KissMeData/005680/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	184500	1754758400	9790	9790	9790	9790	2040
3	20240116	184400	1754758400	9790	9790	9790	9790	0
4	20240116	184300	1754758400	9790	9790	9790	9790	0
5	20240116	184200	1754758400	9790	9790	9790	9790	0
6	20240116	184100	1754758400	9790	9790	9790	9790	0
7	20240116	184000	1754758400	9790	9790	9790	9790	0
8	20240116	183900	1754758400	9790	9790	9790	9790	0
9	20240116	183800	1754758400	9790	9790	9790	9790	0
10	20240116	183700	1754758400	9790	9790	9790	9790	0
11	20240116	183600	1754758400	9790	9790	9790	9790	0
12	20240116	183500	1754758400	9790	9790	9790	9790	0
13	20240116	183400	1754758400	9790	9790	9790	9790	0
14	20240116	183300	1754758400	9790	9790	9790	9790	0
15	20240116	183200	1754758400	9790	9790	9790	9790	0
16	20240116	183100	1754758400	9790	9790	9790	9790	0
17	20240116	183000	1754758400	9790	9790	9790	9790	0
18	20240116	182900	1754758400	9790	9790	9790	9790	0
19	20240116	182800	1754758400	9790	9790	9790	9790	0
20	20240116	182700	1754758400	9790	9790	9790	9790	0
21	20240116	182600	1754758400	9790	9790	9790	9790	0
22	20240116	182500	1754758400	9790	9790	9790	9790	0
23	20240116	182400	1754758400	9790	9790	9790	9790	0
24	20240116	182300	1754758400	9790	9790	9790	9790	0
25	20240116	182200	1754758400	9790	9790	9790	9790	0
26	20240116	182100	1754758400	9790	9790	9790	9790	0
27	20240116	182000	1754758400	9790	9790	9790	9790	0
28	20240116	181900	1754758400	9790	9790	9790	9790	0
29	20240116	181800	1754758400	9790	9790	9790	9790	0
30	20240116	181700	1754758400	9790	9790	9790	9790	0
31	20240116	181600	1754758400	9790	9790	9790	9790	0
32	20240116	181500	1754758400	9790	9790	9790	9790	2040
33	20240116	181400	1754758400	9790	9790	9790	9790	0
34	20240116	181300	1754758400	9790	9790	9790	9790	0
35	20240116	181200	1754758400	9790	9790	9790	9790	0
36	20240116	181100	1754758400	9790	9790	9790	9790	0
37	20240116	181000	1754758400	9790	9790	9790	9790	0
38	20240116	180900	1754758400	9790	9790	9790	9790	0
39	20240116	180800	1754758400	9790	9790	9790	9790	0
40	20240116	180700	1754758400	9790	9790	9790	9790	0
41	20240116	180600	1754758400	9790	9790	9790	9790	0
42	20240116	180500	1754758400	9790	9790	9790	9790	0
43	20240116	180400	1754758400	9790	9790	9790	9790	0
44	20240116	180300	1754758400	9790	9790	9790	9790	0
45	20240116	180200	1754758400	9790	9790	9790	9790	0
46	20240116	180100	1754758400	9790	9790	9790	9790	0
47	20240116	180000	1754758400	9790	9790	9790	9790	0
48	20240116	175900	1754758400	9790	9790	9790	9790	0
49	20240116	175800	1754758400	9790	9790	9790	9790	0
50	20240116	175700	1754758400	9790	9790	9790	9790	0
51	20240116	175600	1754758400	9790	9790	9790	9790	0
52	20240116	175500	1754758400	9790	9790	9790	9790	0
53	20240116	175400	1754758400	9790	9790	9790	9790	0
54	20240116	175300	1754758400	9790	9790	9790	9790	0
55	20240116	175200	1754758400	9790	9790	9790	9790	0
56	20240116	175100	1754758400	9790	9790	9790	9790	0
57	20240116	175000	1754758400	9790	9790	9790	9790	0
58	20240116	174900	1754758400	9790	9790	9790	9790	0
59	20240116	174800	1754758400	9790	9790	9790	9790	0
60	20240116	174700	1754758400	9790	9790	9790	9790	0
61	20240116	174600	1754758400	9790	9790	9790	9790	0
62	20240116	174500	1754758400	9790	9790	9790	9790	2040
63	20240116	174400	1754758400	9790	9790	9790	9790	0
64	20240116	174300	1754758400	9790	9790	9790	9790	0
65	20240116	174200	1754758400	9790	9790	9790	9790	0
66	20240116	174100	1754758400	9790	9790	9790	9790	0
67	20240116	174000	1754758400	9790	9790	9790	9790	0
68	20240116	173900	1754758400	9790	9790	9790	9790	0
69	20240116	173800	1754758400	9790	9790	9790	9790	0
70	20240116	173700	1754758400	9790	9790	9790	9790	0
71	20240116	173600	1754758400	9790	9790	9790	9790	0
72	20240116	173500	1754758400	9790	9790	9790	9790	0
73	20240116	173400	1754758400	9790	9790	9790	9790	0
74	20240116	173300	1754758400	9790	9790	9790	9790	0
75	20240116	173200	1754758400	9790	9790	9790	9790	0
