KissMeData/005720/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	184600	16425190	4135	4135	4135	4135	217
3	20240108	184500	16425190	4135	4135	4135	4135	0
4	20240108	184400	16425190	4135	4135	4135	4135	0
5	20240108	184300	16425190	4135	4135	4135	4135	0
6	20240108	184200	16425190	4135	4135	4135	4135	0
7	20240108	184100	16425190	4135	4135	4135	4135	0
8	20240108	184000	16425190	4135	4135	4135	4135	0
9	20240108	183900	16425190	4135	4135	4135	4135	0
10	20240108	183800	16425190	4135	4135	4135	4135	0
11	20240108	183700	16425190	4135	4135	4135	4135	0
12	20240108	183600	16425190	4135	4135	4135	4135	0
13	20240108	183500	16425190	4135	4135	4135	4135	0
14	20240108	183400	16425190	4135	4135	4135	4135	0
15	20240108	183300	16425190	4135	4135	4135	4135	0
16	20240108	183200	16425190	4135	4135	4135	4135	0
17	20240108	183100	16425190	4135	4135	4135	4135	0
18	20240108	183000	16425190	4135	4135	4135	4135	0
19	20240108	182900	16425190	4135	4135	4135	4135	0
20	20240108	182800	16425190	4135	4135	4135	4135	0
21	20240108	182700	16425190	4135	4135	4135	4135	0
22	20240108	182600	16425190	4135	4135	4135	4135	0
23	20240108	182500	16425190	4135	4135	4135	4135	0
24	20240108	182400	16425190	4135	4135	4135	4135	0
25	20240108	182300	16425190	4135	4135	4135	4135	0
26	20240108	182200	16425190	4135	4135	4135	4135	0
27	20240108	182100	16425190	4135	4135	4135	4135	0
28	20240108	182000	16425190	4135	4135	4135	4135	0
29	20240108	181900	16425190	4135	4135	4135	4135	0
30	20240108	181800	16425190	4135	4135	4135	4135	0
31	20240108	181700	16425190	4135	4135	4135	4135	0
32	20240108	181600	16425190	4135	4135	4135	4135	217
33	20240108	181500	16425190	4135	4135	4135	4135	0
34	20240108	181400	16425190	4135	4135	4135	4135	0
35	20240108	181300	16425190	4135	4135	4135	4135	0
36	20240108	181200	16425190	4135	4135	4135	4135	0
37	20240108	181100	16425190	4135	4135	4135	4135	0
38	20240108	181000	16425190	4135	4135	4135	4135	0
39	20240108	180900	16425190	4135	4135	4135	4135	0
40	20240108	180800	16425190	4135	4135	4135	4135	0
41	20240108	180700	16425190	4135	4135	4135	4135	0
42	20240108	180600	16425190	4135	4135	4135	4135	0
43	20240108	180500	16425190	4135	4135	4135	4135	0
44	20240108	180400	16425190	4135	4135	4135	4135	0
45	20240108	180300	16425190	4135	4135	4135	4135	0
46	20240108	180200	16425190	4135	4135	4135	4135	0
47	20240108	180100	16425190	4135	4135	4135	4135	0
48	20240108	180000	16425190	4135	4135	4135	4135	0
49	20240108	175900	16425190	4135	4135	4135	4135	0
50	20240108	175800	16425190	4135	4135	4135	4135	0
51	20240108	175700	16425190	4135	4135	4135	4135	0
52	20240108	175600	16425190	4135	4135	4135	4135	0
53	20240108	175500	16425190	4135	4135	4135	4135	0
54	20240108	175400	16425190	4135	4135	4135	4135	0
55	20240108	175300	16425190	4135	4135	4135	4135	0
56	20240108	175200	16425190	4135	4135	4135	4135	0
57	20240108	175100	16425190	4135	4135	4135	4135	0
58	20240108	175000	16425190	4135	4135	4135	4135	0
59	20240108	174900	16425190	4135	4135	4135	4135	0
60	20240108	174800	16425190	4135	4135	4135	4135	0
61	20240108	174700	16425190	4135	4135	4135	4135	0
62	20240108	174600	16425190	4135	4135	4135	4135	217
63	20240108	174500	16425190	4135	4135	4135	4135	0
64	20240108	174400	16425190	4135	4135	4135	4135	0
65	20240108	174300	16425190	4135	4135	4135	4135	0
66	20240108	174200	16425190	4135	4135	4135	4135	0
67	20240108	174100	16425190	4135	4135	4135	4135	0
68	20240108	174000	16425190	4135	4135	4135	4135	0
69	20240108	173900	16425190	4135	4135	4135	4135	0
70	20240108	173800	16425190	4135	4135	4135	4135	0
71	20240108	173700	16425190	4135	4135	4135	4135	0
72	20240108	173600	16425190	4135	4135	4135	4135	0
73	20240108	173500	16425190	4135	4135	4135	4135	0
74	20240108	173400	16425190	4135	4135	4135	4135	0
