KissMeData/005720/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	184600	6131130	4135	4135	4135	4135	229
3	20240105	184500	6131130	4135	4135	4135	4135	0
4	20240105	184400	6131130	4135	4135	4135	4135	0
5	20240105	184300	6131130	4135	4135	4135	4135	0
6	20240105	184200	6131130	4135	4135	4135	4135	0
7	20240105	184100	6131130	4135	4135	4135	4135	0
8	20240105	184000	6131130	4135	4135	4135	4135	0
9	20240105	183900	6131130	4135	4135	4135	4135	0
10	20240105	183800	6131130	4135	4135	4135	4135	0
11	20240105	183700	6131130	4135	4135	4135	4135	0
12	20240105	183600	6131130	4135	4135	4135	4135	0
13	20240105	183500	6131130	4135	4135	4135	4135	0
14	20240105	183400	6131130	4135	4135	4135	4135	0
15	20240105	183300	6131130	4135	4135	4135	4135	0
16	20240105	183200	6131130	4135	4135	4135	4135	0
17	20240105	183100	6131130	4135	4135	4135	4135	0
18	20240105	183000	6131130	4135	4135	4135	4135	0
19	20240105	182900	6131130	4135	4135	4135	4135	0
20	20240105	182800	6131130	4135	4135	4135	4135	0
21	20240105	182700	6131130	4135	4135	4135	4135	0
22	20240105	182600	6131130	4135	4135	4135	4135	0
23	20240105	182500	6131130	4135	4135	4135	4135	0
24	20240105	182400	6131130	4135	4135	4135	4135	0
25	20240105	182300	6131130	4135	4135	4135	4135	0
26	20240105	182200	6131130	4135	4135	4135	4135	0
27	20240105	182100	6131130	4135	4135	4135	4135	0
28	20240105	182000	6131130	4135	4135	4135	4135	0
29	20240105	181900	6131130	4135	4135	4135	4135	0
30	20240105	181800	6131130	4135	4135	4135	4135	0
31	20240105	181700	6131130	4135	4135	4135	4135	0
32	20240105	181600	6131130	4135	4135	4135	4135	229
33	20240105	181500	6131130	4135	4135	4135	4135	0
34	20240105	181400	6131130	4135	4135	4135	4135	0
35	20240105	181300	6131130	4135	4135	4135	4135	0
36	20240105	181200	6131130	4135	4135	4135	4135	0
37	20240105	181100	6131130	4135	4135	4135	4135	0
38	20240105	181000	6131130	4135	4135	4135	4135	0
39	20240105	180900	6131130	4135	4135	4135	4135	0
40	20240105	180800	6131130	4135	4135	4135	4135	0
41	20240105	180700	6131130	4135	4135	4135	4135	0
42	20240105	180600	6131130	4135	4135	4135	4135	0
43	20240105	180500	6131130	4135	4135	4135	4135	0
44	20240105	180400	6131130	4135	4135	4135	4135	0
45	20240105	180300	6131130	4135	4135	4135	4135	0
46	20240105	180200	6131130	4135	4135	4135	4135	0
47	20240105	180100	6131130	4135	4135	4135	4135	0
48	20240105	180000	6131130	4135	4135	4135	4135	0
49	20240105	175900	6131130	4135	4135	4135	4135	0
50	20240105	175800	6131130	4135	4135	4135	4135	0
51	20240105	175700	6131130	4135	4135	4135	4135	0
52	20240105	175600	6131130	4135	4135	4135	4135	0
53	20240105	175500	6131130	4135	4135	4135	4135	0
54	20240105	175400	6131130	4135	4135	4135	4135	0
55	20240105	175300	6131130	4135	4135	4135	4135	0
56	20240105	175200	6131130	4135	4135	4135	4135	0
57	20240105	175100	6131130	4135	4135	4135	4135	0
58	20240105	175000	6131130	4135	4135	4135	4135	0
59	20240105	174900	6131130	4135	4135	4135	4135	0
60	20240105	174800	6131130	4135	4135	4135	4135	0
61	20240105	174700	6131130	4135	4135	4135	4135	0
62	20240105	174600	6131130	4135	4135	4135	4135	229
63	20240105	174500	6131130	4135	4135	4135	4135	0
64	20240105	174400	6131130	4135	4135	4135	4135	0
65	20240105	174300	6131130	4135	4135	4135	4135	0
66	20240105	174200	6131130	4135	4135	4135	4135	0
67	20240105	174100	6131130	4135	4135	4135	4135	0
68	20240105	174000	6131130	4135	4135	4135	4135	0
69	20240105	173900	6131130	4135	4135	4135	4135	0
70	20240105	173800	6131130	4135	4135	4135	4135	0
71	20240105	173700	6131130	4135	4135	4135	4135	0
72	20240105	173600	6131130	4135	4135	4135	4135	0
73	20240105	173500	6131130	4135	4135	4135	4135	0
74	20240105	173400	6131130	4135	4135	4135	4135	0
