KissMeData/005720/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	184600	61087845	4065	4065	4065	4065	2118
3	20240112	184500	61087845	4065	4065	4065	4065	0
4	20240112	184400	61087845	4065	4065	4065	4065	0
5	20240112	184300	61087845	4065	4065	4065	4065	0
6	20240112	184200	61087845	4065	4065	4065	4065	0
7	20240112	184100	61087845	4065	4065	4065	4065	0
8	20240112	184000	61087845	4065	4065	4065	4065	0
9	20240112	183900	61087845	4065	4065	4065	4065	0
10	20240112	183800	61087845	4065	4065	4065	4065	0
11	20240112	183700	61087845	4065	4065	4065	4065	0
12	20240112	183600	61087845	4065	4065	4065	4065	0
13	20240112	183500	61087845	4065	4065	4065	4065	0
14	20240112	183400	61087845	4065	4065	4065	4065	0
15	20240112	183300	61087845	4065	4065	4065	4065	0
16	20240112	183200	61087845	4065	4065	4065	4065	0
17	20240112	183100	61087845	4065	4065	4065	4065	0
18	20240112	183000	61087845	4065	4065	4065	4065	0
19	20240112	182900	61087845	4065	4065	4065	4065	0
20	20240112	182800	61087845	4065	4065	4065	4065	0
21	20240112	182700	61087845	4065	4065	4065	4065	0
22	20240112	182600	61087845	4065	4065	4065	4065	0
23	20240112	182500	61087845	4065	4065	4065	4065	0
24	20240112	182400	61087845	4065	4065	4065	4065	0
25	20240112	182300	61087845	4065	4065	4065	4065	0
26	20240112	182200	61087845	4065	4065	4065	4065	0
27	20240112	182100	61087845	4065	4065	4065	4065	0
28	20240112	182000	61087845	4065	4065	4065	4065	0
29	20240112	181900	61087845	4065	4065	4065	4065	0
30	20240112	181800	61087845	4065	4065	4065	4065	0
31	20240112	181700	61087845	4065	4065	4065	4065	0
32	20240112	181600	61087845	4065	4065	4065	4065	2118
33	20240112	181500	61087845	4065	4065	4065	4065	0
34	20240112	181400	61087845	4065	4065	4065	4065	0
35	20240112	181300	61087845	4065	4065	4065	4065	0
36	20240112	181200	61087845	4065	4065	4065	4065	0
37	20240112	181100	61087845	4065	4065	4065	4065	0
38	20240112	181000	61087845	4065	4065	4065	4065	0
39	20240112	180900	61087845	4065	4065	4065	4065	0
40	20240112	180800	61087845	4065	4065	4065	4065	0
41	20240112	180700	61087845	4065	4065	4065	4065	0
42	20240112	180600	61087845	4065	4065	4065	4065	0
43	20240112	180500	61087845	4065	4065	4065	4065	0
44	20240112	180400	61087845	4065	4065	4065	4065	0
45	20240112	180300	61087845	4065	4065	4065	4065	0
46	20240112	180200	61087845	4065	4065	4065	4065	0
47	20240112	180100	61087845	4065	4065	4065	4065	0
48	20240112	180000	61087845	4065	4065	4065	4065	0
49	20240112	175900	61087845	4065	4065	4065	4065	0
50	20240112	175800	61087845	4065	4065	4065	4065	0
51	20240112	175700	61087845	4065	4065	4065	4065	0
52	20240112	175600	61087845	4065	4065	4065	4065	0
53	20240112	175500	61087845	4065	4065	4065	4065	0
54	20240112	175400	61087845	4065	4065	4065	4065	0
55	20240112	175300	61087845	4065	4065	4065	4065	0
56	20240112	175200	61087845	4065	4065	4065	4065	0
57	20240112	175100	61087845	4065	4065	4065	4065	0
58	20240112	175000	61087845	4065	4065	4065	4065	0
59	20240112	174900	61087845	4065	4065	4065	4065	0
60	20240112	174800	61087845	4065	4065	4065	4065	0
61	20240112	174700	61087845	4065	4065	4065	4065	0
62	20240112	174600	61087845	4065	4065	4065	4065	2118
63	20240112	174500	61087845	4065	4065	4065	4065	0