75	20240108	173300	16425190	4135	4135	4135	4135	0
76	20240108	173200	16425190	4135	4135	4135	4135	0
77	20240108	173100	16425190	4135	4135	4135	4135	0
78	20240108	173000	16425190	4135	4135	4135	4135	0
79	20240108	172900	16425190	4135	4135	4135	4135	0
80	20240108	172800	16425190	4135	4135	4135	4135	0
81	20240108	172700	16425190	4135	4135	4135	4135	0
82	20240108	172600	16425190	4135	4135	4135	4135	0
83	20240108	172500	16425190	4135	4135	4135	4135	0
84	20240108	172400	16425190	4135	4135	4135	4135	0
85	20240108	172300	16425190	4135	4135	4135	4135	0
86	20240108	172200	16425190	4135	4135	4135	4135	0
87	20240108	172100	16425190	4135	4135	4135	4135	0
88	20240108	172000	16425190	4135	4135	4135	4135	0
89	20240108	171900	16425190	4135	4135	4135	4135	0
90	20240108	171800	16425190	4135	4135	4135	4135	0
91	20240108	171700	16425190	4135	4135	4135	4135	0
92	20240108	171600	16425190	4135	4135	4135	4135	217
93	20240108	171500	16425190	4135	4135	4135	4135	0
94	20240108	171400	16425190	4135	4135	4135	4135	0
95	20240108	171300	16425190	4135	4135	4135	4135	0
96	20240108	171200	16425190	4135	4135	4135	4135	0
97	20240108	171100	16425190	4135	4135	4135	4135	0
98	20240108	171000	16425190	4135	4135	4135	4135	0
99	20240108	170900	16425190	4135	4135	4135	4135	0
100	20240108	170800	16425190	4135	4135	4135	4135	0
101	20240108	170700	16425190	4135	4135	4135	4135	0
102	20240108	170600	16425190	4135	4135	4135	4135	0
103	20240108	170500	16425190	4135	4135	4135	4135	0
104	20240108	170400	16425190	4135	4135	4135	4135	0
105	20240108	170300	16425190	4135	4135	4135	4135	0
106	20240108	170200	16425190	4135	4135	4135	4135	0
107	20240108	170100	16425190	4135	4135	4135	4135	0
108	20240108	170000	16425190	4135	4135	4135	4135	0
109	20240108	165900	16425190	4135	4135	4135	4135	0
110	20240108	165800	16425190	4135	4135	4135	4135	0
111	20240108	165700	16425190	4135	4135	4135	4135	0
112	20240108	165600	16425190	4135	4135	4135	4135	0
113	20240108	165500	16425190	4135	4135	4135	4135	0
114	20240108	165400	16425190	4135	4135	4135	4135	0
115	20240108	165300	16425190	4135	4135	4135	4135	0
116	20240108	165200	16425190	4135	4135	4135	4135	0
117	20240108	165100	16425190	4135	4135	4135	4135	0
118	20240108	165000	16425190	4135	4135	4135	4135	0
119	20240108	164900	16425190	4135	4135	4135	4135	0
120	20240108	164800	16425190	4135	4135	4135	4135	0
121	20240108	164700	16425190	4135	4135	4135	4135	0
122	20240108	164600	16425190	4135	4135	4135	4135	217
123	20240108	164500	16425190	4135	4135	4135	4135	0
124	20240108	164400	16425190	4135	4135	4135	4135	0
125	20240108	164300	16425190	4135	4135	4135	4135	0
126	20240108	164200	16425190	4135	4135	4135	4135	0
127	20240108	164100	16425190	4135	4135	4135	4135	0
128	20240108	164000	16425190	4135	4135	4135	4135	0
129	20240108	163900	16425190	4135	4135	4135	4135	0
130	20240108	163800	16425190	4135	4135	4135	4135	0
131	20240108	163700	16425190	4135	4135	4135	4135	0
132	20240108	163600	16425190	4135	4135	4135	4135	0
133	20240108	163500	16425190	4135	4135	4135	4135	0
134	20240108	163400	16425190	4135	4135	4135	4135	0
135	20240108	163300	16425190	4135	4135	4135	4135	0
136	20240108	163200	16425190	4135	4135	4135	4135	0
137	20240108	163100	16425190	4135	4135	4135	4135	0
138	20240108	163000	16425190	4135	4135	4135	4135	0
139	20240108	162900	16425190	4135	4135	4135	4135	0
140	20240108	162800	16425190	4135	4135	4135	4135	0
141	20240108	162700	16425190	4135	4135	4135	4135	0
142	20240108	162600	16425190	4135	4135	4135	4135	0
143	20240108	162500	16425190	4135	4135	4135	4135	0
144	20240108	162400	16425190	4135	4135	4135	4135	0
145	20240108	162300	16425190	4135	4135	4135	4135	0
146	20240108	162200	16425190	4135	4135	4135	4135	0
147	20240108	162100	16425190	4135	4135	4135	4135	0
