KissMeData/005940/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	184600	2579243830	9800	9800	9800	9800	27386
3	20240119	184500	2579243830	9800	9800	9800	9800	0
4	20240119	184400	2579243830	9800	9800	9800	9800	0
5	20240119	184300	2579243830	9800	9800	9800	9800	0
6	20240119	184200	2579243830	9800	9800	9800	9800	0
7	20240119	184100	2579243830	9800	9800	9800	9800	0
8	20240119	184000	2579243830	9800	9800	9800	9800	0
9	20240119	183900	2579243830	9800	9800	9800	9800	0
10	20240119	183800	2579243830	9800	9800	9800	9800	0
11	20240119	183700	2579243830	9800	9800	9800	9800	0
12	20240119	183600	2579243830	9800	9800	9800	9800	0
13	20240119	183500	2579243830	9800	9800	9800	9800	0
14	20240119	183400	2579243830	9800	9800	9800	9800	0
15	20240119	183300	2579243830	9800	9800	9800	9800	0
16	20240119	183200	2579243830	9800	9800	9800	9800	0
17	20240119	183100	2579243830	9800	9800	9800	9800	0
18	20240119	183000	2579243830	9800	9800	9800	9800	0
19	20240119	182900	2579243830	9800	9800	9800	9800	0
20	20240119	182800	2579243830	9800	9800	9800	9800	0
21	20240119	182700	2579243830	9800	9800	9800	9800	0
22	20240119	182600	2579243830	9800	9800	9800	9800	0
23	20240119	182500	2579243830	9800	9800	9800	9800	0
24	20240119	182400	2579243830	9800	9800	9800	9800	0
25	20240119	182300	2579243830	9800	9800	9800	9800	0
26	20240119	182200	2579243830	9800	9800	9800	9800	0
27	20240119	182100	2579243830	9800	9800	9800	9800	0
28	20240119	182000	2579243830	9800	9800	9800	9800	0
29	20240119	181900	2579243830	9800	9800	9800	9800	0
30	20240119	181800	2579243830	9800	9800	9800	9800	0
31	20240119	181700	2579243830	9800	9800	9800	9800	0
32	20240119	181600	2579243830	9800	9800	9800	9800	27386
33	20240119	181500	2579243830	9800	9800	9800	9800	0
34	20240119	181400	2579243830	9800	9800	9800	9800	0
35	20240119	181300	2579243830	9800	9800	9800	9800	0
36	20240119	181200	2579243830	9800	9800	9800	9800	0
37	20240119	181100	2579243830	9800	9800	9800	9800	0
38	20240119	181000	2579243830	9800	9800	9800	9800	0
39	20240119	180900	2579243830	9800	9800	9800	9800	0
40	20240119	180800	2579243830	9800	9800	9800	9800	0
41	20240119	180700	2579243830	9800	9800	9800	9800	0
42	20240119	180600	2579243830	9800	9800	9800	9800	0
43	20240119	180500	2579243830	9800	9800	9800	9800	0
44	20240119	180400	2579243830	9800	9800	9800	9800	0
45	20240119	180300	2579243830	9800	9800	9800	9800	0
46	20240119	180200	2579243830	9800	9800	9800	9800	0
47	20240119	180100	2579243830	9800	9800	9800	9800	0
48	20240119	180000	2579243830	9800	9800	9800	9800	0
49	20240119	175900	2579243830	9800	9800	9800	9800	0
50	20240119	175800	2579243830	9800	9800	9800	9800	0
51	20240119	175700	2579243830	9800	9800	9800	9800	0
52	20240119	175600	2579243830	9800	9800	9800	9800	0
53	20240119	175500	2579243830	9800	9800	9800	9800	0
54	20240119	175400	2579243830	9800	9800	9800	9800	0
55	20240119	175300	2579243830	9800	9800	9800	9800	0
56	20240119	175200	2579243830	9800	9800	9800	9800	0
57	20240119	175100	2579243830	9800	9800	9800	9800	0
58	20240119	175000	2579243830	9800	9800	9800	9800	0
59	20240119	174900	2579243830	9800	9800	9800	9800	0
60	20240119	174800	2579243830	9800	9800	9800	9800	0
61	20240119	174700	2579243830	9800	9800	9800	9800	0
62	20240119	174600	2579243830	9800	9800	9800	9800	27386
63	20240119	174500	2579243830	9800	9800	9800	9800	0
64	20240119	174400	2579243830	9800	9800	9800	9800	0
65	20240119	174300	2579243830	9800	9800	9800	9800	0
66	20240119	174200	2579243830	9800	9800	9800	9800	0
67	20240119	174100	2579243830	9800	9800	9800	9800	0
68	20240119	174000	2579243830	9800	9800	9800	9800	0
69	20240119	173900	2579243830	9800	9800	9800	9800	0
70	20240119	173800	2579243830	9800	9800	9800	9800	0
71	20240119	173700	2579243830	9800	9800	9800	9800	0
72	20240119	173600	2579243830	9800	9800	9800	9800	0
73	20240119	173500	2579243830	9800	9800	9800	9800	0
74	20240119	173400	2579243830	9800	9800	9800	9800	0
75	20240119	173300	2579243830	9800	9800	9800	9800	0
76	20240119	173200	2579243830	9800	9800	9800	9800	0