64	20240112	174400	61087845	4065	4065	4065	4065	0
65	20240112	174300	61087845	4065	4065	4065	4065	0
66	20240112	174200	61087845	4065	4065	4065	4065	0
67	20240112	174100	61087845	4065	4065	4065	4065	0
68	20240112	174000	61087845	4065	4065	4065	4065	0
69	20240112	173900	61087845	4065	4065	4065	4065	0
70	20240112	173800	61087845	4065	4065	4065	4065	0
71	20240112	173700	61087845	4065	4065	4065	4065	0
72	20240112	173600	61087845	4065	4065	4065	4065	0
73	20240112	173500	61087845	4065	4065	4065	4065	0
74	20240112	173400	61087845	4065	4065	4065	4065	0
75	20240112	173300	61087845	4065	4065	4065	4065	0
76	20240112	173200	61087845	4065	4065	4065	4065	0
77	20240112	173100	61087845	4065	4065	4065	4065	0
78	20240112	173000	61087845	4065	4065	4065	4065	0
79	20240112	172900	61087845	4065	4065	4065	4065	0
80	20240112	172800	61087845	4065	4065	4065	4065	0
81	20240112	172700	61087845	4065	4065	4065	4065	0
82	20240112	172600	61087845	4065	4065	4065	4065	0
83	20240112	172500	61087845	4065	4065	4065	4065	0
84	20240112	172400	61087845	4065	4065	4065	4065	0
85	20240112	172300	61087845	4065	4065	4065	4065	0
86	20240112	172200	61087845	4065	4065	4065	4065	0
87	20240112	172100	61087845	4065	4065	4065	4065	0
88	20240112	172000	61087845	4065	4065	4065	4065	0
89	20240112	171900	61087845	4065	4065	4065	4065	0
90	20240112	171800	61087845	4065	4065	4065	4065	0
91	20240112	171700	61087845	4065	4065	4065	4065	0
92	20240112	171600	61087845	4065	4065	4065	4065	2118
93	20240112	171500	61087845	4065	4065	4065	4065	0
94	20240112	171400	61087845	4065	4065	4065	4065	0
95	20240112	171300	61087845	4065	4065	4065	4065	0
96	20240112	171200	61087845	4065	4065	4065	4065	0
97	20240112	171100	61087845	4065	4065	4065	4065	0
98	20240112	171000	61087845	4065	4065	4065	4065	0
99	20240112	170900	61087845	4065	4065	4065	4065	0
100	20240112	170800	61087845	4065	4065	4065	4065	0
101	20240112	170700	61087845	4065	4065	4065	4065	0
102	20240112	170600	61087845	4065	4065	4065	4065	0
103	20240112	170500	61087845	4065	4065	4065	4065	0
104	20240112	170400	61087845	4065	4065	4065	4065	0
105	20240112	170300	61087845	4065	4065	4065	4065	0
106	20240112	170200	61087845	4065	4065	4065	4065	0
107	20240112	170100	61087845	4065	4065	4065	4065	0
108	20240112	170000	61087845	4065	4065	4065	4065	0
109	20240112	165900	61087845	4065	4065	4065	4065	0
110	20240112	165800	61087845	4065	4065	4065	4065	0
111	20240112	165700	61087845	4065	4065	4065	4065	0
112	20240112	165600	61087845	4065	4065	4065	4065	0
113	20240112	165500	61087845	4065	4065	4065	4065	0
114	20240112	165400	61087845	4065	4065	4065	4065	0
115	20240112	165300	61087845	4065	4065	4065	4065	0
116	20240112	165200	61087845	4065	4065	4065	4065	0
117	20240112	165100	61087845	4065	4065	4065	4065	0
118	20240112	165000	61087845	4065	4065	4065	4065	0
119	20240112	164900	61087845	4065	4065	4065	4065	0
120	20240112	164800	61087845	4065	4065	4065	4065	0
121	20240112	164700	61087845	4065	4065	4065	4065	0
122	20240112	164600	61087845	4065	4065	4065	4065	2118
123	20240112	164500	61087845	4065	4065	4065	4065	0
124	20240112	164400	61087845	4065	4065	4065	4065	0
125	20240112	164300	61087845	4065	4065	4065	4065	0
126	20240112	164200	61087845	4065	4065	4065	4065	0