148	20240108	162000	16425190	4135	4135	4135	4135	0
149	20240108	161900	16425190	4135	4135	4135	4135	0
150	20240108	161800	16425190	4135	4135	4135	4135	0
151	20240108	161700	16425190	4135	4135	4135	4135	0
152	20240108	161600	16425190	4135	4135	4135	4135	217
153	20240108	161500	16425190	4135	4135	4135	4135	0
154	20240108	161400	16425190	4135	4135	4135	4135	0
155	20240108	161300	16425190	4135	4135	4135	4135	0
156	20240108	161200	16425190	4135	4135	4135	4135	0
157	20240108	161100	16425190	4135	4135	4135	4135	0
158	20240108	161000	16425190	4135	4135	4135	4135	0
159	20240108	160900	16425190	4135	4135	4135	4135	0
160	20240108	160800	16425190	4135	4135	4135	4135	0
161	20240108	160700	16425190	4135	4135	4135	4135	0
162	20240108	160600	16425190	4135	4135	4135	4135	0
163	20240108	160500	16425190	4135	4135	4135	4135	0
164	20240108	160400	16425190	4135	4135	4135	4135	0
165	20240108	160300	16425190	4135	4135	4135	4135	0
166	20240108	160200	16425190	4135	4135	4135	4135	0
167	20240108	160100	16425190	4135	4135	4135	4135	0
168	20240108	160000	16425190	4135	4135	4135	4135	0
169	20240108	155900	16425190	4135	4135	4135	4135	0
170	20240108	155800	16425190	4135	4135	4135	4135	0
171	20240108	155700	16425190	4135	4135	4135	4135	0
172	20240108	155600	16425190	4135	4135	4135	4135	0
173	20240108	155500	16425190	4135	4135	4135	4135	0
174	20240108	155400	16425190	4135	4135	4135	4135	0
175	20240108	155300	16425190	4135	4135	4135	4135	0
176	20240108	155200	16425190	4135	4135	4135	4135	0
177	20240108	155100	16425190	4135	4135	4135	4135	0
178	20240108	155000	16425190	4135	4135	4135	4135	0
179	20240108	154900	16425190	4135	4135	4135	4135	0
180	20240108	154800	16425190	4135	4135	4135	4135	0
181	20240108	154700	16425190	4135	4135	4135	4135	0
182	20240108	154600	16425190	4135	4135	4135	4135	217
183	20240108	154500	16425190	4135	4135	4135	4135	0
184	20240108	154400	16425190	4135	4135	4135	4135	0
185	20240108	154300	16425190	4135	4135	4135	4135	0
186	20240108	154200	16425190	4135	4135	4135	4135	0
187	20240108	154100	16425190	4135	4135	4135	4135	0
188	20240108	154000	16425190	4135	4135	4135	4135	0
189	20240108	153900	16425190	4135	4135	4135	4135	0
190	20240108	153800	16425190	4135	4135	4135	4135	0
191	20240108	153700	16425190	4135	4135	4135	4135	0
192	20240108	153600	16425190	4135	4135	4135	4135	0
193	20240108	153500	16425190	4135	4135	4135	4135	0
194	20240108	153400	16425190	4135	4135	4135	4135	0
195	20240108	153300	16425190	4135	4135	4135	4135	0
196	20240108	153200	16425190	4135	4135	4135	4135	0
197	20240108	153100	16425190	4135	4135	4135	4135	0
198	20240108	153000	16425190	4135	4135	4135	4135	217
199	20240108	152900	15527895	4135	4135	4135	4135	0
200	20240108	152800	15527895	4135	4135	4135	4135	0
201	20240108	152700	15527895	4135	4135	4135	4135	0
202	20240108	152600	15527895	4135	4135	4135	4135	0
203	20240108	152500	15527895	4135	4135	4135	4135	0
204	20240108	152400	15527895	4135	4135	4135	4135	0
205	20240108	152300	15527895	4135	4135	4135	4135	0
206	20240108	152200	15527895	4135	4135	4135	4135	0
207	20240108	152100	15527895	4135	4135	4135	4135	0
208	20240108	152000	15527895	4135	4135	4135	4135	0
209	20240108	151900	15527895	4135	4135	4135	4135	0
210	20240108	151800	15527895	4135	4135	4135	4135	0
211	20240108	151700	15527895	4135	4135	4135	4135	0
212	20240108	151600	15527895	4135	4135	4135	4135	500
213	20240108	151500	13460395	4145	4145	4145	4145	1
214	20240108	151400	13456250	4145	4145	4145	4145	0
215	20240108	151300	13456250	4145	4145	4145	4145	0
216	20240108	151200	13456250	4145	4145	4145	4145	36
217	20240108	151100	13307030	4135	4135	4135	4135	0
218	20240108	151000	13307030	4135	4135	4135	4135	0
219	20240108	150900	13307030	4135	4135	4135	4135	0