77	20240119	173100	2579243830	9800	9800	9800	9800	0
78	20240119	173000	2579243830	9800	9800	9800	9800	0
79	20240119	172900	2579243830	9800	9800	9800	9800	0
80	20240119	172800	2579243830	9800	9800	9800	9800	0
81	20240119	172700	2579243830	9800	9800	9800	9800	0
82	20240119	172600	2579243830	9800	9800	9800	9800	0
83	20240119	172500	2579243830	9800	9800	9800	9800	0
84	20240119	172400	2579243830	9800	9800	9800	9800	0
85	20240119	172300	2579243830	9800	9800	9800	9800	0
86	20240119	172200	2579243830	9800	9800	9800	9800	0
87	20240119	172100	2579243830	9800	9800	9800	9800	0
88	20240119	172000	2579243830	9800	9800	9800	9800	0
89	20240119	171900	2579243830	9800	9800	9800	9800	0
90	20240119	171800	2579243830	9800	9800	9800	9800	0
91	20240119	171700	2579243830	9800	9800	9800	9800	0
92	20240119	171600	2579243830	9800	9800	9800	9800	27386
93	20240119	171500	2579243830	9800	9800	9800	9800	0
94	20240119	171400	2579243830	9800	9800	9800	9800	0
95	20240119	171300	2579243830	9800	9800	9800	9800	0
96	20240119	171200	2579243830	9800	9800	9800	9800	0
97	20240119	171100	2579243830	9800	9800	9800	9800	0
98	20240119	171000	2579243830	9800	9800	9800	9800	0
99	20240119	170900	2579243830	9800	9800	9800	9800	0
100	20240119	170800	2579243830	9800	9800	9800	9800	0
101	20240119	170700	2579243830	9800	9800	9800	9800	0
102	20240119	170600	2579243830	9800	9800	9800	9800	0
103	20240119	170500	2579243830	9800	9800	9800	9800	0
104	20240119	170400	2579243830	9800	9800	9800	9800	0
105	20240119	170300	2579243830	9800	9800	9800	9800	0
106	20240119	170200	2579243830	9800	9800	9800	9800	0
107	20240119	170100	2579243830	9800	9800	9800	9800	0
108	20240119	170000	2579243830	9800	9800	9800	9800	0
109	20240119	165900	2579243830	9800	9800	9800	9800	0
110	20240119	165800	2579243830	9800	9800	9800	9800	0
111	20240119	165700	2579243830	9800	9800	9800	9800	0
112	20240119	165600	2579243830	9800	9800	9800	9800	0
113	20240119	165500	2579243830	9800	9800	9800	9800	0
114	20240119	165400	2579243830	9800	9800	9800	9800	0
115	20240119	165300	2579243830	9800	9800	9800	9800	0
116	20240119	165200	2579243830	9800	9800	9800	9800	0
117	20240119	165100	2579243830	9800	9800	9800	9800	0
118	20240119	165000	2579243830	9800	9800	9800	9800	0
119	20240119	164900	2579243830	9800	9800	9800	9800	0
120	20240119	164800	2579243830	9800	9800	9800	9800	0
121	20240119	164700	2579243830	9800	9800	9800	9800	0
122	20240119	164600	2579243830	9800	9800	9800	9800	27386
123	20240119	164500	2579243830	9800	9800	9800	9800	0
124	20240119	164400	2579243830	9800	9800	9800	9800	0
125	20240119	164300	2579243830	9800	9800	9800	9800	0
126	20240119	164200	2579243830	9800	9800	9800	9800	0
127	20240119	164100	2579243830	9800	9800	9800	9800	0
128	20240119	164000	2579243830	9800	9800	9800	9800	0
129	20240119	163900	2579243830	9800	9800	9800	9800	0
130	20240119	163800	2579243830	9800	9800	9800	9800	0
131	20240119	163700	2579243830	9800	9800	9800	9800	0
132	20240119	163600	2579243830	9800	9800	9800	9800	0
133	20240119	163500	2579243830	9800	9800	9800	9800	0
134	20240119	163400	2579243830	9800	9800	9800	9800	0
135	20240119	163300	2579243830	9800	9800	9800	9800	0
136	20240119	163200	2579243830	9800	9800	9800	9800	0
137	20240119	163100	2579243830	9800	9800	9800	9800	0
138	20240119	163000	2579243830	9800	9800	9800	9800	0
139	20240119	162900	2579243830	9800	9800	9800	9800	0
140	20240119	162800	2579243830	9800	9800	9800	9800	0
141	20240119	162700	2579243830	9800	9800	9800	9800	0
142	20240119	162600	2579243830	9800	9800	9800	9800	0
143	20240119	162500	2579243830	9800	9800	9800	9800	0
144	20240119	162400	2579243830	9800	9800	9800	9800	0
145	20240119	162300	2579243830	9800	9800	9800	9800	0
146	20240119	162200	2579243830	9800	9800	9800	9800	0
147	20240119	162100	2579243830	9800	9800	9800	9800	0
148	20240119	162000	2579243830	9800	9800	9800	9800	0
149	20240119	161900	2579243830	9800	9800	9800	9800	0
150	20240119	161800	2579243830	9800	9800	9800	9800	0