76	20240116	173100	1754758400	9790	9790	9790	9790	0
77	20240116	173000	1754758400	9790	9790	9790	9790	0
78	20240116	172900	1754758400	9790	9790	9790	9790	0
79	20240116	172800	1754758400	9790	9790	9790	9790	0
80	20240116	172700	1754758400	9790	9790	9790	9790	0
81	20240116	172600	1754758400	9790	9790	9790	9790	0
82	20240116	172500	1754758400	9790	9790	9790	9790	0
83	20240116	172400	1754758400	9790	9790	9790	9790	0
84	20240116	172300	1754758400	9790	9790	9790	9790	0
85	20240116	172200	1754758400	9790	9790	9790	9790	0
86	20240116	172100	1754758400	9790	9790	9790	9790	0
87	20240116	172000	1754758400	9790	9790	9790	9790	0
88	20240116	171900	1754758400	9790	9790	9790	9790	0
89	20240116	171800	1754758400	9790	9790	9790	9790	0
90	20240116	171700	1754758400	9790	9790	9790	9790	0
91	20240116	171600	1754758400	9790	9790	9790	9790	0
92	20240116	171500	1754758400	9790	9790	9790	9790	2040
93	20240116	171400	1754758400	9790	9790	9790	9790	0
94	20240116	171300	1754758400	9790	9790	9790	9790	0
95	20240116	171200	1754758400	9790	9790	9790	9790	0
96	20240116	171100	1754758400	9790	9790	9790	9790	0
97	20240116	171000	1754758400	9790	9790	9790	9790	0
98	20240116	170900	1754758400	9790	9790	9790	9790	0
99	20240116	170800	1754758400	9790	9790	9790	9790	0
100	20240116	170700	1754758400	9790	9790	9790	9790	0
101	20240116	170600	1754758400	9790	9790	9790	9790	0
102	20240116	170500	1754758400	9790	9790	9790	9790	0
103	20240116	170400	1754758400	9790	9790	9790	9790	0
104	20240116	170300	1754758400	9790	9790	9790	9790	0
105	20240116	170200	1754758400	9790	9790	9790	9790	0
106	20240116	170100	1754758400	9790	9790	9790	9790	0
107	20240116	170000	1754758400	9790	9790	9790	9790	0
108	20240116	165900	1754758400	9790	9790	9790	9790	0
109	20240116	165800	1754758400	9790	9790	9790	9790	0
110	20240116	165700	1754758400	9790	9790	9790	9790	0
111	20240116	165600	1754758400	9790	9790	9790	9790	0
112	20240116	165500	1754758400	9790	9790	9790	9790	0
113	20240116	165400	1754758400	9790	9790	9790	9790	0
114	20240116	165300	1754758400	9790	9790	9790	9790	0
115	20240116	165200	1754758400	9790	9790	9790	9790	0
116	20240116	165100	1754758400	9790	9790	9790	9790	0
117	20240116	165000	1754758400	9790	9790	9790	9790	0
118	20240116	164900	1754758400	9790	9790	9790	9790	0
119	20240116	164800	1754758400	9790	9790	9790	9790	0
120	20240116	164700	1754758400	9790	9790	9790	9790	0
121	20240116	164600	1754758400	9790	9790	9790	9790	0
122	20240116	164500	1754758400	9790	9790	9790	9790	2040
123	20240116	164400	1754758400	9790	9790	9790	9790	0
124	20240116	164300	1754758400	9790	9790	9790	9790	0
125	20240116	164200	1754758400	9790	9790	9790	9790	0
126	20240116	164100	1754758400	9790	9790	9790	9790	0
127	20240116	164000	1754758400	9790	9790	9790	9790	0
128	20240116	163900	1754758400	9790	9790	9790	9790	0
129	20240116	163800	1754758400	9790	9790	9790	9790	0
130	20240116	163700	1754758400	9790	9790	9790	9790	0
131	20240116	163600	1754758400	9790	9790	9790	9790	0
132	20240116	163500	1754758400	9790	9790	9790	9790	0
133	20240116	163400	1754758400	9790	9790	9790	9790	0
134	20240116	163300	1754758400	9790	9790	9790	9790	0
135	20240116	163200	1754758400	9790	9790	9790	9790	0
136	20240116	163100	1754758400	9790	9790	9790	9790	0
137	20240116	163000	1754758400	9790	9790	9790	9790	0
138	20240116	162900	1754758400	9790	9790	9790	9790	0
139	20240116	162800	1754758400	9790	9790	9790	9790	0
140	20240116	162700	1754758400	9790	9790	9790	9790	0
141	20240116	162600	1754758400	9790	9790	9790	9790	0
142	20240116	162500	1754758400	9790	9790	9790	9790	0
143	20240116	162400	1754758400	9790	9790	9790	9790	0
144	20240116	162300	1754758400	9790	9790	9790	9790	0
145	20240116	162200	1754758400	9790	9790	9790	9790	0
146	20240116	162100	1754758400	9790	9790	9790	9790	0
147	20240116	162000	1754758400	9790	9790	9790	9790	0
148	20240116	161900	1754758400	9790	9790	9790	9790	0
149	20240116	161800	1754758400	9790	9790	9790	9790	0
150	20240116	161700	1754758400	9790	9790	9790	9790	0