127	20240112	164100	61087845	4065	4065	4065	4065	0
128	20240112	164000	61087845	4065	4065	4065	4065	0
129	20240112	163900	61087845	4065	4065	4065	4065	0
130	20240112	163800	61087845	4065	4065	4065	4065	0
131	20240112	163700	61087845	4065	4065	4065	4065	0
132	20240112	163600	61087845	4065	4065	4065	4065	0
133	20240112	163500	61087845	4065	4065	4065	4065	0
134	20240112	163400	61087845	4065	4065	4065	4065	0
135	20240112	163300	61087845	4065	4065	4065	4065	0
136	20240112	163200	61087845	4065	4065	4065	4065	0
137	20240112	163100	61087845	4065	4065	4065	4065	0
138	20240112	163000	61087845	4065	4065	4065	4065	0
139	20240112	162900	61087845	4065	4065	4065	4065	0
140	20240112	162800	61087845	4065	4065	4065	4065	0
141	20240112	162700	61087845	4065	4065	4065	4065	0
142	20240112	162600	61087845	4065	4065	4065	4065	0
143	20240112	162500	61087845	4065	4065	4065	4065	0
144	20240112	162400	61087845	4065	4065	4065	4065	0
145	20240112	162300	61087845	4065	4065	4065	4065	0
146	20240112	162200	61087845	4065	4065	4065	4065	0
147	20240112	162100	61087845	4065	4065	4065	4065	0
148	20240112	162000	61087845	4065	4065	4065	4065	0
149	20240112	161900	61087845	4065	4065	4065	4065	0
150	20240112	161800	61087845	4065	4065	4065	4065	0
151	20240112	161700	61087845	4065	4065	4065	4065	0
152	20240112	161600	61087845	4065	4065	4065	4065	2118
153	20240112	161500	61087845	4065	4065	4065	4065	0
154	20240112	161400	61087845	4065	4065	4065	4065	0
155	20240112	161300	61087845	4065	4065	4065	4065	0
156	20240112	161200	61087845	4065	4065	4065	4065	0
157	20240112	161100	61087845	4065	4065	4065	4065	0
158	20240112	161000	61087845	4065	4065	4065	4065	0
159	20240112	160900	61087845	4065	4065	4065	4065	0
160	20240112	160800	61087845	4065	4065	4065	4065	0
161	20240112	160700	61087845	4065	4065	4065	4065	0
162	20240112	160600	61087845	4065	4065	4065	4065	0
163	20240112	160500	61087845	4065	4065	4065	4065	0
164	20240112	160400	61087845	4065	4065	4065	4065	0
165	20240112	160300	61087845	4065	4065	4065	4065	0
166	20240112	160200	61087845	4065	4065	4065	4065	0
167	20240112	160100	61087845	4065	4065	4065	4065	0
168	20240112	160000	61087845	4065	4065	4065	4065	0
169	20240112	155900	61087845	4065	4065	4065	4065	0
170	20240112	155800	61087845	4065	4065	4065	4065	0
171	20240112	155700	61087845	4065	4065	4065	4065	0
172	20240112	155600	61087845	4065	4065	4065	4065	0
173	20240112	155500	61087845	4065	4065	4065	4065	0
174	20240112	155400	61087845	4065	4065	4065	4065	0
175	20240112	155300	61087845	4065	4065	4065	4065	0
176	20240112	155200	61087845	4065	4065	4065	4065	0
177	20240112	155100	61087845	4065	4065	4065	4065	0
178	20240112	155000	61087845	4065	4065	4065	4065	0
179	20240112	154900	61087845	4065	4065	4065	4065	0
180	20240112	154800	61087845	4065	4065	4065	4065	0
181	20240112	154700	61087845	4065	4065	4065	4065	0
182	20240112	154600	61087845	4065	4065	4065	4065	2118
183	20240112	154500	61087845	4065	4065	4065	4065	0
184	20240112	154400	61087845	4065	4065	4065	4065	0
185	20240112	154300	61087845	4065	4065	4065	4065	0
186	20240112	154200	61087845	4065	4065	4065	4065	0
187	20240112	154100	61087845	4065	4065	4065	4065	0
188	20240112	154000	61087845	4065	4065	4065	4065	0
189	20240112	153900	61087845	4065	4065	4065	4065	0