151	20240119	161700	2579243830	9800	9800	9800	9800	0
152	20240119	161600	2579243830	9800	9800	9800	9800	27386
153	20240119	161500	2579243830	9800	9800	9800	9800	0
154	20240119	161400	2579243830	9800	9800	9800	9800	0
155	20240119	161300	2579243830	9800	9800	9800	9800	0
156	20240119	161200	2579243830	9800	9800	9800	9800	0
157	20240119	161100	2579243830	9800	9800	9800	9800	0
158	20240119	161000	2579243830	9800	9800	9800	9800	0
159	20240119	160900	2579243830	9800	9800	9800	9800	0
160	20240119	160800	2579243830	9800	9800	9800	9800	0
161	20240119	160700	2579243830	9800	9800	9800	9800	0
162	20240119	160600	2579243830	9800	9800	9800	9800	0
163	20240119	160500	2579243830	9800	9800	9800	9800	0
164	20240119	160400	2579243830	9800	9800	9800	9800	0
165	20240119	160300	2579243830	9800	9800	9800	9800	0
166	20240119	160200	2579243830	9800	9800	9800	9800	0
167	20240119	160100	2579243830	9800	9800	9800	9800	0
168	20240119	160000	2579243830	9800	9800	9800	9800	0
169	20240119	155900	2579243830	9800	9800	9800	9800	0
170	20240119	155800	2579243830	9800	9800	9800	9800	0
171	20240119	155700	2579243830	9800	9800	9800	9800	0
172	20240119	155600	2579243830	9800	9800	9800	9800	0
173	20240119	155500	2579243830	9800	9800	9800	9800	0
174	20240119	155400	2579243830	9800	9800	9800	9800	0
175	20240119	155300	2579243830	9800	9800	9800	9800	0
176	20240119	155200	2579243830	9800	9800	9800	9800	0
177	20240119	155100	2579243830	9800	9800	9800	9800	0
178	20240119	155000	2579243830	9800	9800	9800	9800	0
179	20240119	154900	2579243830	9800	9800	9800	9800	0
180	20240119	154800	2579243830	9800	9800	9800	9800	0
181	20240119	154700	2579243830	9800	9800	9800	9800	0
182	20240119	154600	2579243830	9800	9800	9800	9800	27386
183	20240119	154500	2579243830	9800	9800	9800	9800	0
184	20240119	154400	2579243830	9800	9800	9800	9800	0
185	20240119	154300	2579243830	9800	9800	9800	9800	0
186	20240119	154200	2579243830	9800	9800	9800	9800	0
187	20240119	154100	2579243830	9800	9800	9800	9800	0
188	20240119	154000	2579243830	9800	9800	9800	9800	0
189	20240119	153900	2579243830	9800	9800	9800	9800	0
190	20240119	153800	2579243830	9800	9800	9800	9800	0
191	20240119	153700	2579243830	9800	9800	9800	9800	0
192	20240119	153600	2579243830	9800	9800	9800	9800	0
193	20240119	153500	2579243830	9800	9800	9800	9800	0
194	20240119	153400	2579243830	9800	9800	9800	9800	0
195	20240119	153300	2579243830	9800	9800	9800	9800	0
196	20240119	153200	2579243830	9800	9800	9800	9800	0
197	20240119	153100	2579243830	9800	9800	9800	9800	0
198	20240119	153000	2579243830	9800	9800	9800	9800	27386
199	20240119	152900	2310861030	9790	9790	9790	9790	0
200	20240119	152800	2310861030	9790	9790	9790	9790	0
201	20240119	152700	2310861030	9790	9790	9790	9790	0
202	20240119	152600	2310861030	9790	9790	9790	9790	0
203	20240119	152500	2310861030	9790	9790	9790	9790	0
204	20240119	152400	2310861030	9790	9790	9790	9790	0
205	20240119	152300	2310861030	9790	9790	9790	9790	0
206	20240119	152200	2310861030	9790	9790	9790	9790	0
207	20240119	152100	2310861030	9790	9790	9790	9790	0
208	20240119	152000	2310861030	9790	9790	9790	9790	0
209	20240119	151900	2310861030	9790	9800	9800	9790	1429
210	20240119	151800	2296870010	9790	9800	9800	9790	283
211	20240119	151700	2294098600	9790	9780	9800	9780	2392
212	20240119	151600	2270678640	9790	9790	9790	9780	305
213	20240119	151500	2267692720	9780	9780	9790	9780	518
214	20240119	151400	2262624310	9780	9790	9790	9780	793
215	20240119	151300	2254861440	9790	9780	9790	9780	439
216	20240119	151200	2250565830	9790	9790	9790	9780	9
217	20240119	151100	2250477770	9790	9780	9790	9780	290
218	20240119	151000	2247639260	9790	9780	9790	9780	96
219	20240119	150900	2246700350	9780	9780	9780	9770	1442
220	20240119	150800	2232598140	9780	9780	9780	9770	619
221	20240119	150700	2226544390	9780	9770	9780	9770	60
222	20240119	150600	2225958140	9780	9780	9780	9770	2137
223	20240119	150500	2205062590	9780	9780	9780	9770	260
224	20240119	150400	2202520040	9780	9770	9780	9770	86