151	20240116	161600	1754758400	9790	9790	9790	9790	0
152	20240116	161500	1754758400	9790	9790	9790	9790	2040
153	20240116	161400	1754758400	9790	9790	9790	9790	0
154	20240116	161300	1754758400	9790	9790	9790	9790	0
155	20240116	161200	1754758400	9790	9790	9790	9790	0
156	20240116	161100	1754758400	9790	9790	9790	9790	0
157	20240116	161000	1754758400	9790	9790	9790	9790	0
158	20240116	160900	1754758400	9790	9790	9790	9790	0
159	20240116	160800	1754758400	9790	9790	9790	9790	0
160	20240116	160700	1754758400	9790	9790	9790	9790	0
161	20240116	160600	1754758400	9790	9790	9790	9790	0
162	20240116	160500	1754758400	9790	9790	9790	9790	0
163	20240116	160400	1754758400	9790	9790	9790	9790	0
164	20240116	160300	1754758400	9790	9790	9790	9790	0
165	20240116	160200	1754758400	9790	9790	9790	9790	0
166	20240116	160100	1754758400	9790	9790	9790	9790	0
167	20240116	160000	1754758400	9790	9790	9790	9790	0
168	20240116	155900	1754758400	9790	9790	9790	9790	0
169	20240116	155800	1754758400	9790	9790	9790	9790	0
170	20240116	155700	1754758400	9790	9790	9790	9790	0
171	20240116	155600	1754758400	9790	9790	9790	9790	0
172	20240116	155500	1754758400	9790	9790	9790	9790	0
173	20240116	155400	1754758400	9790	9790	9790	9790	0
174	20240116	155300	1754758400	9790	9790	9790	9790	0
175	20240116	155200	1754758400	9790	9790	9790	9790	0
176	20240116	155100	1754758400	9790	9790	9790	9790	0
177	20240116	155000	1754758400	9790	9790	9790	9790	0
178	20240116	154900	1754758400	9790	9790	9790	9790	0
179	20240116	154800	1754758400	9790	9790	9790	9790	0
180	20240116	154700	1754758400	9790	9790	9790	9790	0
181	20240116	154600	1754758400	9790	9790	9790	9790	0
182	20240116	154500	1754758400	9790	9790	9790	9790	2040
183	20240116	154400	1754758400	9790	9790	9790	9790	0
184	20240116	154300	1754758400	9790	9790	9790	9790	0
185	20240116	154200	1754758400	9790	9790	9790	9790	0
186	20240116	154100	1754758400	9790	9790	9790	9790	0
187	20240116	154000	1754758400	9790	9790	9790	9790	0
188	20240116	153900	1754758400	9790	9790	9790	9790	0
189	20240116	153800	1754758400	9790	9790	9790	9790	0
190	20240116	153700	1754758400	9790	9790	9790	9790	0
191	20240116	153600	1754758400	9790	9790	9790	9790	0
192	20240116	153500	1754758400	9790	9790	9790	9790	0
193	20240116	153400	1754758400	9790	9790	9790	9790	0
194	20240116	153300	1754758400	9790	9790	9790	9790	0
195	20240116	153200	1754758400	9790	9790	9790	9790	0
196	20240116	153100	1754758400	9790	9790	9790	9790	0
197	20240116	153000	1754758400	9790	9790	9790	9790	2040
198	20240116	152900	1734786800	9730	9730	9730	9730	0
199	20240116	152800	1734786800	9730	9730	9730	9730	0
200	20240116	152700	1734786800	9730	9730	9730	9730	0
201	20240116	152600	1734786800	9730	9730	9730	9730	0
202	20240116	152500	1734786800	9730	9730	9730	9730	0
203	20240116	152400	1734786800	9730	9730	9730	9730	0
204	20240116	152300	1734786800	9730	9730	9730	9730	0
205	20240116	152200	1734786800	9730	9730	9730	9730	0
206	20240116	152100	1734786800	9730	9730	9730	9730	0
207	20240116	152000	1734786800	9730	9730	9730	9730	0
208	20240116	151900	1734786800	9730	9770	9790	9730	755
209	20240116	151800	1727406690	9790	9770	9790	9750	404
210	20240116	151700	1723457000	9770	9780	9790	9740	614
211	20240116	151600	1717463710	9750	9740	9750	9740	194
212	20240116	151500	1715572750	9720	9730	9730	9720	91
213	20240116	151400	1714687720	9730	9730	9730	9730	55
214	20240116	151300	1714152570	9730	9730	9730	9730	13
215	20240116	151200	1714026080	9720	9720	9720	9720	0
216	20240116	151100	1714026080	9720	9720	9720	9720	0
217	20240116	151000	1714026080	9720	9720	9730	9720	70
218	20240116	150900	1713345580	9730	9730	9730	9730	2
219	20240116	150800	1713326120	9730	9730	9730	9730	22
220	20240116	150700	1713112060	9730	9720	9730	9720	32
221	20240116	150600	1712801010	9710	9710	9720	9710	356
222	20240116	150500	1709343750	9710	9710	9710	9710	0
223	20240116	150400	1709343750	9710	9730	9730	9700	2031