75	20240105	173300	6131130	4135	4135	4135	4135	0
76	20240105	173200	6131130	4135	4135	4135	4135	0
77	20240105	173100	6131130	4135	4135	4135	4135	0
78	20240105	173000	6131130	4135	4135	4135	4135	0
79	20240105	172900	6131130	4135	4135	4135	4135	0
80	20240105	172800	6131130	4135	4135	4135	4135	0
81	20240105	172700	6131130	4135	4135	4135	4135	0
82	20240105	172600	6131130	4135	4135	4135	4135	0
83	20240105	172500	6131130	4135	4135	4135	4135	0
84	20240105	172400	6131130	4135	4135	4135	4135	0
85	20240105	172300	6131130	4135	4135	4135	4135	0
86	20240105	172200	6131130	4135	4135	4135	4135	0
87	20240105	172100	6131130	4135	4135	4135	4135	0
88	20240105	172000	6131130	4135	4135	4135	4135	0
89	20240105	171900	6131130	4135	4135	4135	4135	0
90	20240105	171800	6131130	4135	4135	4135	4135	0
91	20240105	171700	6131130	4135	4135	4135	4135	0
92	20240105	171600	6131130	4135	4135	4135	4135	229
93	20240105	171500	6131130	4135	4135	4135	4135	0
94	20240105	171400	6131130	4135	4135	4135	4135	0
95	20240105	171300	6131130	4135	4135	4135	4135	0
96	20240105	171200	6131130	4135	4135	4135	4135	0
97	20240105	171100	6131130	4135	4135	4135	4135	0
98	20240105	171000	6131130	4135	4135	4135	4135	0
99	20240105	170900	6131130	4135	4135	4135	4135	0
100	20240105	170800	6131130	4135	4135	4135	4135	0
101	20240105	170700	6131130	4135	4135	4135	4135	0
102	20240105	170600	6131130	4135	4135	4135	4135	0
103	20240105	170500	6131130	4135	4135	4135	4135	0
104	20240105	170400	6131130	4135	4135	4135	4135	0
105	20240105	170300	6131130	4135	4135	4135	4135	0
106	20240105	170200	6131130	4135	4135	4135	4135	0
107	20240105	170100	6131130	4135	4135	4135	4135	0
108	20240105	170000	6131130	4135	4135	4135	4135	0
109	20240105	165900	6131130	4135	4135	4135	4135	0
110	20240105	165800	6131130	4135	4135	4135	4135	0
111	20240105	165700	6131130	4135	4135	4135	4135	0
112	20240105	165600	6131130	4135	4135	4135	4135	0
113	20240105	165500	6131130	4135	4135	4135	4135	0
114	20240105	165400	6131130	4135	4135	4135	4135	0
115	20240105	165300	6131130	4135	4135	4135	4135	0
116	20240105	165200	6131130	4135	4135	4135	4135	0
117	20240105	165100	6131130	4135	4135	4135	4135	0
118	20240105	165000	6131130	4135	4135	4135	4135	0
119	20240105	164900	6131130	4135	4135	4135	4135	0
120	20240105	164800	6131130	4135	4135	4135	4135	0
121	20240105	164700	6131130	4135	4135	4135	4135	0
122	20240105	164600	6131130	4135	4135	4135	4135	229
123	20240105	164500	6131130	4135	4135	4135	4135	0
124	20240105	164400	6131130	4135	4135	4135	4135	0
125	20240105	164300	6131130	4135	4135	4135	4135	0
126	20240105	164200	6131130	4135	4135	4135	4135	0
127	20240105	164100	6131130	4135	4135	4135	4135	0
128	20240105	164000	6131130	4135	4135	4135	4135	0
129	20240105	163900	6131130	4135	4135	4135	4135	0
130	20240105	163800	6131130	4135	4135	4135	4135	0
131	20240105	163700	6131130	4135	4135	4135	4135	0
132	20240105	163600	6131130	4135	4135	4135	4135	0
133	20240105	163500	6131130	4135	4135	4135	4135	0
134	20240105	163400	6131130	4135	4135	4135	4135	0
135	20240105	163300	6131130	4135	4135	4135	4135	0
136	20240105	163200	6131130	4135	4135	4135	4135	0
137	20240105	163100	6131130	4135	4135	4135	4135	0
138	20240105	163000	6131130	4135	4135	4135	4135	0
139	20240105	162900	6131130	4135	4135	4135	4135	0
140	20240105	162800	6131130	4135	4135	4135	4135	0
141	20240105	162700	6131130	4135	4135	4135	4135	0
142	20240105	162600	6131130	4135	4135	4135	4135	0
143	20240105	162500	6131130	4135	4135	4135	4135	0
144	20240105	162400	6131130	4135	4135	4135	4135	0
145	20240105	162300	6131130	4135	4135	4135	4135	0
146	20240105	162200	6131130	4135	4135	4135	4135	0
147	20240105	162100	6131130	4135	4135	4135	4135	0
148	20240105	162000	6131130	4135	4135	4135	4135	0
