820	2040
466	20240117	110200	1047042170	9820	9830	9830	9820	105
467	20240117	110100	1046010820	9820	9830	9830	9820	364
468	20240117	110000	1042432750	9830	9830	9830	9820	192
469	20240117	105900	1040545450	9830	9840	9840	9820	473
470	20240117	105800	1035895670	9820	9830	9840	9820	737
471	20240117	105700	1028648520	9830	9830	9830	9820	135
472	20240117	105600	1027321520	9820	9830	9840	9820	945
473	20240117	105500	1018031320	9830	9830	9830	9820	1899
474	20240117	105400	999364200	9830	9820	9830	9820	1300
475	20240117	105300	986585300	9830	9820	9830	9820	243
476	20240117	105200	984197720	9820	9820	9820	9820	3
477	20240117	105100	984168260	9820	9830	9830	9820	554
478	20240117	105000	978727230	9820	9830	9830	9820	169
479	20240117	104900	977066040	9820	9820	9830	9820	70
480	20240117	104800	976378540	9830	9820	9830	9820	131
481	20240117	104700	975090870	9820	9820	9830	9810	1828
482	20240117	104600	957139130	9820	9830	9830	9820	47
483	20240117	104500	956677180	9820	9830	9830	9820	43
484	20240117	104400	956254590	9830	9820	9830	9820	310
485	20240117	104300	953207360	9820	9830	9830	9820	32
486	20240117	104200	952892910	9820	9820	9830	9820	263
487	20240117	104100	950308720	9830	9830	9830	9820	155
488	20240117	104000	948785600	9820	9830	9830	9820	320
489	20240117	103900	945640300	9820	9820	9830	9820	14
490	20240117	103800	945502720	9820	9820	9830	9820	1747
491	20240117	103700	928344980	9820	9830	9830	9820	118
492	20240117	103600	927185490	9820	9830	9830	9820	128
493	20240117	103500	925927300	9830	9840	9840	9820	42
494	20240117	103400	925514350	9820	9820	9840	9820	26
495	20240117	103300	925258600	9820	9830	9840	9820	2190
496	20240117	103200	903727090	9830	9830	9840	9820	463
497	20240117	103100	899175220	9830	9830	9830	9820	647
498	20240117	103000	892815270	9830	9840	9840	9820	621
499	20240117	102900	886710400	9830	9830	9840	9830	326
500	20240117	102800	883505280	9840	9840	9840	9830	330
501	20240117	102700	880260480	9830	9830	9830	9820	622
502	20240117	102600	874146240	9830	9830	9830	9820	317
503	20240117	102500	871030200	9830	9830	9830	9820	434
504	20240117	102400	866764050	9830	9830	9830	9820	1111
505	20240117	102300	855843620	9820	9820	9830	9820	45
506	20240117	102200	855401670	9830	9820	9830	9820	77
507	20240117	102100	854645030	9820	9820	9830	9820	265
508	20240117	102000	852040170	9830	9820	9830	9820	64
509	20240117	101900	851411100	9830	9830	9830	9820	109
510	20240117	101800	850339670	9820	9820	9830	9820	305
511	20240117	101700	847341590	9830	9820	9830	9820	472
512	20240117	101600	842702010	9830	9830	9830	9820	206
513	20240117	101500	840677090	9830	9830	9830	9820	165
514	20240117	101400	839055200	9830	9820	9830	9820	88
515	20240117	101300	838190230	9820	9830	9830	9820	453
516	20240117	101200	833739420	9830	9820	9830	9820	856
517	20240117	101100	825331820	9830	9820	9830	9820	320
518	20240117	101000	822189110	9830	9830	9830	9820	220
519	20240117	100900	820026560	9830	9830	9830	9820	1071
520	20240117	100800	809498770	9830	9840	9840	9830	224
521	20240117	100700	807295990	9830	9830	9840	9830	310
522	20240117	100600	804245660	9830	9830	9840	9830	18
523	20240117	100500	804068600	9830	9840	9840	9830	2239
524	20240117	100400	782036860	9840	9840	9850	9840	155
525	20240117	100300	780510320	9840	9850	9850	9840	969
526	20240117	100200	770973780	9850	9860	9860	9840	744