224	20240116	150300	1689616350	9740	9730	9740	9730	17
225	20240116	150200	1689450920	9730	9730	9730	9730	127
226	20240116	150100	1688215210	9730	9740	9740	9730	3
227	20240116	150000	1688186000	9740	9750	9750	9740	81
228	20240116	145900	1687396910	9750	9760	9760	9740	713
229	20240116	145800	1680450620	9750	9790	9790	9750	875
230	20240116	145700	1671918930	9790	9780	9790	9780	3124
231	20240116	145600	1641365560	9760	9780	9780	9760	75
232	20240116	145500	1640633360	9760	9780	9800	9760	409
233	20240116	145400	1636637030	9780	9770	9780	9770	58
234	20240116	145300	1636070290	9770	9770	9770	9770	286
235	20240116	145200	1633276070	9770	9770	9770	9760	245
236	20240116	145100	1630884420	9770	9770	9770	9770	20
237	20240116	145000	1630689020	9760	9770	9770	9760	97
238	20240116	144900	1629741740	9770	9770	9770	9770	82
239	20240116	144800	1628940600	9770	9800	9800	9770	411
240	20240116	144700	1624922790	9800	9780	9800	9780	1089
241	20240116	144600	1614271410	9790	9790	9820	9790	1816
242	20240116	144500	1596463110	9780	9790	9790	9780	118
243	20240116	144400	1595307900	9770	9770	9770	9770	55
244	20240116	144300	1594770550	9760	9750	9760	9750	1053
245	20240116	144200	1584500290	9750	9750	9750	9750	44
246	20240116	144100	1584071290	9750	9750	9750	9750	80
247	20240116	144000	1583291290	9750	9750	9750	9750	45
248	20240116	143900	1582852540	9750	9760	9760	9750	194
249	20240116	143800	1580960890	9760	9760	9760	9760	83
250	20240116	143700	1580150810	9760	9770	9770	9760	37
251	20240116	143600	1579789540	9780	9760	9780	9760	228
252	20240116	143500	1577563140	9780	9780	9780	9780	52
253	20240116	143400	1577054580	9780	9780	9780	9780	10
254	20240116	143300	1576956780	9780	9780	9780	9780	151
255	20240116	143200	1575480000	9780	9780	9780	9780	12
256	20240116	143100	1575362640	9750	9780	9780	9750	1014
257	20240116	143000	1565467940	9780	9770	9780	9770	190
258	20240116	142900	1563610110	9780	9770	9780	9770	27
259	20240116	142800	1563346150	9780	9780	9780	9780	76
260	20240116	142700	1562602870	9770	9780	9780	9770	99
261	20240116	142600	1561634850	9760	9780	9780	9760	140
262	20240116	142500	1560266650	9780	9780	9780	9780	282
263	20240116	142400	1557508690	9780	9770	9780	9750	636
264	20240116	142300	1551299350	9780	9770	9780	9770	127
265	20240116	142200	1550057650	9770	9790	9790	9770	360
266	20240116	142100	1546538920	9790	9790	9790	9790	15
267	20240116	142000	1546392070	9780	9780	9780	9780	21
268	20240116	141900	1546186690	9780	9790	9790	9780	135
269	20240116	141800	1544865570	9790	9790	9790	9790	45
270	20240116	141700	1544425020	9790	9790	9790	9790	18
271	20240116	141600	1544248800	9790	9800	9800	9790	363
272	20240116	141500	1540694880	9780	9810	9810	9780	537
273	20240116	141400	1535439970	9800	9810	9810	9800	18
274	20240116	141300	1535263400	9810	9810	9810	9810	45
275	20240116	141200	1534821950	9810	9810	9810	9810	18
276	20240116	141100	1534645370	9820	9770	9820	9770	674
277	20240116	141000	1528060140	9770	9770	9770	9770	18
278	20240116	140900	1527884280	9770	9770	9770	9770	94
279	20240116	140800	1526965900	9760	9770	9770	9760	20
280	20240116	140700	1526770550	9760	9770	9770	9760	257
281	20240116	140600	1524262100	9770	9770	9770	9770	48
282	20240116	140500	1523793140	9770	9790	9790	9770	1000
283	20240116	140400	1514015000	9790	9780	9790	9780	49
284	20240116	140300	1513535300	9780	9800	9800	9780	375
285	20240116	140200	1509863810	9820	9820	9820	9820	17
286	20240116	140100	1509696870	9800	9810	9810	9800	53
287	20240116	140000	1509177020	9810	9810	9810	9790	1408
288	20240116	135900	1495372020	9820	9820	9830	9820	208
289	20240116	135800	1493328980	9810	9820	9830	9810	299
290	20240116	135700	1490393380	9820	9820	9820	9820	44
291	20240116	135600	1489961300	9820	9820	9820	9820	16
292	20240116	135500	1489804180	9820	9820	9820	9820	13
293	20240116	135400	1489676520	9820	9800	9820	9800	134
294	20240116	135300	1488360940	9820	9820	9820	9820	14
295	20240116	135200	1488223460	9800	9820	9830	9800	98