225	20240119	150300	2201679510	9780	9780	9780	9770	304
226	20240119	150200	2198707060	9770	9780	9780	9770	288
227	20240119	150100	2195891010	9780	9770	9780	9770	254
228	20240119	150000	2193407260	9780	9770	9780	9760	4084
229	20240119	145900	2153507130	9770	9760	9770	9760	327
230	20240119	145800	2150313200	9760	9760	9760	9760	53
231	20240119	145700	2149795920	9760	9760	9770	9760	283
232	20240119	145600	2147033780	9760	9760	9760	9760	785
233	20240119	145500	2139372180	9760	9760	9770	9760	612
234	20240119	145400	2133399050	9760	9770	9770	9760	1404
235	20240119	145300	2119693690	9760	9770	9770	9760	273
236	20240119	145200	2117027000	9760	9770	9770	9760	17
237	20240119	145100	2116861020	9760	9760	9770	9760	481
238	20240119	145000	2112166450	9760	9760	9760	9760	106
239	20240119	144900	2111131890	9760	9770	9770	9760	1100
240	20240119	144800	2100395480	9760	9760	9760	9760	3
241	20240119	144700	2100366200	9760	9770	9770	9760	673
242	20240119	144600	2093797660	9760	9760	9760	9760	149
243	20240119	144500	2092343420	9760	9750	9760	9750	71
244	20240119	144400	2091650960	9750	9750	9770	9750	176
245	20240119	144300	2089933800	9760	9750	9760	9750	55
246	20240119	144200	2089397050	9760	9760	9760	9760	622
247	20240119	144100	2083326330	9760	9760	9770	9760	185
248	20240119	144000	2081520670	9760	9750	9770	9750	502
249	20240119	143900	2076621150	9760	9760	9760	9760	46
250	20240119	143800	2076172190	9760	9750	9760	9750	132
251	20240119	143700	2074884660	9750	9760	9760	9750	428
252	20240119	143600	2070707440	9760	9760	9760	9760	524
253	20240119	143500	2065593200	9760	9760	9760	9760	5
254	20240119	143400	2065544400	9760	9760	9770	9760	190
255	20240119	143300	2063689940	9760	9760	9760	9760	133
256	20240119	143200	2062391860	9760	9760	9760	9760	70
257	20240119	143100	2061708660	9770	9750	9770	9750	67
258	20240119	143000	2061055290	9770	9750	9770	9750	127
259	20240119	142900	2059816080	9750	9760	9770	9750	1021
260	20240119	142800	2049852430	9760	9750	9760	9750	28
261	20240119	142700	2049579230	9760	9770	9770	9760	2341
262	20240119	142600	2026731060	9760	9760	9770	9760	478
263	20240119	142500	2022065720	9760	9760	9760	9760	171
264	20240119	142400	2020396760	9760	9770	9770	9760	153
265	20240119	142300	2018903430	9770	9760	9770	9760	386
266	20240119	142200	2015136010	9760	9760	9760	9760	187
267	20240119	142100	2013310890	9760	9770	9770	9760	712
268	20240119	142000	2006361310	9760	9760	9760	9760	588
269	20240119	141900	2000622430	9760	9760	9770	9760	305
270	20240119	141800	1997645430	9770	9760	9770	9760	142
271	20240119	141700	1996259460	9760	9760	9760	9760	45
272	20240119	141600	1995820260	9760	9760	9770	9760	97
273	20240119	141500	1994873480	9770	9760	9770	9760	726
274	20240119	141400	1987787520	9760	9760	9760	9760	126
275	20240119	141300	1986557760	9760	9760	9770	9760	101
276	20240119	141200	1985571840	9760	9760	9760	9760	202
277	20240119	141100	1983600320	9760	9760	9770	9760	670
278	20240119	141000	1977061060	9760	9760	9760	9760	69
279	20240119	140900	1976387620	9760	9760	9760	9760	770
280	20240119	140800	1968872420	9760	9760	9770	9760	41
281	20240119	140700	1968471990	9760	9770	9770	9760	111
282	20240119	140600	1967388620	9760	9770	9770	9760	154
283	20240119	140500	1965885480	9770	9760	9770	9760	218
284	20240119	140400	1963757070	9770	9760	9770	9760	90
285	20240119	140300	1962878630	9770	9770	9770	9760	285
286	20240119	140200	1960096440	9770	9760	9770	9760	208
287	20240119	140100	1958066310	9760	9760	9770	9760	68
288	20240119	140000	1957402620	9770	9760	9770	9760	91
289	20240119	135900	1956514120	9760	9770	9770	9760	633
290	20240119	135800	1950335940	9760	9770	9770	9760	149
291	20240119	135700	1948880860	9770	9760	9770	9760	37
292	20240119	135600	1948519700	9760	9770	9770	9760	289
293	20240119	135500	1945696950	9760	9760	9770	9760	47
294	20240119	135400	1945238160	9770	9760	9770	9760	161
295	20240119	135300	1943666780	9760	9770	9770	9760	39
296	20240119	135200	1943286060	9760	9770	9770	9760	264