149	20240105	161900	6131130	4135	4135	4135	4135	0
150	20240105	161800	6131130	4135	4135	4135	4135	0
151	20240105	161700	6131130	4135	4135	4135	4135	0
152	20240105	161600	6131130	4135	4135	4135	4135	229
153	20240105	161500	6131130	4135	4135	4135	4135	0
154	20240105	161400	6131130	4135	4135	4135	4135	0
155	20240105	161300	6131130	4135	4135	4135	4135	0
156	20240105	161200	6131130	4135	4135	4135	4135	0
157	20240105	161100	6131130	4135	4135	4135	4135	0
158	20240105	161000	6131130	4135	4135	4135	4135	0
159	20240105	160900	6131130	4135	4135	4135	4135	0
160	20240105	160800	6131130	4135	4135	4135	4135	0
161	20240105	160700	6131130	4135	4135	4135	4135	0
162	20240105	160600	6131130	4135	4135	4135	4135	0
163	20240105	160500	6131130	4135	4135	4135	4135	0
164	20240105	160400	6131130	4135	4135	4135	4135	0
165	20240105	160300	6131130	4135	4135	4135	4135	0
166	20240105	160200	6131130	4135	4135	4135	4135	0
167	20240105	160100	6131130	4135	4135	4135	4135	0
168	20240105	160000	6131130	4135	4135	4135	4135	0
169	20240105	155900	6131130	4135	4135	4135	4135	0
170	20240105	155800	6131130	4135	4135	4135	4135	0
171	20240105	155700	6131130	4135	4135	4135	4135	0
172	20240105	155600	6131130	4135	4135	4135	4135	0
173	20240105	155500	6131130	4135	4135	4135	4135	0
174	20240105	155400	6131130	4135	4135	4135	4135	0
175	20240105	155300	6131130	4135	4135	4135	4135	0
176	20240105	155200	6131130	4135	4135	4135	4135	0
177	20240105	155100	6131130	4135	4135	4135	4135	0
178	20240105	155000	6131130	4135	4135	4135	4135	0
179	20240105	154900	6131130	4135	4135	4135	4135	0
180	20240105	154800	6131130	4135	4135	4135	4135	0
181	20240105	154700	6131130	4135	4135	4135	4135	0
182	20240105	154600	6131130	4135	4135	4135	4135	229
183	20240105	154500	6131130	4135	4135	4135	4135	0
184	20240105	154400	6131130	4135	4135	4135	4135	0
185	20240105	154300	6131130	4135	4135	4135	4135	0
186	20240105	154200	6131130	4135	4135	4135	4135	0
187	20240105	154100	6131130	4135	4135	4135	4135	0
188	20240105	154000	6131130	4135	4135	4135	4135	0
189	20240105	153900	6131130	4135	4135	4135	4135	0
190	20240105	153800	6131130	4135	4135	4135	4135	0
191	20240105	153700	6131130	4135	4135	4135	4135	0
192	20240105	153600	6131130	4135	4135	4135	4135	0
193	20240105	153500	6131130	4135	4135	4135	4135	0
194	20240105	153400	6131130	4135	4135	4135	4135	0
195	20240105	153300	6131130	4135	4135	4135	4135	0
196	20240105	153200	6131130	4135	4135	4135	4135	0
197	20240105	153100	6131130	4135	4135	4135	4135	0
198	20240105	153000	6131130	4135	4135	4135	4135	229
199	20240105	152900	5184215	4145	4145	4145	4145	0
200	20240105	152800	5184215	4145	4145	4145	4145	0
201	20240105	152700	5184215	4145	4145	4145	4145	0
202	20240105	152600	5184215	4145	4145	4145	4145	0
203	20240105	152500	5184215	4145	4145	4145	4145	0
204	20240105	152400	5184215	4145	4145	4145	4145	0
205	20240105	152300	5184215	4145	4145	4145	4145	0
206	20240105	152200	5184215	4145	4145	4145	4145	0
207	20240105	152100	5184215	4145	4145	4145	4145	0
208	20240105	152000	5184215	4145	4145	4145	4145	0
209	20240105	151900	5184215	4145	4145	4145	4145	112
210	20240105	151800	4719975	4135	4135	4135	4135	0
211	20240105	151700	4719975	4135	4135	4135	4135	1
212	20240105	151600	4715840	4145	4145	4145	4145	2
213	20240105	151500	4707550	4135	4135	4135	4135	0
214	20240105	151400	4707550	4135	4135	4135	4135	1
215	20240105	151300	4703415	4135	4135	4135	4135	0
216	20240105	151200	4703415	4135	4135	4135	4135	0
217	20240105	151100	4703415	4135	4135	4135	4135	0
218	20240105	151000	4703415	4135	4135	4135	4135	0
219	20240105	150900	4703415	4135	4135	4135	4135	0
220	20240105	150800	4703415	4135	4135	4135	4135	0
221	20240105	150700	4703415	4135	4135	4135	4135	5