296	20240116	135100	1487261440	9820	9820	9820	9820	92
297	20240116	135000	1486358000	9820	9820	9820	9820	30
298	20240116	134900	1486063400	9820	9830	9830	9820	191
299	20240116	134800	1484186720	9820	9820	9820	9820	293
300	20240116	134700	1481309460	9820	9820	9820	9820	81
301	20240116	134600	1480514040	9810	9810	9810	9810	75
302	20240116	134500	1479778290	9800	9810	9810	9800	634
303	20240116	134400	1473563520	9810	9820	9820	9810	128
304	20240116	134300	1472306570	9820	9820	9820	9820	142
305	20240116	134200	1470912130	9830	9820	9830	9820	122
306	20240116	134100	1469712960	9810	9810	9810	9810	1
307	20240116	134000	1469703150	9820	9820	9820	9820	90
308	20240116	133900	1468819350	9820	9820	9820	9820	56
309	20240116	133800	1468269430	9820	9810	9840	9810	842
310	20240116	133700	1460004950	9820	9830	9830	9820	662
311	20240116	133600	1453503600	9850	9850	9850	9850	2
312	20240116	133500	1453483900	9840	9800	9840	9800	569
313	20240116	133400	1447888560	9810	9810	9810	9810	285
314	20240116	133300	1445092710	9810	9810	9810	9800	510
315	20240116	133200	1440089680	9820	9830	9830	9820	551
316	20240116	133100	1434675920	9830	9840	9840	9830	21
317	20240116	133000	1434469390	9820	9830	9830	9820	59
318	20240116	132900	1433889640	9820	9820	9820	9820	191
319	20240116	132800	1432014020	9810	9810	9810	9810	255
320	20240116	132700	1429512470	9820	9820	9820	9820	0
321	20240116	132600	1429512470	9820	9820	9820	9820	10
322	20240116	132500	1429414270	9820	9800	9820	9800	415
323	20240116	132400	1425340410	9810	9810	9810	9810	0
324	20240116	132300	1425340410	9810	9810	9810	9810	76
325	20240116	132200	1424594850	9810	9810	9810	9810	122
326	20240116	132100	1423398030	9810	9790	9820	9790	86
327	20240116	132000	1422554700	9790	9820	9820	9790	408
328	20240116	131900	1418558870	9830	9850	9850	9830	1127
329	20240116	131800	1407470140	9870	9840	9870	9840	307
330	20240116	131700	1404443220	9860	9850	9860	9840	264
331	20240116	131600	1401842860	9840	9840	9840	9840	0
332	20240116	131500	1401842860	9840	9840	9840	9840	106
333	20240116	131400	1400799820	9840	9840	9850	9840	138
334	20240116	131300	1399441350	9840	9860	9860	9840	435
335	20240116	131200	1395152510	9860	9870	9870	9860	369
336	20240116	131100	1391511140	9880	9890	9900	9880	1199
337	20240116	131000	1379662140	9890	9900	9900	9890	241
338	20240116	130900	1377276690	9900	9900	9900	9890	600
339	20240116	130800	1371336880	9890	9880	9910	9880	1468
340	20240116	130700	1356818550	9860	9870	9920	9860	10103
341	20240116	130600	1256844910	9850	9850	9870	9850	2361
342	20240116	130500	1233555560	9850	9820	9850	9820	2124
343	20240116	130400	1212657110	9820	9820	9820	9820	191
344	20240116	130300	1210781490	9820	9790	9820	9790	814
345	20240116	130200	1202789740	9820	9800	9820	9800	1000
346	20240116	130100	1192984450	9780	9770	9780	9770	203
347	20240116	130000	1190999260	9770	9780	9780	9770	400
348	20240116	125900	1187090660	9770	9790	9800	9770	528
349	20240116	125800	1181927420	9790	9800	9800	9780	209
350	20240116	125700	1179881820	9800	9800	9800	9800	0
351	20240116	125600	1179881820	9800	9780	9800	9780	75
352	20240116	125500	1179147240	9790	9790	9790	9790	133
353	20240116	125400	1177845170	9790	9790	9790	9790	120
354	20240116	125300	1176670370	9790	9790	9790	9790	0
355	20240116	125200	1176670370	9790	9800	9800	9790	110
356	20240116	125100	1175592560	9800	9820	9820	9800	442
357	20240116	125000	1171257380	9820	9820	9820	9820	20
358	20240116	124900	1171060980	9820	9820	9820	9820	63
359	20240116	124800	1170442320	9810	9800	9810	9800	133
360	20240116	124700	1169138140	9820	9810	9820	9810	62
361	20240116	124600	1168529620	9800	9800	9800	9800	60
362	20240116	124500	1167941620	9800	9800	9810	9800	177
363	20240116	124400	1166206370	9810	9790	9810	9790	315
364	20240116	124300	1163121920	9800	9800	9800	9800	136
365	20240116	124200	1161789120	9810	9800	9810	9800	119
366	20240116	124100	1160622900	9800	9800	9800	9800	103
367	20240116	124000	1159613500	9800	9800	9800	9800	30