297	20240119	135100	1940708150	9760	9750	9780	9750	546
298	20240119	135000	1935374070	9760	9750	9760	9750	123
299	20240119	134900	1934174750	9750	9760	9760	9750	31
300	20240119	134800	1933872480	9760	9760	9760	9750	30
301	20240119	134700	1933579950	9750	9750	9770	9750	1747
302	20240119	134600	1916540270	9750	9760	9760	9750	14
303	20240119	134500	1916403760	9760	9760	9760	9740	319
304	20240119	134400	1913291890	9760	9750	9760	9740	1253
305	20240119	134300	1901072850	9760	9760	9760	9760	1196
306	20240119	134200	1889399890	9780	9760	9780	9760	17
307	20240119	134100	1889233850	9760	9770	9780	9760	1388
308	20240119	134000	1875673290	9770	9770	9780	9770	2381
309	20240119	133900	1852410860	9770	9770	9780	9770	116
310	20240119	133800	1851277480	9770	9770	9770	9770	110
311	20240119	133700	1850202780	9780	9770	9780	9770	27
312	20240119	133600	1849938880	9770	9770	9770	9770	59
313	20240119	133500	1849362450	9770	9780	9780	9770	25
314	20240119	133400	1849118120	9780	9770	9780	9770	96
315	20240119	133300	1848180160	9770	9770	9770	9770	20
316	20240119	133200	1847984760	9770	9760	9770	9760	1088
317	20240119	133100	1837356500	9760	9760	9760	9760	11
318	20240119	133000	1837249140	9760	9770	9770	9760	104
319	20240119	132900	1836234030	9760	9750	9760	9750	468
320	20240119	132800	1831669480	9760	9750	9760	9750	735
321	20240119	132700	1824502050	9760	9760	9770	9750	334
322	20240119	132600	1821242290	9760	9760	9770	9760	279
323	20240119	132500	1818519220	9760	9770	9770	9760	311
324	20240119	132400	1815483660	9760	9760	9770	9760	284
325	20240119	132300	1812711760	9760	9760	9770	9760	121
326	20240119	132200	1811530700	9760	9770	9770	9760	302
327	20240119	132100	1808583070	9760	9760	9760	9760	69
328	20240119	132000	1807909630	9760	9770	9770	9760	51
329	20240119	131900	1807411540	9760	9760	9770	9760	80
330	20240119	131800	1806630680	9760	9770	9770	9760	26
331	20240119	131700	1806376720	9770	9760	9770	9760	74
332	20240119	131600	1805654240	9770	9740	9770	9740	250
333	20240119	131500	1803218820	9740	9780	9790	9740	10927
334	20240119	131400	1696521650	9780	9780	9790	9780	88
335	20240119	131300	1695660940	9780	9780	9780	9780	421
336	20240119	131200	1691543560	9780	9790	9790	9780	126
337	20240119	131100	1690311180	9790	9790	9790	9780	58
338	20240119	131000	1689743520	9790	9780	9790	9780	527
339	20240119	130900	1684588670	9780	9780	9790	9780	57
340	20240119	130800	1684030770	9780	9780	9790	9780	114
341	20240119	130700	1682915830	9780	9780	9780	9780	28
342	20240119	130600	1682641990	9780	9780	9790	9780	344
343	20240119	130500	1679277610	9790	9780	9790	9780	19
344	20240119	130400	1679091760	9790	9790	9790	9790	6
345	20240119	130300	1679033020	9780	9780	9780	9780	64
346	20240119	130200	1678407100	9780	9780	9790	9780	26
347	20240119	130100	1678152810	9780	9780	9790	9780	75
348	20240119	130000	1677419250	9780	9790	9790	9780	15
349	20240119	125900	1677272490	9780	9800	9800	9780	1107
350	20240119	125800	1666438860	9800	9780	9800	9780	930
351	20240119	125700	1657335860	9780	9790	9790	9780	436
352	20240119	125600	1653071670	9790	9780	9790	9780	162
353	20240119	125500	1651485850	9780	9780	9780	9780	116
354	20240119	125400	1650351370	9780	9780	9790	9780	810
355	20240119	125300	1642429560	9790	9780	9790	9780	128
356	20240119	125200	1641177650	9780	9790	9790	9780	106
357	20240119	125100	1640140930	9790	9790	9790	9780	54
358	20240119	125000	1639612740	9780	9780	9790	9780	155
359	20240119	124900	1638096830	9790	9790	9790	9790	1
360	20240119	124800	1638087040	9780	9780	9790	9780	90
361	20240119	124700	1637206740	9780	9790	9790	9780	22
362	20240119	124600	1636991480	9780	9790	9790	9780	140
363	20240119	124500	1635621430	9790	9790	9790	9790	10
364	20240119	124400	1635523530	9780	9780	9790	9780	310
365	20240119	124300	1632489860	9780	9790	9790	9780	78
366	20240119	124200	1631726960	9780	9780	9780	9780	53
367	20240119	124100	1631208620	9780	9790	9790	9780	67
368	20240119	124000	1630553320	9790	9780	9790	9780	30
369	20240119	123900	1630259700	9780	9780	9780	9780	82