527	20240117	100100	763645320	9850	9860	9860	9850	314
528	20240117	100000	760552260	9860	9850	9860	9850	753
529	20240117	095900	753133490	9860	9850	9860	9840	534
530	20240117	095800	747873550	9850	9860	9860	9850	507
531	20240117	095700	742879300	9850	9880	9880	9850	143
532	20240117	095600	741469350	9850	9860	9880	9850	449
533	20240117	095500	737038510	9870	9880	9880	9850	120
534	20240117	095400	735856190	9870	9880	9880	9840	596
535	20240117	095300	729975420	9870	9830	9880	9830	15445
536	20240117	095200	577962800	9830	9830	9830	9810	4437
537	20240117	095100	534392220	9830	9820	9840	9820	304
538	20240117	095000	531403890	9820	9830	9830	9820	510
539	20240117	094900	526390630	9820	9830	9830	9820	529
540	20240117	094800	521190610	9830	9830	9830	9820	3565
541	20240117	094700	486147720	9820	9820	9830	9810	4390
542	20240117	094600	443006970	9820	9830	9830	9820	14
543	20240117	094500	442869410	9820	9830	9840	9820	445
544	20240117	094400	438494850	9830	9830	9840	9820	2520
545	20240117	094300	413723150	9810	9820	9830	9810	395
546	20240117	094200	409843380	9820	9820	9840	9810	6194
547	20240117	094100	348974240	9830	9820	9830	9820	3825
548	20240117	094000	311381430	9830	9820	9830	9810	934
549	20240117	093900	302208420	9820	9820	9830	9820	68
550	20240117	093800	301540490	9820	9820	9820	9820	76
551	20240117	093700	300794170	9830	9820	9830	9820	609
552	20240117	093600	294810650	9820	9820	9830	9810	1619
553	20240117	093500	278910430	9810	9820	9820	9810	426
554	20240117	093400	274727170	9820	9830	9830	9810	1801
555	20240117	093300	257041060	9820	9830	9830	9820	22
556	20240117	093200	256824910	9820	9820	9830	9820	1119
557	20240117	093100	245834930	9810	9820	9820	9810	340
558	20240117	093000	242496200	9820	9810	9820	9810	554
559	20240117	092900	237055970	9810	9810	9820	9810	19
560	20240117	092800	236869450	9810	9820	9820	9810	2786
561	20240117	092700	209518680	9820	9820	9830	9820	113
562	20240117	092600	208408970	9830	9820	9830	9820	239
563	20240117	092500	206061160	9820	9820	9820	9820	9
564	20240117	092400	205972780	9820	9810	9830	9810	1274
565	20240117	092300	193462560	9810	9820	9830	9810	1310
566	20240117	092200	180594270	9820	9820	9830	9820	1069
567	20240117	092100	170096050	9820	9810	9830	9810	136
568	20240117	092000	168759250	9810	9820	9830	9810	2906
569	20240117	091900	140215320	9820	9820	9830	9810	2352
570	20240117	091800	117118660	9820	9820	9830	9820	2864
571	20240117	091700	88992760	9820	9820	9830	9820	514
572	20240117	091600	83945190	9820	9830	9830	9820	253
573	20240117	091500	81460360	9820	9830	9830	9820	377
574	20240117	091400	77754500	9830	9830	9830	9820	1453
575	20240117	091300	63474560	9830	9830	9830	9830	74
576	20240117	091200	62747140	9830	9840	9840	9830	800
577	20240117	091100	54882950	9840	9840	9840	9830	175
578	20240117	091000	53161990	9840	9840	9840	9830	81
579	20240117	090900	52364970	9830	9840	9840	9830	290
580	20240117	090800	49512560	9830	9850	9850	9830	916
581	20240117	090700	40503690	9850	9850	9850	9850	75
582	20240117	090600	39764940	9850	9850	9850	9850	212
583	20240117	090500	37676740	9850	9890	9890	9850	148
584	20240117	090400	36216090	9840	9850	9850	9840	405
585	20240117	090300	32229240	9850	9840	9850	9840	55
586	20240117	090200	31687520	9840	9850	9850	9840	1210
587	20240117	090100	19780450	9870	9890	9890	9870	717
588	20240117	090000	12698760	9890	9890	9890	9890	1284