222	20240105	150600	4682740	4135	4135	4135	4135	1
223	20240105	150500	4678605	4135	4135	4135	4135	4
224	20240105	150400	4662065	4145	4145	4145	4145	0
225	20240105	150300	4662065	4145	4145	4145	4145	0
226	20240105	150200	4662065	4145	4145	4145	4145	0
227	20240105	150100	4662065	4145	4145	4145	4145	0
228	20240105	150000	4662065	4145	4145	4145	4145	1
229	20240105	145900	4657920	4135	4135	4135	4135	0
230	20240105	145800	4657920	4135	4135	4135	4135	1
231	20240105	145700	4653785	4145	4140	4145	4140	9
232	20240105	145600	4616500	4135	4135	4135	4135	0
233	20240105	145500	4616500	4135	4135	4135	4135	0
234	20240105	145400	4616500	4135	4135	4135	4135	0
235	20240105	145300	4616500	4135	4135	4135	4135	0
236	20240105	145200	4616500	4135	4135	4135	4135	0
237	20240105	145100	4616500	4135	4135	4135	4135	0
238	20240105	145000	4616500	4135	4135	4135	4135	1
239	20240105	144900	4612365	4145	4145	4145	4145	0
240	20240105	144800	4612365	4145	4145	4145	4145	0
241	20240105	144700	4612365	4145	4145	4145	4145	0
242	20240105	144600	4612365	4145	4145	4145	4145	0
243	20240105	144500	4612365	4145	4145	4145	4145	0
244	20240105	144400	4612365	4145	4135	4145	4135	21
245	20240105	144300	4525520	4135	4135	4135	4135	41
246	20240105	144200	4355985	4135	4135	4135	4135	0
247	20240105	144100	4355985	4135	4135	4135	4135	0
248	20240105	144000	4355985	4135	4135	4135	4135	0
249	20240105	143900	4355985	4135	4135	4135	4135	0
250	20240105	143800	4355985	4135	4135	4135	4135	0
251	20240105	143700	4355985	4135	4135	4135	4135	0
252	20240105	143600	4355985	4135	4135	4135	4135	0
253	20240105	143500	4355985	4135	4135	4135	4135	1
254	20240105	143400	4351850	4135	4135	4135	4135	0
255	20240105	143300	4351850	4135	4135	4135	4135	0
256	20240105	143200	4351850	4135	4135	4135	4135	1
257	20240105	143100	4347715	4145	4145	4145	4145	0
258	20240105	143000	4347715	4145	4145	4145	4145	0
259	20240105	142900	4347715	4145	4145	4145	4145	0
260	20240105	142800	4347715	4145	4145	4145	4145	1
261	20240105	142700	4343570	4135	4135	4135	4135	1
262	20240105	142600	4339435	4140	4140	4140	4140	0
263	20240105	142500	4339435	4140	4140	4140	4140	0
264	20240105	142400	4339435	4140	4140	4140	4140	0
265	20240105	142300	4339435	4140	4140	4140	4140	0
266	20240105	142200	4339435	4140	4140	4140	4140	0
267	20240105	142100	4339435	4140	4140	4140	4140	0
268	20240105	142000	4339435	4140	4140	4140	4140	0
269	20240105	141900	4339435	4140	4140	4140	4140	0
270	20240105	141800	4339435	4140	4140	4140	4140	0
271	20240105	141700	4339435	4140	4140	4140	4140	0
272	20240105	141600	4339435	4140	4140	4140	4140	0
273	20240105	141500	4339435	4140	4140	4140	4140	0
274	20240105	141400	4339435	4140	4140	4140	4140	0
275	20240105	141300	4339435	4140	4140	4140	4140	0
276	20240105	141200	4339435	4140	4140	4140	4140	1
277	20240105	141100	4335295	4135	4135	4135	4135	0
278	20240105	141000	4335295	4135	4135	4135	4135	0
279	20240105	140900	4335295	4135	4135	4135	4135	0
280	20240105	140800	4335295	4135	4135	4135	4135	0
281	20240105	140700	4335295	4135	4135	4135	4135	0
282	20240105	140600	4335295	4135	4135	4135	4135	0
283	20240105	140500	4335295	4135	4135	4135	4135	0
284	20240105	140400	4335295	4135	4135	4135	4135	0
285	20240105	140300	4335295	4135	4135	4135	4135	0
286	20240105	140200	4335295	4135	4135	4135	4135	44
287	20240105	140100	4153355	4140	4140	4140	4140	0
288	20240105	140000	4153355	4140	4140	4140	4140	0
289	20240105	135900	4153355	4140	4140	4140	4140	0
290	20240105	135800	4153355	4140	4140	4140	4140	0
291	20240105	135700	4153355	4140	4140	4140	4140	0
292	20240105	135600	4153355	4140	4140	4140	4140	0
293	20240105	135500	4153355	4140	4140	4140	4140	0
294	20240105	135400	4153355	4140	4140	4140	4140	0