220	20240108	150800	13307030	4135	4135	4135	4135	0
221	20240108	150700	13307030	4135	4135	4135	4135	11
222	20240108	150600	13261545	4145	4145	4145	4145	0
223	20240108	150500	13261545	4145	4145	4145	4145	0
224	20240108	150400	13261545	4145	4145	4145	4145	0
225	20240108	150300	13261545	4145	4145	4145	4145	1
226	20240108	150200	13257400	4135	4135	4135	4135	0
227	20240108	150100	13257400	4135	4135	4135	4135	1
228	20240108	150000	13253265	4135	4135	4135	4135	0
229	20240108	145900	13253265	4135	4135	4135	4135	0
230	20240108	145800	13253265	4135	4140	4140	4135	250
231	20240108	145700	12219250	4140	4140	4140	4140	0
232	20240108	145600	12219250	4140	4140	4140	4140	0
233	20240108	145500	12219250	4140	4140	4140	4140	0
234	20240108	145400	12219250	4140	4140	4140	4140	0
235	20240108	145300	12219250	4140	4140	4140	4140	0
236	20240108	145200	12219250	4140	4140	4140	4140	0
237	20240108	145100	12219250	4140	4140	4140	4140	0
238	20240108	145000	12219250	4140	4140	4140	4140	0
239	20240108	144900	12219250	4140	4140	4140	4140	0
240	20240108	144800	12219250	4140	4140	4140	4140	0
241	20240108	144700	12219250	4140	4140	4140	4140	0
242	20240108	144600	12219250	4140	4140	4140	4140	0
243	20240108	144500	12219250	4140	4140	4140	4140	0
244	20240108	144400	12219250	4140	4140	4140	4140	0
245	20240108	144300	12219250	4140	4140	4140	4140	0
246	20240108	144200	12219250	4140	4140	4140	4140	0
247	20240108	144100	12219250	4140	4140	4140	4140	0
248	20240108	144000	12219250	4140	4140	4140	4140	100
249	20240108	143900	11805250	4140	4140	4140	4140	0
250	20240108	143800	11805250	4140	4140	4140	4140	100
251	20240108	143700	11391250	4140	4140	4140	4140	0
252	20240108	143600	11391250	4140	4140	4140	4140	0
253	20240108	143500	11391250	4140	4140	4140	4140	0
254	20240108	143400	11391250	4140	4140	4140	4140	0
255	20240108	143300	11391250	4140	4140	4140	4140	0
256	20240108	143200	11391250	4140	4140	4140	4140	0
257	20240108	143100	11391250	4140	4140	4140	4140	0
258	20240108	143000	11391250	4140	4140	4140	4140	0
259	20240108	142900	11391250	4140	4140	4140	4140	0
260	20240108	142800	11391250	4140	4140	4140	4140	0
261	20240108	142700	11391250	4140	4140	4140	4140	0
262	20240108	142600	11391250	4140	4140	4140	4140	0
263	20240108	142500	11391250	4140	4140	4140	4140	0
264	20240108	142400	11391250	4140	4140	4140	4140	0
265	20240108	142300	11391250	4140	4140	4140	4140	0
266	20240108	142200	11391250	4140	4140	4140	4140	0
267	20240108	142100	11391250	4140	4140	4140	4140	0
268	20240108	142000	11391250	4140	4140	4140	4140	0
269	20240108	141900	11391250	4140	4140	4140	4140	0
270	20240108	141800	11391250	4140	4140	4140	4140	0
271	20240108	141700	11391250	4140	4140	4140	4140	0
272	20240108	141600	11391250	4140	4140	4140	4140	0
273	20240108	141500	11391250	4140	4140	4140	4140	0
274	20240108	141400	11391250	4140	4140	4140	4140	0
275	20240108	141300	11391250	4140	4140	4140	4140	0
276	20240108	141200	11391250	4140	4140	4140	4140	0
277	20240108	141100	11391250	4140	4140	4140	4140	0
278	20240108	141000	11391250	4140	4140	4140	4140	0
279	20240108	140900	11391250	4140	4140	4140	4140	1747
280	20240108	140800	4158670	4135	4135	4135	4135	0
281	20240108	140700	4158670	4135	4135	4135	4135	0
282	20240108	140600	4158670	4135	4135	4135	4135	0
283	20240108	140500	4158670	4135	4135	4135	4135	0
284	20240108	140400	4158670	4135	4135	4135	4135	0
285	20240108	140300	4158670	4135	4135	4135	4135	0
286	20240108	140200	4158670	4135	4135	4135	4135	0
287	20240108	140100	4158670	4135	4135	4135	4135	0
288	20240108	140000	4158670	4135	4135	4135	4135	0
289	20240108	135900	4158670	4135	4135	4135	4135	0
290	20240108	135800	4158670	4135	4140	4140	4135	21
291	20240108	135700	4071830	4140	4140	4140	4140	0