370	20240119	123800	1629457740	9790	9790	9790	9780	338
371	20240119	123700	1626148820	9780	9780	9780	9780	56
372	20240119	123600	1625601140	9780	9790	9790	9780	37
373	20240119	123500	1625239160	9790	9780	9790	9780	159
374	20240119	123400	1623684080	9780	9780	9780	9780	29
375	20240119	123300	1623400460	9780	9780	9790	9780	70
376	20240119	123200	1622715800	9780	9790	9790	9780	35
377	20240119	123100	1622373480	9780	9780	9790	9780	21
378	20240119	123000	1622168090	9780	9770	9790	9770	136
379	20240119	122900	1620838650	9770	9770	9790	9770	28
380	20240119	122800	1620564950	9780	9790	9790	9750	10761
381	20240119	122700	1515493710	9780	9780	9780	9780	14
382	20240119	122600	1515356790	9780	9780	9790	9780	61
383	20240119	122500	1514760190	9780	9780	9790	9780	49
384	20240119	122400	1514280910	9780	9780	9790	9780	163
385	20240119	122300	1512686640	9780	9790	9790	9780	9
386	20240119	122200	1512598590	9790	9780	9790	9780	69
387	20240119	122100	1511923710	9790	9780	9790	9780	7
388	20240119	122000	1511855230	9790	9780	9800	9780	113
389	20240119	121900	1510749410	9770	9780	9780	9770	262
390	20240119	121800	1508187140	9770	9790	9800	9760	12998
391	20240119	121700	1381208770	9790	9800	9800	9790	574
392	20240119	121600	1375583970	9810	9790	9810	9780	1307
393	20240119	121500	1362784790	9790	9780	9800	9780	93
394	20240119	121400	1361874690	9780	9800	9800	9780	122
395	20240119	121300	1360680530	9800	9800	9800	9780	2209
396	20240119	121200	1339057030	9810	9790	9810	9790	90
397	20240119	121100	1338175810	9790	9810	9810	9790	2262
398	20240119	121000	1315998140	9820	9820	9820	9810	376
399	20240119	120900	1312309520	9810	9810	9810	9810	71
400	20240119	120800	1311613010	9810	9810	9810	9810	682
401	20240119	120700	1304922590	9810	9810	9810	9800	1121
402	20240119	120600	1293925700	9810	9810	9810	9810	57
403	20240119	120500	1293366530	9810	9820	9820	9810	38
404	20240119	120400	1292993530	9820	9810	9820	9810	10071
405	20240119	120300	1194196960	9820	9810	9820	9810	38
406	20240119	120200	1193824110	9820	9820	9820	9810	83
407	20240119	120100	1193009810	9810	9820	9820	9810	13
408	20240119	120000	1192882250	9820	9810	9820	9810	452
409	20240119	115900	1188444450	9820	9810	9820	9800	287
410	20240119	115800	1185628860	9810	9800	9810	9800	154
411	20240119	115700	1184119420	9800	9810	9810	9800	259
412	20240119	115600	1181579940	9810	9800	9810	9800	115
413	20240119	115500	1180452580	9810	9810	9820	9810	570
414	20240119	115400	1174860640	9820	9810	9820	9810	133
415	20240119	115300	1173555630	9810	9810	9820	9810	220
416	20240119	115200	1171397210	9820	9830	9830	9810	220
417	20240119	115100	1169237470	9830	9830	9830	9810	1478
418	20240119	115000	1154723280	9830	9820	9830	9820	169
419	20240119	114900	1153062100	9830	9830	9830	9820	290
420	20240119	114800	1150212020	9830	9830	9840	9830	10812
421	20240119	114700	1043929830	9840	9840	9840	9830	93
422	20240119	114600	1043015240	9830	9840	9840	9830	73
423	20240119	114500	1042296970	9840	9830	9840	9830	160
424	20240119	114400	1040723800	9830	9830	9840	9830	181
425	20240119	114300	1038944290	9830	9830	9840	9830	114
426	20240119	114200	1037822850	9840	9820	9840	9820	533
427	20240119	114100	1032583950	9830	9830	9830	9820	3808
428	20240119	114000	995151510	9830	9830	9830	9820	3633
429	20240119	113900	959443340	9830	9830	9830	9820	150
430	20240119	113800	957969020	9830	9830	9830	9820	113
431	20240119	113700	956858930	9830	9830	9830	9820	50
432	20240119	113600	956367490	9830	9830	9830	9820	87
433	20240119	113500	955512800	9830	9820	9830	9820	28
434	20240119	113400	955237570	9830	9830	9830	9820	88
435	20240119	113300	954372850	9830	9820	9830	9820	100
436	20240119	113200	953390580	9830	9830	9830	9820	28
437	20240119	113100	953115400	9830	9820	9830	9820	110
438	20240119	113000	952034670	9820	9820	9830	9810	1236
439	20240119	112900	939896720	9820	9820	9820	9810	2652
440	20240119	112800	913854580	9820	9810	9820	9810	34
441	20240119	112700	913520750	9820	9810	9820	9810	227