190	20240112	153800	61087845	4065	4065	4065	4065	0
191	20240112	153700	61087845	4065	4065	4065	4065	0
192	20240112	153600	61087845	4065	4065	4065	4065	0
193	20240112	153500	61087845	4065	4065	4065	4065	0
194	20240112	153400	61087845	4065	4065	4065	4065	0
195	20240112	153300	61087845	4065	4065	4065	4065	0
196	20240112	153200	61087845	4065	4065	4065	4065	0
197	20240112	153100	61087845	4065	4065	4065	4065	0
198	20240112	153000	61087845	4065	4065	4065	4065	2118
199	20240112	152900	52478175	4090	4090	4090	4090	0
200	20240112	152800	52478175	4090	4090	4090	4090	0
201	20240112	152700	52478175	4090	4090	4090	4090	0
202	20240112	152600	52478175	4090	4090	4090	4090	0
203	20240112	152500	52478175	4090	4090	4090	4090	0
204	20240112	152400	52478175	4090	4090	4090	4090	0
205	20240112	152300	52478175	4090	4090	4090	4090	0
206	20240112	152200	52478175	4090	4090	4090	4090	0
207	20240112	152100	52478175	4090	4090	4090	4090	0
208	20240112	152000	52478175	4090	4090	4090	4090	0
209	20240112	151900	52478175	4090	4085	4090	4085	127
210	20240112	151800	51959140	4075	4075	4075	4075	0
211	20240112	151700	51959140	4075	4075	4075	4075	43
212	20240112	151600	51783915	4070	4065	4070	4065	13
213	20240112	151500	51731040	4070	4065	4070	4065	3
214	20240112	151400	51718835	4065	4065	4065	4065	171
215	20240112	151300	51023720	4070	4070	4070	4070	0
216	20240112	151200	51023720	4070	4070	4070	4070	0
217	20240112	151100	51023720	4070	4070	4070	4070	0
218	20240112	151000	51023720	4070	4070	4070	4070	2
219	20240112	150900	51015580	4070	4070	4070	4070	1
220	20240112	150800	51011510	4075	4075	4075	4075	0
221	20240112	150700	51011510	4075	4075	4075	4075	0
222	20240112	150600	51011510	4075	4075	4075	4075	0
223	20240112	150500	51011510	4075	4075	4075	4075	0
224	20240112	150400	51011510	4075	4075	4075	4075	0
225	20240112	150300	51011510	4075	4075	4075	4075	0
226	20240112	150200	51011510	4075	4075	4075	4075	0
227	20240112	150100	51011510	4075	4065	4075	4065	3
228	20240112	150000	50999305	4075	4075	4075	4075	1
229	20240112	145900	50995230	4065	4065	4065	4065	10
230	20240112	145800	50954580	4065	4065	4065	4065	0
231	20240112	145700	50954580	4065	4065	4065	4065	0
232	20240112	145600	50954580	4065	4065	4065	4065	0
233	20240112	145500	50954580	4065	4065	4065	4065	0
234	20240112	145400	50954580	4065	4065	4065	4065	0
235	20240112	145300	50954580	4065	4065	4065	4065	1
236	20240112	145200	50950515	4065	4065	4065	4065	86
237	20240112	145100	50600925	4065	4065	4065	4065	0
238	20240112	145000	50600925	4065	4065	4065	4065	45
239	20240112	144900	50418000	4065	4065	4065	4065	0
240	20240112	144800	50418000	4065	4065	4065	4065	1
241	20240112	144700	50413935	4065	4065	4065	4065	0
242	20240112	144600	50413935	4065	4065	4065	4065	0
243	20240112	144500	50413935	4065	4065	4065	4065	0
244	20240112	144400	50413935	4065	4065	4065	4065	44
245	20240112	144300	50235075	4065	4065	4065	4065	0
246	20240112	144200	50235075	4065	4065	4065	4065	0
247	20240112	144100	50235075	4065	4065	4065	4065	0
248	20240112	144000	50235075	4065	4065	4065	4065	0
249	20240112	143900	50235075	4065	4065	4065	4065	0
250	20240112	143800	50235075	4065	4065	4065	4065	44
251	20240112	143700	50056215	4065	4065	4065	4065	0