292	20240108	135600	4071830	4140	4140	4140	4140	0
293	20240108	135500	4071830	4140	4140	4140	4140	0
294	20240108	135400	4071830	4140	4140	4140	4140	0
295	20240108	135300	4071830	4140	4140	4140	4140	0
296	20240108	135200	4071830	4140	4140	4140	4140	0
297	20240108	135100	4071830	4140	4140	4140	4140	0
298	20240108	135000	4071830	4140	4140	4140	4140	0
299	20240108	134900	4071830	4140	4140	4140	4140	0
300	20240108	134800	4071830	4140	4140	4140	4140	0
301	20240108	134700	4071830	4140	4140	4140	4140	0
302	20240108	134600	4071830	4140	4140	4140	4140	0
303	20240108	134500	4071830	4140	4140	4140	4140	0
304	20240108	134400	4071830	4140	4140	4140	4140	0
305	20240108	134300	4071830	4140	4140	4140	4140	0
306	20240108	134200	4071830	4140	4140	4140	4140	0
307	20240108	134100	4071830	4140	4140	4140	4140	0
308	20240108	134000	4071830	4140	4140	4140	4140	0
309	20240108	133900	4071830	4140	4140	4140	4140	0
310	20240108	133800	4071830	4140	4140	4140	4140	0
311	20240108	133700	4071830	4140	4140	4140	4140	4
312	20240108	133600	4055270	4135	4135	4135	4135	0
313	20240108	133500	4055270	4135	4135	4135	4135	0
314	20240108	133400	4055270	4135	4135	4135	4135	0
315	20240108	133300	4055270	4135	4135	4135	4135	0
316	20240108	133200	4055270	4135	4135	4135	4135	0
317	20240108	133100	4055270	4135	4135	4135	4135	0
318	20240108	133000	4055270	4135	4135	4135	4135	0
319	20240108	132900	4055270	4135	4135	4135	4135	0
320	20240108	132800	4055270	4135	4135	4135	4135	0
321	20240108	132700	4055270	4135	4135	4135	4135	0
322	20240108	132600	4055270	4135	4135	4135	4135	0
323	20240108	132500	4055270	4135	4135	4135	4135	0
324	20240108	132400	4055270	4135	4135	4135	4135	0
325	20240108	132300	4055270	4135	4135	4135	4135	0
326	20240108	132200	4055270	4135	4135	4135	4135	0
327	20240108	132100	4055270	4135	4135	4135	4135	0
328	20240108	132000	4055270	4135	4135	4135	4135	0
329	20240108	131900	4055270	4135	4135	4135	4135	0
330	20240108	131800	4055270	4135	4135	4135	4135	0
331	20240108	131700	4055270	4135	4135	4135	4135	0
332	20240108	131600	4055270	4135	4135	4135	4135	0
333	20240108	131500	4055270	4135	4135	4135	4135	0
334	20240108	131400	4055270	4135	4135	4135	4135	0
335	20240108	131300	4055270	4135	4135	4135	4135	0
336	20240108	131200	4055270	4135	4135	4135	4135	0
337	20240108	131100	4055270	4135	4135	4135	4135	0
338	20240108	131000	4055270	4135	4135	4135	4135	0
339	20240108	130900	4055270	4135	4135	4135	4135	0
340	20240108	130800	4055270	4135	4135	4135	4135	0
341	20240108	130700	4055270	4135	4135	4135	4135	0
342	20240108	130600	4055270	4135	4135	4135	4135	0
343	20240108	130500	4055270	4135	4135	4135	4135	0
344	20240108	130400	4055270	4135	4135	4135	4135	0
345	20240108	130300	4055270	4135	4135	4135	4135	8
346	20240108	130200	4022190	4135	4135	4135	4135	0
347	20240108	130100	4022190	4135	4135	4135	4135	0
348	20240108	130000	4022190	4135	4135	4135	4135	12
349	20240108	125900	3972570	4135	4140	4140	4135	4
350	20240108	125800	3956025	4135	4135	4135	4135	0
351	20240108	125700	3956025	4135	4135	4135	4135	0
352	20240108	125600	3956025	4135	4135	4135	4135	12
353	20240108	125500	3906405	4135	4135	4135	4135	0
354	20240108	125400	3906405	4135	4135	4135	4135	0
355	20240108	125300	3906405	4135	4135	4135	4135	12
356	20240108	125200	3856785	4135	4135	4135	4135	0
357	20240108	125100	3856785	4135	4135	4135	4135	0
358	20240108	125000	3856785	4135	4135	4135	4135	0
359	20240108	124900	3856785	4135	4135	4135	4135	13
360	20240108	124800	3803030	4135	4135	4135	4135	0
361	20240108	124700	3803030	4135	4135	4135	4135	0
362	20240108	124600	3803030	4135	4135	4135	4135	10
363	20240108	124500	3761680	4135	4135	4135	4135	0
364	20240108	124400	3761680	4135	4135	4135	4135	0
365	20240108	124300	3761680	4135	4135	4135	4135	11