442	20240119	112600	911292120	9820	9820	9820	9820	28
443	20240119	112500	911017160	9820	9820	9820	9810	111
444	20240119	112400	909927800	9810	9820	9820	9810	31
445	20240119	112300	909623450	9810	9820	9820	9810	38
446	20240119	112200	909250390	9820	9820	9820	9810	286
447	20240119	112100	906442370	9820	9820	9820	9810	75
448	20240119	112000	905705930	9810	9820	9820	9810	92
449	20240119	111900	904803160	9810	9810	9820	9810	144
450	20240119	111800	903390280	9820	9820	9820	9810	1003
451	20240119	111700	893544640	9820	9820	9820	9820	2421
452	20240119	111600	869770420	9820	9820	9820	9810	1996
453	20240119	111500	850170370	9820	9810	9820	9810	651
454	20240119	111400	843783910	9810	9810	9810	9810	50
455	20240119	111300	843293410	9820	9810	9820	9810	209
456	20240119	111200	841243030	9810	9820	9820	9810	1035
457	20240119	111100	831087680	9810	9820	9820	9810	1072
458	20240119	111000	820571340	9820	9810	9820	9810	44
459	20240119	110900	820139450	9810	9800	9810	9800	1598
460	20240119	110800	804463140	9810	9810	9810	9810	10
461	20240119	110700	804365040	9800	9800	9810	9800	120
462	20240119	110600	803189010	9810	9800	9810	9800	8
463	20240119	110500	803110590	9810	9800	9810	9800	255
464	20240119	110400	800609550	9810	9810	9810	9800	123
465	20240119	110300	799403120	9800	9810	9810	9800	86
466	20240119	110200	798560260	9800	9800	9800	9800	21
467	20240119	110100	798354460	9810	9800	9810	9800	281
468	20240119	110000	795600200	9800	9800	9810	9800	834
469	20240119	105900	787426980	9790	9790	9790	9790	6
470	20240119	105800	787368240	9790	9800	9800	9790	523
471	20240119	105700	782243350	9800	9790	9800	9790	2699
472	20240119	105600	755793400	9790	9790	9790	9780	2250
473	20240119	105500	733766450	9790	9790	9790	9780	55
474	20240119	105400	733228010	9780	9780	9780	9780	761
475	20240119	105300	725785430	9780	9790	9790	9780	625
476	20240119	105200	719672810	9790	9780	9790	9780	62
477	20240119	105100	719066350	9790	9780	9790	9780	5
478	20240119	105000	719017440	9780	9790	9790	9780	3813
479	20240119	104900	681725470	9780	9790	9790	9780	54
480	20240119	104800	681197320	9780	9790	9790	9780	46
481	20240119	104700	680747220	9790	9780	9790	9780	496
482	20240119	104600	675891940	9780	9790	9790	9780	12
483	20240119	104500	675774570	9790	9790	9790	9780	97
484	20240119	104400	674825560	9790	9780	9790	9780	223
485	20240119	104300	672644570	9780	9790	9790	9780	151
486	20240119	104200	671167770	9790	9790	9790	9790	15
487	20240119	104100	671020920	9780	9770	9780	9770	251
488	20240119	104000	668566640	9780	9780	9780	9770	162
489	20240119	103900	666983340	9770	9780	9780	9770	26
490	20240119	103800	666729220	9780	9780	9780	9780	1548
491	20240119	103700	651589780	9770	9780	9780	9770	465
492	20240119	103600	647044630	9780	9780	9780	9770	77
493	20240119	103500	646292070	9780	9780	9780	9780	0
494	20240119	103400	646292070	9780	9770	9780	9770	133
495	20240119	103300	644992620	9780	9780	9780	9770	391
496	20240119	103200	641172190	9770	9770	9780	9770	141
497	20240119	103100	639794580	9770	9770	9780	9770	1196
498	20240119	103000	628109050	9780	9770	9780	9770	251
499	20240119	102900	625655040	9780	9780	9780	9780	10
500	20240119	102800	625557240	9770	9780	9780	9770	12
501	20240119	102700	625439950	9770	9780	9780	9770	362
502	20240119	102600	621900090	9780	9780	9780	9780	5
503	20240119	102500	621851190	9780	9770	9780	9770	82
504	20240119	102400	621049950	9780	9780	9780	9780	5
505	20240119	102300	621001050	9780	9770	9780	9760	5942
506	20240119	102200	562946910	9770	9770	9770	9760	117
507	20240119	102100	561804700	9770	9770	9770	9760	138
508	20240119	102000	560456990	9760	9770	9770	9760	38
509	20240119	101900	560085920	9760	9760	9760	9760	73
510	20240119	101800	559373440	9760	9780	9780	9760	1904
511	20240119	101700	540771990	9780	9780	9780	9770	495
512	20240119	101600	535934810	9770	9790	9800	9770	4851
513	20240119	101500	488467420	9800	9800	9800	9790	90
514	20240119	101400	487585470	9800	9800	9800	9790	57