368	20240116	123900	1159319500	9800	9790	9800	9790	545
369	20240116	123800	1153982200	9800	9810	9810	9800	270
370	20240116	123700	1151335570	9810	9830	9830	9810	1910
371	20240116	123600	1132582000	9830	9830	9830	9830	178
372	20240116	123500	1130832260	9830	9840	9840	9830	531
373	20240116	123400	1125610850	9840	9840	9840	9840	292
374	20240116	123300	1122737570	9840	9830	9840	9830	61
375	20240116	123200	1122137840	9830	9830	9830	9830	103
376	20240116	123100	1121125350	9840	9820	9840	9820	838
377	20240116	123000	1112889540	9830	9840	9840	9820	1264
378	20240116	122900	1100463040	9840	9850	9850	9840	32
379	20240116	122800	1100147860	9850	9840	9850	9840	134
380	20240116	122700	1098828180	9840	9860	9870	9840	1305
381	20240116	122600	1085972140	9870	9860	9870	9860	125
382	20240116	122500	1084739040	9860	9870	9870	9860	271
383	20240116	122400	1082066310	9870	9850	9880	9850	728
384	20240116	122300	1074894550	9850	9840	9880	9840	4912
385	20240116	122200	1026492680	9830	9820	9830	9820	1507
386	20240116	122100	1011678890	9830	9820	9830	9820	45
387	20240116	122000	1011236690	9820	9810	9830	9810	1419
388	20240116	121900	997302280	9810	9800	9810	9800	373
389	20240116	121800	993644300	9800	9790	9800	9790	2044
390	20240116	121700	973633530	9790	9800	9800	9790	603
391	20240116	121600	967729020	9800	9810	9810	9800	650
392	20240116	121500	961355630	9810	9800	9810	9790	198
393	20240116	121400	959414160	9800	9800	9800	9800	101
394	20240116	121300	958424360	9800	9800	9800	9800	413
395	20240116	121200	954376960	9810	9760	9810	9760	5425
396	20240116	121100	901282190	9760	9760	9760	9750	40
397	20240116	121000	900891890	9760	9750	9760	9750	21
398	20240116	120900	900687130	9760	9750	9760	9750	2
399	20240116	120800	900667620	9750	9750	9750	9750	696
400	20240116	120700	893881620	9750	9750	9750	9750	275
401	20240116	120600	891200370	9740	9740	9740	9740	395
402	20240116	120500	887353070	9740	9730	9740	9730	281
403	20240116	120400	884618500	9730	9730	9730	9730	0
404	20240116	120300	884618500	9730	9730	9730	9730	69
405	20240116	120200	883947130	9730	9730	9730	9730	139
406	20240116	120100	882594660	9730	9720	9730	9720	89
407	20240116	120000	881728740	9720	9720	9720	9720	48
408	20240116	115900	881262180	9720	9720	9720	9720	100
409	20240116	115800	880290180	9720	9720	9720	9720	70
410	20240116	115700	879609780	9710	9710	9710	9710	0
411	20240116	115600	879609780	9710	9710	9710	9710	89
412	20240116	115500	878745590	9710	9720	9720	9700	971
413	20240116	115400	869317030	9720	9720	9720	9720	45
414	20240116	115300	868879630	9720	9720	9720	9720	34
415	20240116	115200	868549150	9720	9720	9720	9720	86
416	20240116	115100	867713230	9730	9730	9730	9730	82
417	20240116	115000	866915370	9730	9740	9740	9730	192
418	20240116	114900	865046710	9740	9740	9740	9740	33
419	20240116	114800	864725290	9740	9740	9740	9740	0
420	20240116	114700	864725290	9740	9740	9740	9740	0
421	20240116	114600	864725290	9740	9740	9740	9740	34
422	20240116	114500	864394130	9740	9740	9740	9740	0
423	20240116	114400	864394130	9740	9730	9740	9730	33
424	20240116	114300	864072750	9740	9740	9740	9740	0
425	20240116	114200	864072750	9740	9740	9740	9740	0
426	20240116	114100	864072750	9740	9730	9740	9730	123
427	20240116	114000	862875620	9740	9750	9750	9730	172
428	20240116	113900	861200010	9750	9740	9750	9740	43
429	20240116	113800	860780840	9750	9750	9750	9750	0
430	20240116	113700	860780840	9750	9750	9750	9750	35
431	20240116	113600	860439590	9750	9750	9750	9750	48
432	20240116	113500	859971590	9740	9740	9740	9740	1
433	20240116	113400	859961850	9750	9750	9750	9750	66
434	20240116	113300	859318350	9750	9740	9750	9740	2
435	20240116	113200	859298860	9740	9750	9750	9740	44
436	20240116	113100	858869960	9750	9750	9750	9750	136
437	20240116	113000	857543960	9750	9750	9750	9750	1
438	20240116	112900	857534210	9730	9710	9730	9710	455
439	20240116	112800	853108920	9710	9740	9740	9710	202
440	20240116	112700	851144050	9750	9750	9750	9750	47