295	20240105	135300	4153355	4140	4140	4140	4140	0
296	20240105	135200	4153355	4140	4140	4140	4140	1
297	20240105	135100	4149215	4140	4140	4140	4140	0
298	20240105	135000	4149215	4140	4140	4140	4140	0
299	20240105	134900	4149215	4140	4140	4140	4140	0
300	20240105	134800	4149215	4140	4140	4140	4140	0
301	20240105	134700	4149215	4140	4140	4140	4140	0
302	20240105	134600	4149215	4140	4140	4140	4140	0
303	20240105	134500	4149215	4140	4140	4140	4140	0
304	20240105	134400	4149215	4140	4140	4140	4140	0
305	20240105	134300	4149215	4140	4140	4140	4140	0
306	20240105	134200	4149215	4140	4140	4140	4140	0
307	20240105	134100	4149215	4140	4140	4140	4140	0
308	20240105	134000	4149215	4140	4140	4140	4140	0
309	20240105	133900	4149215	4140	4140	4140	4140	0
310	20240105	133800	4149215	4140	4140	4140	4140	0
311	20240105	133700	4149215	4140	4140	4140	4140	0
312	20240105	133600	4149215	4140	4140	4140	4140	1
313	20240105	133500	4145075	4140	4140	4140	4140	0
314	20240105	133400	4145075	4140	4140	4140	4140	0
315	20240105	133300	4145075	4140	4140	4140	4140	0
316	20240105	133200	4145075	4140	4140	4140	4140	0
317	20240105	133100	4145075	4140	4140	4140	4140	0
318	20240105	133000	4145075	4140	4140	4140	4140	0
319	20240105	132900	4145075	4140	4140	4140	4140	0
320	20240105	132800	4145075	4140	4140	4140	4140	1
321	20240105	132700	4140935	4140	4140	4140	4140	0
322	20240105	132600	4140935	4140	4140	4140	4140	0
323	20240105	132500	4140935	4140	4140	4140	4140	0
324	20240105	132400	4140935	4140	4140	4140	4140	1
325	20240105	132300	4136795	4140	4140	4140	4140	0
326	20240105	132200	4136795	4140	4140	4140	4140	0
327	20240105	132100	4136795	4140	4140	4140	4140	0
328	20240105	132000	4136795	4140	4140	4140	4140	2
329	20240105	131900	4128515	4140	4140	4140	4140	0
330	20240105	131800	4128515	4140	4140	4140	4140	0
331	20240105	131700	4128515	4140	4140	4140	4140	0
332	20240105	131600	4128515	4140	4140	4140	4140	1
333	20240105	131500	4124375	4145	4145	4145	4145	0
334	20240105	131400	4124375	4145	4145	4145	4145	0
335	20240105	131300	4124375	4145	4145	4145	4145	0
336	20240105	131200	4124375	4145	4145	4145	4145	1
337	20240105	131100	4120230	4145	4145	4145	4145	0
338	20240105	131000	4120230	4145	4145	4145	4145	0
339	20240105	130900	4120230	4145	4145	4145	4145	0
340	20240105	130800	4120230	4145	4145	4145	4145	1
341	20240105	130700	4116085	4145	4145	4145	4145	0
342	20240105	130600	4116085	4145	4145	4145	4145	0
343	20240105	130500	4116085	4145	4145	4145	4145	2
344	20240105	130400	4107795	4145	4145	4145	4145	1
345	20240105	130300	4103650	4140	4140	4140	4140	0
346	20240105	130200	4103650	4140	4140	4140	4140	0
347	20240105	130100	4103650	4140	4140	4140	4140	0
348	20240105	130000	4103650	4140	4140	4140	4140	0
349	20240105	125900	4103650	4140	4140	4140	4140	0
350	20240105	125800	4103650	4140	4140	4140	4140	0
351	20240105	125700	4103650	4140	4140	4140	4140	0
352	20240105	125600	4103650	4140	4140	4140	4140	0
353	20240105	125500	4103650	4140	4140	4140	4140	0
354	20240105	125400	4103650	4140	4140	4140	4140	0
355	20240105	125300	4103650	4140	4140	4140	4140	0
356	20240105	125200	4103650	4140	4140	4140	4140	0
357	20240105	125100	4103650	4140	4140	4140	4140	0
358	20240105	125000	4103650	4140	4140	4140	4140	0
359	20240105	124900	4103650	4140	4140	4140	4140	0
360	20240105	124800	4103650	4140	4140	4140	4140	1
361	20240105	124700	4099510	4140	4140	4140	4140	0
362	20240105	124600	4099510	4140	4140	4140	4140	0
363	20240105	124500	4099510	4140	4140	4140	4140	0
364	20240105	124400	4099510	4140	4140	4140	4140	0
365	20240105	124300	4099510	4140	4140	4140	4140	0
366	20240105	124200	4099510	4140	4140	4140	4140	0
367	20240105	124100	4099510	4140	4140	4140	4140	0