366	20240108	124200	3716195	4135	4135	4135	4135	3
367	20240108	124100	3703790	4135	4135	4135	4135	0
368	20240108	124000	3703790	4135	4135	4135	4135	0
369	20240108	123900	3703790	4135	4135	4135	4135	11
370	20240108	123800	3658305	4135	4135	4135	4135	0
371	20240108	123700	3658305	4135	4135	4135	4135	0
372	20240108	123600	3658305	4135	4135	4135	4135	10
373	20240108	123500	3616955	4135	4135	4135	4135	2
374	20240108	123400	3608685	4135	4135	4135	4135	0
375	20240108	123300	3608685	4135	4135	4135	4135	3
376	20240108	123200	3596280	4135	4135	4135	4135	9
377	20240108	123100	3559065	4135	4135	4135	4135	0
378	20240108	123000	3559065	4135	4135	4135	4135	0
379	20240108	122900	3559065	4135	4135	4135	4135	13
380	20240108	122800	3505310	4135	4135	4135	4135	0
381	20240108	122700	3505310	4135	4135	4135	4135	0
382	20240108	122600	3505310	4135	4135	4135	4135	8
383	20240108	122500	3472230	4135	4135	4135	4135	3
384	20240108	122400	3459825	4135	4135	4135	4135	0
385	20240108	122300	3459825	4135	4135	4135	4135	0
386	20240108	122200	3459825	4135	4135	4135	4135	13
387	20240108	122100	3406070	4135	4135	4135	4135	0
388	20240108	122000	3406070	4135	4135	4135	4135	0
389	20240108	121900	3406070	4135	4135	4135	4135	10
390	20240108	121800	3364720	4135	4135	4135	4135	2
391	20240108	121700	3356450	4140	4140	4140	4140	36
392	20240108	121600	3207410	4135	4135	4135	4135	3
393	20240108	121500	3195005	4135	4135	4135	4135	8
394	20240108	121400	3161925	4135	4135	4135	4135	0
395	20240108	121300	3161925	4135	4135	4135	4135	0
396	20240108	121200	3161925	4135	4135	4135	4135	11
397	20240108	121100	3116440	4135	4135	4135	4135	2
398	20240108	121000	3108170	4135	4135	4135	4135	0
399	20240108	120900	3108170	4135	4135	4135	4135	10
400	20240108	120800	3066820	4135	4135	4135	4135	2
401	20240108	120700	3058550	4135	4135	4135	4135	0
402	20240108	120600	3058550	4135	4135	4135	4135	3
403	20240108	120500	3046145	4135	4135	4135	4135	6
404	20240108	120400	3021335	4135	4135	4135	4135	3
405	20240108	120300	3008930	4135	4135	4135	4135	0
406	20240108	120200	3008930	4135	4135	4135	4135	11
407	20240108	120100	2963445	4135	4135	4135	4135	2
408	20240108	120000	2955175	4135	4135	4135	4135	0
409	20240108	115900	2955175	4135	4135	4135	4135	4
410	20240108	115800	2938635	4135	4135	4135	4135	8
411	20240108	115700	2905555	4135	4135	4135	4135	0
412	20240108	115600	2905555	4135	4135	4135	4135	0
413	20240108	115500	2905555	4135	4135	4135	4135	11
414	20240108	115400	2860070	4135	4135	4135	4135	2
415	20240108	115300	2851800	4135	4135	4135	4135	0
416	20240108	115200	2851800	4135	4135	4135	4135	9
417	20240108	115100	2814585	4135	4135	4135	4135	2
418	20240108	115000	2806315	4135	4135	4135	4135	0
419	20240108	114900	2806315	4135	4135	4135	4135	3
420	20240108	114800	2793910	4135	4135	4135	4135	8
421	20240108	114700	2760830	4135	4135	4135	4135	2
422	20240108	114600	2752560	4135	4135	4135	4135	0
423	20240108	114500	2752560	4135	4135	4135	4135	8
424	20240108	114400	2719480	4135	4135	4135	4135	2
425	20240108	114300	2711210	4135	4135	4135	4135	0
426	20240108	114200	2711210	4135	4140	4140	4135	4
427	20240108	114100	2694665	4135	4135	4135	4135	9
428	20240108	114000	2657450	4135	4135	4135	4135	2
429	20240108	113900	2649180	4135	4135	4135	4135	3
430	20240108	113800	2636775	4135	4135	4135	4135	5
431	20240108	113700	2616100	4135	4135	4135	4135	2
432	20240108	113600	2607830	4135	4135	4135	4135	0
433	20240108	113500	2607830	4135	4135	4135	4135	11
434	20240108	113400	2562345	4135	4135	4135	4135	1
435	20240108	113300	2558210	4135	4135	4135	4135	32
436	20240108	113200	2425890	4135	4135	4135	4135	23
437	20240108	113100	2330785	4135	4135	4135	4135	6
438	20240108	113000	2305975	4135	4135	4135	4135	2
439	20240108	112900	2297705	4135	4135	4135	4135	0