441	20240116	112600	850685800	9750	9750	9750	9750	58
442	20240116	112500	850120300	9750	9750	9750	9750	57
443	20240116	112400	849564550	9740	9740	9740	9730	202
444	20240116	112300	847597080	9740	9740	9740	9740	56
445	20240116	112200	847051640	9730	9730	9730	9730	128
446	20240116	112100	845806200	9730	9730	9730	9720	75
447	20240116	112000	845076730	9740	9740	9740	9740	139
448	20240116	111900	843722870	9740	9740	9740	9740	0
449	20240116	111800	843722870	9740	9740	9740	9740	57
450	20240116	111700	843167690	9740	9740	9740	9740	34
451	20240116	111600	842836530	9740	9740	9740	9740	0
452	20240116	111500	842836530	9740	9730	9740	9730	33
453	20240116	111400	842515430	9730	9730	9730	9730	43
454	20240116	111300	842097040	9730	9730	9730	9730	0
455	20240116	111200	842097040	9730	9730	9730	9730	111
456	20240116	111100	841017010	9720	9720	9720	9720	20
457	20240116	111000	840822610	9730	9720	9730	9720	34
458	20240116	110900	840491800	9730	9730	9730	9730	0
459	20240116	110800	840491800	9730	9730	9730	9730	33
460	20240116	110700	840170710	9730	9730	9730	9730	1
461	20240116	110600	840160980	9700	9700	9730	9700	128
462	20240116	110500	838919350	9730	9710	9730	9710	340
463	20240116	110400	835615840	9710	9710	9710	9710	200
464	20240116	110300	833673840	9720	9720	9720	9720	177
465	20240116	110200	831953400	9720	9730	9730	9720	78
466	20240116	110100	831194680	9740	9740	9740	9740	0
467	20240116	110000	831194680	9740	9730	9740	9730	43
468	20240116	105900	830775940	9730	9750	9750	9700	172
469	20240116	105800	829101040	9740	9750	9750	9740	471
470	20240116	105700	824512500	9750	9760	9760	9750	205
471	20240116	105600	822513270	9770	9780	9780	9760	979
472	20240116	105500	812947950	9780	9780	9780	9780	116
473	20240116	105400	811813470	9780	9780	9790	9780	887
474	20240116	105300	803138600	9770	9750	9770	9750	395
475	20240116	105200	799280170	9770	9740	9770	9740	2844
476	20240116	105100	771524840	9730	9710	9730	9710	222
477	20240116	105000	769366240	9690	9690	9690	9690	0
478	20240116	104900	769366240	9690	9690	9710	9690	1097
479	20240116	104800	758723820	9680	9680	9680	9680	16
480	20240116	104700	758568940	9690	9690	9700	9690	285
481	20240116	104600	755806480	9690	9690	9690	9680	351
482	20240116	104500	752405330	9690	9680	9700	9680	139
483	20240116	104400	751057630	9700	9700	9700	9700	10
484	20240116	104300	750960630	9700	9700	9700	9700	33
485	20240116	104200	750640530	9700	9680	9700	9680	213
486	20240116	104100	748574610	9700	9700	9700	9700	799
487	20240116	104000	740824310	9700	9700	9700	9700	56
488	20240116	103900	740281110	9690	9700	9700	9690	52
489	20240116	103800	739776880	9690	9660	9690	9660	912
490	20240116	103700	730941760	9660	9620	9660	9620	1405
491	20240116	103600	717377290	9620	9620	9620	9620	33
492	20240116	103500	717059830	9620	9620	9620	9620	0
493	20240116	103400	717059830	9620	9610	9620	9610	253
494	20240116	103300	714626420	9610	9600	9610	9600	910
495	20240116	103200	705889570	9570	9570	9570	9570	13
496	20240116	103100	705765160	9600	9580	9600	9580	232
497	20240116	103000	703540940	9580	9580	9580	9580	6
498	20240116	102900	703483460	9580	9580	9580	9580	134
499	20240116	102800	702199740	9550	9550	9550	9550	0
500	20240116	102700	702199740	9550	9580	9580	9550	550
501	20240116	102600	696945650	9580	9580	9580	9580	101
502	20240116	102500	695978070	9560	9580	9580	9560	1577
503	20240116	102400	680892640	9600	9600	9600	9600	33
504	20240116	102300	680575840	9600	9600	9600	9600	0
505	20240116	102200	680575840	9600	9600	9600	9600	67
506	20240116	102100	679932640	9600	9600	9600	9600	46
507	20240116	102000	679491040	9600	9600	9600	9590	269
508	20240116	101900	676909020	9600	9600	9600	9600	187
509	20240116	101800	675113820	9590	9570	9600	9570	216
510	20240116	101700	673042360	9590	9580	9590	9580	108
511	20240116	101600	672006870	9590	9580	9590	9580	99
512	20240116	101500	671057630	9580	9580	9610	9580	18
513	20240116	101400	670885070	9560	9590	9640	9550	2952
514	20240116	101300	642632050	9590	9590	9590	9590	0