368	20240105	124000	4099510	4140	4140	4140	4140	0
369	20240105	123900	4099510	4140	4140	4140	4140	0
370	20240105	123800	4099510	4140	4140	4140	4140	0
371	20240105	123700	4099510	4140	4140	4140	4140	0
372	20240105	123600	4099510	4140	4140	4140	4140	0
373	20240105	123500	4099510	4140	4140	4140	4140	0
374	20240105	123400	4099510	4140	4140	4140	4140	0
375	20240105	123300	4099510	4140	4140	4140	4140	0
376	20240105	123200	4099510	4140	4140	4140	4140	0
377	20240105	123100	4099510	4140	4140	4140	4140	0
378	20240105	123000	4099510	4140	4140	4140	4140	0
379	20240105	122900	4099510	4140	4140	4140	4140	0
380	20240105	122800	4099510	4140	4140	4140	4140	1
381	20240105	122700	4095370	4140	4140	4140	4140	0
382	20240105	122600	4095370	4140	4140	4140	4140	0
383	20240105	122500	4095370	4140	4140	4140	4140	0
384	20240105	122400	4095370	4140	4140	4140	4140	0
385	20240105	122300	4095370	4140	4140	4140	4140	0
386	20240105	122200	4095370	4140	4140	4140	4140	0
387	20240105	122100	4095370	4140	4140	4140	4140	0
388	20240105	122000	4095370	4140	4140	4140	4140	0
389	20240105	121900	4095370	4140	4140	4140	4135	501
390	20240105	121800	2021435	4150	4150	4150	4150	0
391	20240105	121700	2021435	4150	4150	4150	4150	0
392	20240105	121600	2021435	4150	4150	4150	4150	0
393	20240105	121500	2021435	4150	4150	4150	4150	0
394	20240105	121400	2021435	4150	4150	4150	4150	0
395	20240105	121300	2021435	4150	4150	4150	4150	0
396	20240105	121200	2021435	4150	4150	4150	4150	1
397	20240105	121100	2017285	4150	4150	4150	4150	0
398	20240105	121000	2017285	4150	4150	4150	4150	0
399	20240105	120900	2017285	4150	4150	4150	4150	0
400	20240105	120800	2017285	4150	4150	4150	4150	5
401	20240105	120700	1996535	4150	4150	4150	4150	0
402	20240105	120600	1996535	4150	4150	4150	4150	0
403	20240105	120500	1996535	4150	4150	4150	4150	0
404	20240105	120400	1996535	4150	4150	4150	4150	0
405	20240105	120300	1996535	4150	4150	4150	4150	0
406	20240105	120200	1996535	4150	4150	4150	4150	0
407	20240105	120100	1996535	4150	4150	4150	4150	0
408	20240105	120000	1996535	4150	4150	4150	4150	2
409	20240105	115900	1988235	4150	4150	4150	4150	0
410	20240105	115800	1988235	4150	4150	4150	4150	1
411	20240105	115700	1984085	4150	4150	4150	4150	0
412	20240105	115600	1984085	4150	4150	4150	4150	2
413	20240105	115500	1975785	4150	4150	4150	4150	0
414	20240105	115400	1975785	4150	4150	4150	4150	1
415	20240105	115300	1971635	4150	4150	4150	4150	0
416	20240105	115200	1971635	4150	4150	4150	4150	1
417	20240105	115100	1967485	4150	4150	4150	4150	0
418	20240105	115000	1967485	4150	4150	4150	4150	1
419	20240105	114900	1963335	4150	4150	4150	4150	1
420	20240105	114800	1959185	4145	4145	4145	4145	0
421	20240105	114700	1959185	4145	4145	4145	4145	0
422	20240105	114600	1959185	4145	4145	4145	4145	0
423	20240105	114500	1959185	4145	4145	4145	4145	1
424	20240105	114400	1955040	4145	4145	4145	4145	0
425	20240105	114300	1955040	4145	4145	4145	4145	1
426	20240105	114200	1950895	4140	4140	4140	4140	9
427	20240105	114100	1913635	4140	4140	4140	4140	1
428	20240105	114000	1909495	4140	4140	4140	4140	2
429	20240105	113900	1901215	4140	4140	4140	4140	0
430	20240105	113800	1901215	4140	4140	4140	4140	1
431	20240105	113700	1897075	4140	4140	4140	4140	0
432	20240105	113600	1897075	4140	4140	4140	4140	1
433	20240105	113500	1892935	4140	4140	4140	4140	0
434	20240105	113400	1892935	4140	4140	4140	4140	2
435	20240105	113300	1884655	4140	4140	4140	4140	0
436	20240105	113200	1884655	4140	4140	4140	4140	1
437	20240105	113100	1880515	4140	4140	4140	4140	0
438	20240105	113000	1880515	4140	4140	4140	4140	1
439	20240105	112900	1876375	4140	4140	4140	4140	1
440	20240105	112800	1872235	4140	4140	4140	4140	0