440	20240108	112800	2297705	4135	4135	4135	4135	9
441	20240108	112700	2260490	4135	4135	4135	4135	3
442	20240108	112600	2248085	4135	4135	4135	4135	0
443	20240108	112500	2248085	4135	4135	4135	4135	3
444	20240108	112400	2235680	4135	4135	4135	4135	6
445	20240108	112300	2210870	4135	4135	4135	4135	2
446	20240108	112200	2202600	4135	4135	4135	4135	3
447	20240108	112100	2190195	4135	4135	4135	4135	8
448	20240108	112000	2157115	4135	4135	4135	4135	3
449	20240108	111900	2144710	4135	4135	4135	4135	0
450	20240108	111800	2144710	4135	4135	4135	4135	8
451	20240108	111700	2111630	4135	4135	4135	4135	1
452	20240108	111600	2107495	4135	4135	4135	4135	2
453	20240108	111500	2099225	4135	4135	4135	4135	4
454	20240108	111400	2082685	4135	4135	4135	4135	7
455	20240108	111300	2053740	4135	4135	4135	4135	2
456	20240108	111200	2045470	4135	4135	4135	4135	3
457	20240108	111100	2033065	4135	4135	4135	4135	6
458	20240108	111000	2008255	4135	4135	4135	4135	1
459	20240108	110900	2004120	4135	4135	4135	4135	2
460	20240108	110800	1995850	4135	4135	4135	4135	3
461	20240108	110700	1983445	4135	4140	4140	4135	9
462	20240108	110600	1946220	4135	4135	4135	4135	3
463	20240108	110500	1933815	4135	4135	4135	4135	4
464	20240108	110400	1917275	4135	4135	4135	4135	5
465	20240108	110300	1896600	4135	4135	4135	4135	1
466	20240108	110200	1892465	4135	4135	4135	4135	2
467	20240108	110100	1884195	4135	4135	4135	4135	10
468	20240108	110000	1842845	4135	4135	4135	4135	0
469	20240108	105900	1842845	4135	4140	4140	4135	3
470	20240108	105800	1830435	4135	4140	4140	4135	5
471	20240108	105700	1809750	4130	4130	4130	4130	7
472	20240108	105600	1780840	4130	4130	4130	4130	2
473	20240108	105500	1772580	4130	4130	4130	4130	44
474	20240108	105400	1590860	4130	4130	4130	4130	7
475	20240108	105300	1561950	4130	4130	4130	4130	0
476	20240108	105200	1561950	4130	4130	4130	4130	2
477	20240108	105100	1553690	4130	4130	4130	4130	9
478	20240108	105000	1516520	4130	4130	4130	4130	1
479	20240108	104900	1512390	4140	4130	4140	4130	3
480	20240108	104800	1499990	4130	4130	4130	4130	3
481	20240108	104700	1487600	4130	4130	4130	4130	6
482	20240108	104600	1462820	4130	4130	4130	4130	1
483	20240108	104500	1458690	4130	4130	4130	4130	5
484	20240108	104400	1438040	4130	4130	4130	4130	6
485	20240108	104300	1413260	4130	4130	4130	4130	0
486	20240108	104200	1413260	4130	4130	4130	4130	2
487	20240108	104100	1405000	4130	4130	4130	4130	3
488	20240108	104000	1392610	4130	4130	4130	4130	8
489	20240108	103900	1359570	4130	4130	4130	4130	1
490	20240108	103800	1355440	4130	4130	4130	4130	5
491	20240108	103700	1334790	4130	4130	4130	4130	5
492	20240108	103600	1314140	4130	4130	4130	4130	0
493	20240108	103500	1314140	4130	4130	4130	4130	2
494	20240108	103400	1305880	4130	4130	4130	4130	10
495	20240108	103300	1264580	4130	4130	4130	4130	1
496	20240108	103200	1260450	4130	4130	4130	4130	2
497	20240108	103100	1252190	4130	4130	4130	4130	3
498	20240108	103000	1239800	4130	4130	4130	4130	7
499	20240108	102900	1210890	4130	4130	4130	4130	0
500	20240108	102800	1210890	4130	4130	4130	4130	5
501	20240108	102700	1190240	4130	4130	4130	4130	7
502	20240108	102600	1161330	4130	4130	4130	4130	1
503	20240108	102500	1157200	4130	4130	4130	4130	2
504	20240108	102400	1148940	4130	4130	4130	4130	3
505	20240108	102300	1136550	4130	4140	4140	4130	21
506	20240108	102200	1049670	4140	4140	4140	4140	0
507	20240108	102100	1049670	4140	4140	4140	4140	5
508	20240108	102000	1028970	4140	4140	4140	4140	8
509	20240108	101900	995850	4140	4140	4140	4140	1
510	20240108	101800	991710	4140	4140	4140	4140	5
511	20240108	101700	971010	4140	4140	4140	4140	5
512	20240108	101600	950310	4140	4140	4140	4140	0
513	20240108	101500	950310	4140	4140	4140	4140	0