515	20240116	101200	642632050	9590	9570	9590	9560	364
516	20240116	101100	639143070	9560	9560	9560	9560	500
517	20240116	101000	634363070	9550	9560	9560	9550	132
518	20240116	100900	633102090	9560	9550	9570	9540	482
519	20240116	100800	628498920	9570	9580	9580	9560	357
520	20240116	100700	625080810	9580	9590	9590	9580	215
521	20240116	100600	623020850	9590	9590	9590	9590	0
522	20240116	100500	623020850	9590	9590	9590	9590	64
523	20240116	100400	622407090	9590	9580	9590	9580	780
524	20240116	100300	614934570	9600	9620	9620	9540	3700
525	20240116	100200	579464470	9620	9620	9620	9620	0
526	20240116	100100	579464470	9620	9650	9650	9620	687
527	20240116	100000	572849760	9630	9670	9670	9630	990
528	20240116	095900	563288970	9680	9680	9680	9670	111
529	20240116	095800	562215340	9690	9690	9690	9680	403
530	20240116	095700	558310320	9690	9680	9700	9680	381
531	20240116	095600	554619580	9680	9680	9680	9680	52
532	20240116	095500	554116220	9660	9620	9660	9620	829
533	20240116	095400	546116620	9620	9610	9620	9600	391
534	20240116	095300	542359600	9610	9630	9630	9610	632
535	20240116	095200	536273640	9630	9630	9630	9630	175
536	20240116	095100	534588390	9630	9650	9650	9630	357
537	20240116	095000	531146790	9650	9670	9670	9640	659
538	20240116	094900	524784430	9690	9750	9750	9690	490
539	20240116	094800	520026570	9760	9720	9760	9720	1656
540	20240116	094700	503906230	9710	9720	9720	9690	421
541	20240116	094600	499822030	9730	9710	9730	9710	320
542	20240116	094500	496711380	9690	9670	9740	9670	886
543	20240116	094400	488098640	9670	9650	9670	9650	1400
544	20240116	094300	474569280	9650	9650	9650	9640	53
545	20240116	094200	474057840	9670	9630	9670	9630	476
546	20240116	094100	469459500	9630	9640	9640	9630	623
547	20240116	094000	463454510	9640	9660	9660	9630	936
548	20240116	093900	454428080	9700	9700	9700	9670	2857
549	20240116	093800	426781800	9710	9720	9720	9710	1192
550	20240116	093700	415206480	9720	9720	9740	9720	144
551	20240116	093600	413805910	9710	9740	9740	9710	163
552	20240116	093500	412219380	9740	9780	9780	9730	1641
553	20240116	093400	396227040	9760	9770	9770	9760	863
554	20240116	093300	387799190	9770	9810	9820	9770	3599
555	20240116	093200	352557120	9820	9780	9820	9780	1048
556	20240116	093100	342295540	9780	9780	9790	9770	572
557	20240116	093000	336703290	9780	9830	9840	9760	2184
558	20240116	092900	315312500	9830	9800	9850	9800	3627
559	20240116	092800	279668580	9790	9770	9790	9750	2740
560	20240116	092700	252906940	9740	9750	9780	9730	1816
561	20240116	092600	235189060	9750	9690	9750	9690	4788
562	20240116	092500	188669340	9690	9640	9690	9640	1351
563	20240116	092400	175620040	9630	9640	9690	9630	3393
564	20240116	092300	142872090	9630	9600	9630	9600	3255
565	20240116	092200	111599150	9600	9610	9650	9600	2710
566	20240116	092100	85550610	9590	9590	9590	9590	31
567	20240116	092000	85253320	9600	9640	9640	9600	1473
568	20240116	091900	71080990	9640	9630	9640	9600	1758
569	20240116	091800	54162280	9630	9610	9630	9600	756
570	20240116	091700	46897640	9610	9610	9610	9600	719
571	20240116	091600	39994860	9610	9600	9610	9600	896
572	20240116	091500	31392300	9600	9600	9600	9600	200
573	20240116	091400	29472300	9610	9590	9610	9590	154
574	20240116	091300	27992580	9580	9580	9600	9580	148
575	20240116	091200	26573940	9580	9600	9600	9580	60
576	20240116	091100	25998080	9600	9610	9610	9600	165
577	20240116	091000	24413430	9610	9630	9630	9610	559
578	20240116	090900	19040720	9630	9620	9630	9620	214
579	20240116	090800	16981540	9620	9620	9620	9620	215
580	20240116	090700	14913240	9610	9610	9630	9610	42
581	20240116	090600	14509500	9630	9610	9630	9610	496
582	20240116	090500	9734540	9580	9600	9610	9570	166
583	20240116	090400	8143500	9600	9570	9600	9570	197
584	20240116	090300	6258180	9570	9540	9570	9540	353
585	20240116	090200	2888370	9540	9570	9570	9540	78
586	20240116	090100	2143260	9570	9570	9570	9570	14
587	20240116	090000	2009280	9570	9570	9590	9560	210