441	20240105	112700	1872235	4140	4140	4140	4140	1
442	20240105	112600	1868095	4140	4140	4140	4140	0
443	20240105	112500	1868095	4140	4140	4140	4140	1
444	20240105	112400	1863955	4140	4135	4140	4135	2
445	20240105	112300	1855680	4140	4140	4140	4140	1
446	20240105	112200	1851540	4140	4140	4140	4140	0
447	20240105	112100	1851540	4140	4140	4140	4140	1
448	20240105	112000	1847400	4140	4140	4140	4140	1
449	20240105	111900	1843260	4140	4140	4140	4140	0
450	20240105	111800	1843260	4140	4140	4140	4140	1
451	20240105	111700	1839120	4140	4140	4140	4140	0
452	20240105	111600	1839120	4140	4140	4140	4140	1
453	20240105	111500	1834980	4140	4140	4140	4140	2
454	20240105	111400	1826700	4145	4145	4145	4145	1
455	20240105	111300	1822555	4145	4145	4145	4145	0
456	20240105	111200	1822555	4145	4145	4145	4145	1
457	20240105	111100	1818410	4145	4145	4145	4145	0
458	20240105	111000	1818410	4145	4145	4145	4145	1
459	20240105	110900	1814265	4140	4140	4140	4140	0
460	20240105	110800	1814265	4140	4140	4140	4140	0
461	20240105	110700	1814265	4140	4140	4140	4140	2
462	20240105	110600	1805985	4135	4135	4135	4135	33
463	20240105	110500	1669530	4140	4140	4140	4140	1
464	20240105	110400	1665390	4140	4140	4140	4140	1
465	20240105	110300	1661250	4140	4140	4140	4140	1
466	20240105	110200	1657110	4140	4140	4140	4140	0
467	20240105	110100	1657110	4140	4140	4140	4140	1
468	20240105	110000	1652970	4140	4140	4140	4140	1
469	20240105	105900	1648830	4135	4135	4135	4135	0
470	20240105	105800	1648830	4135	4140	4140	4135	80
471	20240105	105700	1318025	4140	4140	4140	4140	3
472	20240105	105600	1305605	4145	4145	4145	4145	1
473	20240105	105500	1301460	4145	4145	4145	4145	0
474	20240105	105400	1301460	4145	4145	4145	4145	1
475	20240105	105300	1297315	4145	4145	4145	4145	0
476	20240105	105200	1297315	4145	4145	4145	4145	1
477	20240105	105100	1293170	4145	4145	4145	4145	1
478	20240105	105000	1289025	4145	4145	4145	4145	0
479	20240105	104900	1289025	4145	4145	4145	4145	1
480	20240105	104800	1284880	4145	4145	4145	4145	1
481	20240105	104700	1280735	4145	4145	4145	4145	1
482	20240105	104600	1276590	4145	4145	4145	4145	0
483	20240105	104500	1276590	4145	4145	4145	4145	1
484	20240105	104400	1272445	4145	4145	4145	4145	0
485	20240105	104300	1272445	4145	4145	4145	4145	1
486	20240105	104200	1268300	4145	4145	4145	4145	0
487	20240105	104100	1268300	4145	4145	4145	4145	2
488	20240105	104000	1260010	4145	4145	4145	4145	1
489	20240105	103900	1255865	4145	4145	4145	4145	0
490	20240105	103800	1255865	4145	4145	4145	4145	1
491	20240105	103700	1251720	4145	4145	4145	4145	0
492	20240105	103600	1251720	4145	4145	4145	4145	1
493	20240105	103500	1247575	4145	4145	4145	4145	0
494	20240105	103400	1247575	4145	4145	4145	4145	25
495	20240105	103300	1143950	4150	4150	4150	4150	0
496	20240105	103200	1143950	4150	4150	4150	4150	4
497	20240105	103100	1127350	4150	4150	4150	4150	1
498	20240105	103000	1123200	4150	4150	4150	4150	0
499	20240105	102900	1123200	4150	4150	4150	4150	1
500	20240105	102800	1119050	4145	4145	4145	4145	12
501	20240105	102700	1069310	4150	4150	4150	4150	1
502	20240105	102600	1065160	4150	4150	4150	4150	0
503	20240105	102500	1065160	4150	4150	4150	4150	1
504	20240105	102400	1061010	4150	4150	4150	4150	0
505	20240105	102300	1061010	4150	4150	4150	4150	1
506	20240105	102200	1056860	4150	4150	4150	4150	1
507	20240105	102100	1052710	4150	4150	4150	4150	1
508	20240105	102000	1048560	4150	4150	4150	4150	1
509	20240105	101900	1044410	4150	4150	4150	4150	0
510	20240105	101800	1044410	4150	4150	4150	4150	1
511	20240105	101700	1040260	4145	4145	4145	4145	101
512	20240105	101600	621615	4150	4150	4150	4150	2
513	20240105	101500	613315	4150	4150	4150	4150	1