514	20240108	101400	950310	4140	4140	4140	4140	5
515	20240108	101300	929610	4140	4140	4140	4140	6
516	20240108	101200	904770	4140	4140	4140	4140	1
517	20240108	101100	900630	4140	4140	4140	4140	2
518	20240108	101000	892350	4135	4135	4135	4135	0
519	20240108	100900	892350	4135	4135	4135	4135	0
520	20240108	100800	892350	4135	4135	4135	4135	0
521	20240108	100700	892350	4135	4135	4135	4135	0
522	20240108	100600	892350	4135	4135	4135	4135	0
523	20240108	100500	892350	4135	4135	4135	4135	0
524	20240108	100400	892350	4135	4135	4135	4135	35
525	20240108	100300	747625	4130	4130	4130	4130	0
526	20240108	100200	747625	4130	4130	4130	4130	0
527	20240108	100100	747625	4130	4130	4130	4130	0
528	20240108	100000	747625	4130	4130	4130	4130	0
529	20240108	095900	747625	4130	4130	4130	4130	0
530	20240108	095800	747625	4130	4130	4130	4130	0
531	20240108	095700	747625	4130	4130	4130	4130	0
532	20240108	095600	747625	4130	4130	4130	4130	0
533	20240108	095500	747625	4130	4130	4130	4130	0
534	20240108	095400	747625	4130	4130	4130	4130	0
535	20240108	095300	747625	4130	4130	4130	4130	0
536	20240108	095200	747625	4130	4130	4130	4130	98
537	20240108	095100	342885	4130	4130	4130	4130	0
538	20240108	095000	342885	4130	4130	4130	4130	0
539	20240108	094900	342885	4130	4130	4130	4130	0
540	20240108	094800	342885	4130	4130	4130	4130	0
541	20240108	094700	342885	4130	4130	4130	4130	0
542	20240108	094600	342885	4130	4130	4130	4130	0
543	20240108	094500	342885	4130	4130	4130	4130	1
544	20240108	094400	338755	4130	4130	4130	4130	1
545	20240108	094300	334625	4130	4130	4130	4130	22
546	20240108	094200	243765	4130	4130	4130	4130	0
547	20240108	094100	243765	4130	4130	4130	4130	0
548	20240108	094000	243765	4130	4130	4130	4130	0
549	20240108	093900	243765	4130	4130	4130	4130	0
550	20240108	093800	243765	4130	4130	4130	4130	1
551	20240108	093700	239635	4130	4130	4130	4130	0
552	20240108	093600	239635	4130	4130	4130	4130	0
553	20240108	093500	239635	4130	4130	4130	4130	1
554	20240108	093400	235505	4130	4130	4130	4130	0
555	20240108	093300	235505	4130	4130	4130	4130	0
556	20240108	093200	235505	4130	4130	4130	4130	0
557	20240108	093100	235505	4130	4130	4130	4130	0
558	20240108	093000	235505	4130	4130	4130	4130	0
559	20240108	092900	235505	4130	4130	4130	4130	0
560	20240108	092800	235505	4130	4130	4130	4130	0
561	20240108	092700	235505	4130	4130	4130	4130	0
562	20240108	092600	235505	4130	4130	4130	4130	0
563	20240108	092500	235505	4130	4130	4130	4130	5
564	20240108	092400	214855	4130	4130	4130	4130	0
565	20240108	092300	214855	4130	4130	4130	4130	0
566	20240108	092200	214855	4130	4130	4130	4130	0
567	20240108	092100	214855	4130	4130	4130	4130	0
568	20240108	092000	214855	4130	4130	4130	4130	10
569	20240108	091900	173555	4120	4120	4120	4120	0
570	20240108	091800	173555	4120	4120	4120	4120	0
571	20240108	091700	173555	4120	4120	4120	4120	0
572	20240108	091600	173555	4120	4120	4120	4120	1
573	20240108	091500	169435	4115	4115	4115	4115	0
574	20240108	091400	169435	4115	4115	4115	4115	0
575	20240108	091300	169435	4115	4115	4115	4115	0
576	20240108	091200	169435	4115	4115	4115	4115	0
577	20240108	091100	169435	4115	4115	4115	4115	0
578	20240108	091000	169435	4115	4115	4115	4115	0
579	20240108	090900	169435	4115	4115	4115	4115	0
580	20240108	090800	169435	4115	4115	4115	4115	0
581	20240108	090700	169435	4115	4115	4115	4115	0
582	20240108	090600	169435	4115	4115	4115	4115	0
583	20240108	090500	169435	4115	4115	4115	4115	0
584	20240108	090400	169435	4115	4115	4115	4115	0
585	20240108	090300	169435	4115	4115	4115	4115	0
586	20240108	090200	169435	4115	4115	4115	4115	23
587	20240108	090100	74790	4115	4115	4115	4115	2
588	20240108	090000	66560	4160	4160	4160	4160	16