515	20240119	101300	487027380	9790	9800	9800	9790	119
516	20240119	101200	485861370	9800	9800	9800	9790	164
517	20240119	101100	484254730	9790	9790	9790	9790	18
518	20240119	101000	484078510	9790	9790	9800	9790	148
519	20240119	100900	482629480	9800	9790	9800	9790	250
520	20240119	100800	480180110	9790	9810	9810	9790	1932
521	20240119	100700	461247200	9800	9800	9800	9800	16
522	20240119	100600	461090400	9810	9800	9810	9800	42
523	20240119	100500	460678460	9800	9810	9810	9800	81
524	20240119	100400	459884350	9810	9810	9810	9810	0
525	20240119	100300	459884350	9810	9800	9810	9800	67
526	20240119	100200	459227710	9810	9810	9810	9800	486
527	20240119	100100	454460800	9800	9800	9800	9800	323
528	20240119	100000	451295400	9810	9790	9810	9790	480
529	20240119	095900	446591790	9790	9800	9800	9790	130
530	20240119	095800	445319080	9800	9790	9800	9790	455
531	20240119	095700	440861980	9790	9790	9800	9790	76
532	20240119	095600	440117850	9790	9810	9820	9790	2215
533	20240119	095500	418403600	9800	9800	9810	9800	66
534	20240119	095400	417756460	9800	9800	9810	9790	578
535	20240119	095300	412092330	9800	9800	9800	9790	219
536	20240119	095200	409947400	9800	9800	9800	9790	107
537	20240119	095100	408899310	9790	9810	9810	9790	444
538	20240119	095000	404548320	9810	9820	9820	9800	2018
539	20240119	094900	384756770	9820	9820	9820	9820	17
540	20240119	094800	384589830	9820	9810	9820	9810	171
541	20240119	094700	382912280	9810	9800	9810	9800	299
542	20240119	094600	379979150	9810	9800	9810	9790	592
543	20240119	094500	374173380	9810	9790	9810	9790	2231
544	20240119	094400	352313430	9790	9810	9810	9780	3817
545	20240119	094300	314902670	9810	9820	9820	9810	197
546	20240119	094200	312968640	9820	9820	9820	9820	12
547	20240119	094100	312850800	9820	9820	9820	9810	670
548	20240119	094000	306272210	9810	9820	9820	9810	602
549	20240119	093900	300365570	9810	9820	9820	9810	274
550	20240119	093800	297675110	9820	9820	9820	9810	48
551	20240119	093700	297203960	9810	9820	9830	9810	232
552	20240119	093600	294925700	9820	9820	9830	9810	635
553	20240119	093500	288690360	9820	9820	9820	9810	36
554	20240119	093400	288336850	9830	9840	9840	9820	3279
555	20240119	093300	256107160	9830	9830	9840	9830	370
556	20240119	093200	252469190	9840	9840	9840	9840	122
557	20240119	093100	251268710	9840	9840	9840	9830	87
558	20240119	093000	250413170	9830	9810	9840	9810	7826
559	20240119	092900	173510800	9810	9820	9820	9810	70
560	20240119	092800	172823750	9820	9820	9820	9810	184
561	20240119	092700	171018040	9820	9820	9820	9820	9
562	20240119	092600	170929660	9810	9820	9820	9810	1302
563	20240119	092500	158147020	9810	9810	9820	9810	31
564	20240119	092400	157842810	9810	9820	9820	9810	252
565	20240119	092300	155369670	9810	9800	9820	9790	2050
566	20240119	092200	135270410	9800	9810	9810	9800	293
567	20240119	092100	132398220	9800	9800	9810	9800	391
568	20240119	092000	128564120	9800	9810	9810	9800	446
569	20240119	091900	124189330	9800	9800	9800	9800	77
570	20240119	091800	123434730	9800	9800	9810	9790	667
571	20240119	091700	116893720	9800	9800	9800	9780	143
572	20240119	091600	115492690	9810	9790	9810	9780	3395
573	20240119	091500	82216300	9800	9780	9800	9780	1150
574	20240119	091400	70960960	9780	9780	9780	9770	877
575	20240119	091300	62384870	9780	9780	9780	9770	407
576	20240119	091200	58404660	9780	9780	9780	9770	133
577	20240119	091100	57103970	9780	9780	9780	9770	704
578	20240119	091000	50219610	9780	9780	9780	9770	822
579	20240119	090900	42180880	9780	9790	9790	9780	841
580	20240119	090800	33950660	9780	9770	9790	9760	896
581	20240119	090700	25188720	9760	9770	9770	9760	101
582	20240119	090600	24202320	9770	9780	9780	9760	509
583	20240119	090500	19231080	9780	9780	9780	9770	64
584	20240119	090400	18605520	9780	9780	9780	9780	110
585	20240119	090300	17529720	9780	9780	9790	9770	461
586	20240119	090200	13021280	9780	9780	9790	9770	454
587	20240119	090100	8581680	9780	9780	9780	9770	119
588	20240119	090000	7418280	9780	9760	9780	9760	760