514	20240105	101400	609165	4155	4155	4155	4155	2
515	20240105	101300	600855	4155	4155	4155	4155	0
516	20240105	101200	600855	4155	4155	4155	4155	1
517	20240105	101100	596700	4155	4155	4155	4155	1
518	20240105	101000	592545	4150	4150	4150	4150	0
519	20240105	100900	592545	4150	4150	4150	4150	0
520	20240105	100800	592545	4150	4150	4150	4150	0
521	20240105	100700	592545	4150	4165	4165	4150	4
522	20240105	100600	575915	4165	4165	4165	4165	0
523	20240105	100500	575915	4165	4165	4165	4165	1
524	20240105	100400	571750	4165	4165	4165	4165	0
525	20240105	100300	571750	4165	4165	4165	4165	1
526	20240105	100200	567585	4165	4165	4165	4165	0
527	20240105	100100	567585	4165	4165	4165	4165	1
528	20240105	100000	563420	4165	4165	4165	4165	1
529	20240105	095900	559255	4165	4165	4165	4165	0
530	20240105	095800	559255	4165	4165	4165	4165	1
531	20240105	095700	555090	4165	4165	4165	4165	1
532	20240105	095600	550925	4165	4165	4165	4165	1
533	20240105	095500	546760	4165	4165	4165	4165	0
534	20240105	095400	546760	4165	4165	4165	4165	1
535	20240105	095300	542595	4165	4165	4165	4165	0
536	20240105	095200	542595	4165	4165	4165	4165	1
537	20240105	095100	538430	4165	4165	4165	4165	1
538	20240105	095000	534265	4165	4165	4165	4165	0
539	20240105	094900	534265	4165	4165	4165	4165	1
540	20240105	094800	530100	4160	4160	4160	4160	0
541	20240105	094700	530100	4160	4160	4160	4160	27
542	20240105	094600	417780	4155	4155	4155	4155	26
543	20240105	094500	309750	4155	4155	4155	4155	0
544	20240105	094400	309750	4155	4155	4155	4155	0
545	20240105	094300	309750	4155	4155	4155	4155	0
546	20240105	094200	309750	4155	4155	4155	4155	0
547	20240105	094100	309750	4155	4155	4155	4155	0
548	20240105	094000	309750	4155	4155	4155	4155	1
549	20240105	093900	305595	4155	4155	4155	4155	0
550	20240105	093800	305595	4155	4155	4155	4155	1
551	20240105	093700	301440	4155	4155	4155	4155	1
552	20240105	093600	297285	4155	4155	4155	4155	1
553	20240105	093500	293130	4155	4155	4155	4155	2
554	20240105	093400	284820	4155	4155	4155	4155	1
555	20240105	093300	280665	4155	4155	4155	4155	1
556	20240105	093200	276510	4155	4155	4155	4155	1
557	20240105	093100	272355	4155	4155	4155	4155	1
558	20240105	093000	268200	4155	4155	4155	4155	0
559	20240105	092900	268200	4155	4155	4155	4155	1
560	20240105	092800	264045	4155	4155	4155	4155	0
561	20240105	092700	264045	4155	4155	4155	4155	1
562	20240105	092600	259890	4155	4155	4155	4155	12
563	20240105	092500	210030	4155	4155	4155	4155	1
564	20240105	092400	205875	4155	4155	4155	4155	0
565	20240105	092300	205875	4155	4155	4155	4155	1
566	20240105	092200	201720	4155	4155	4155	4155	0
567	20240105	092100	201720	4155	4155	4155	4155	1
568	20240105	092000	197565	4155	4155	4155	4155	1
569	20240105	091900	193410	4155	4155	4155	4155	1
570	20240105	091800	189255	4155	4155	4155	4155	1
571	20240105	091700	185100	4155	4155	4155	4155	0
572	20240105	091600	185100	4155	4155	4155	4155	1
573	20240105	091500	180945	4160	4160	4160	4160	0
574	20240105	091400	180945	4160	4160	4160	4160	1
575	20240105	091300	176785	4165	4165	4165	4165	0
576	20240105	091200	176785	4165	4165	4165	4165	0
577	20240105	091100	176785	4165	4165	4165	4165	0
578	20240105	091000	176785	4165	4165	4165	4165	0
579	20240105	090900	176785	4165	4165	4165	4165	0
580	20240105	090800	176785	4165	4165	4165	4165	0
581	20240105	090700	176785	4165	4165	4165	4165	0
582	20240105	090600	176785	4165	4165	4165	4165	0
583	20240105	090500	176785	4165	4165	4165	4165	0
584	20240105	090400	176785	4165	4165	4165	4165	0
585	20240105	090300	176785	4165	4165	4165	4165	0
586	20240105	090200	176785	4165	4165	4165	4165	0
587	20240105	090100	176785	4165	4165	4165	4165	1
588	20240105	090000	172620	4110	4110	4110	4110	42