252	20240112	143600	50056215	4065	4065	4065	4065	0
253	20240112	143500	50056215	4065	4065	4065	4065	0
254	20240112	143400	50056215	4065	4065	4065	4065	0
255	20240112	143300	50056215	4065	4065	4065	4065	0
256	20240112	143200	50056215	4065	4065	4065	4065	1
257	20240112	143100	50052150	4070	4070	4070	4070	0
258	20240112	143000	50052150	4070	4070	4070	4070	45
259	20240112	142900	49869000	4075	4075	4075	4075	0
260	20240112	142800	49869000	4075	4075	4075	4075	0
261	20240112	142700	49869000	4075	4075	4075	4075	0
262	20240112	142600	49869000	4075	4075	4075	4075	0
263	20240112	142500	49869000	4075	4075	4075	4075	0
264	20240112	142400	49869000	4075	4075	4075	4075	1
265	20240112	142300	49864925	4070	4070	4070	4070	0
266	20240112	142200	49864925	4070	4070	4070	4070	0
267	20240112	142100	49864925	4070	4065	4070	4065	88
268	20240112	142000	49506985	4070	4070	4070	4070	0
269	20240112	141900	49506985	4070	4070	4070	4070	0
270	20240112	141800	49506985	4070	4070	4070	4070	0
271	20240112	141700	49506985	4070	4070	4070	4070	0
272	20240112	141600	49506985	4070	4070	4070	4070	0
273	20240112	141500	49506985	4070	4070	4070	4070	0
274	20240112	141400	49506985	4070	4070	4070	4070	38
275	20240112	141300	49352325	4065	4065	4065	4065	0
276	20240112	141200	49352325	4065	4065	4065	4065	0
277	20240112	141100	49352325	4065	4065	4065	4065	1
278	20240112	141000	49348260	4065	4065	4065	4065	44
279	20240112	140900	49169400	4070	4070	4070	4070	0
280	20240112	140800	49169400	4070	4070	4070	4070	0
281	20240112	140700	49169400	4070	4070	4070	4070	1
282	20240112	140600	49165330	4070	4070	4070	4070	0
283	20240112	140500	49165330	4070	4070	4070	4070	0
284	20240112	140400	49165330	4070	4070	4070	4070	5
285	20240112	140300	49144980	4070	4070	4070	4070	0
286	20240112	140200	49144980	4070	4070	4070	4070	0
287	20240112	140100	49144980	4070	4070	4070	4070	0
288	20240112	140000	49144980	4070	4070	4070	4070	0
289	20240112	135900	49144980	4070	4070	4070	4070	0
290	20240112	135800	49144980	4070	4065	4070	4065	90
291	20240112	135700	48778905	4065	4065	4065	4065	0
292	20240112	135600	48778905	4065	4065	4065	4065	0
293	20240112	135500	48778905	4065	4065	4065	4065	0
294	20240112	135400	48778905	4065	4065	4065	4065	0
295	20240112	135300	48778905	4065	4065	4065	4065	0
296	20240112	135200	48778905	4065	4065	4065	4065	44
297	20240112	135100	48600045	4065	4065	4065	4065	0
298	20240112	135000	48600045	4065	4065	4065	4065	2
299	20240112	134900	48591915	4065	4065	4065	4065	0
300	20240112	134800	48591915	4065	4065	4065	4065	0
301	20240112	134700	48591915	4065	4065	4065	4065	44
302	20240112	134600	48413055	4065	4065	4065	4065	0
303	20240112	134500	48413055	4065	4065	4065	4065	0
304	20240112	134400	48413055	4065	4065	4065	4065	0
305	20240112	134300	48413055	4065	4065	4065	4065	0
306	20240112	134200	48413055	4065	4065	4065	4065	0
307	20240112	134100	48413055	4065	4065	4065	4065	44
308	20240112	134000	48234195	4065	4065	4065	4065	0
309	20240112	133900	48234195	4065	4065	4065	4065	0
310	20240112	133800	48234195	4065	4065	4065	4065	0
311	20240112	133700	48234195	4065	4065	4065	4065	0
312	20240112	133600	48234195	4065	4065	4065	4065	0
313	20240112	133500	48234195	4065	4065	4065	4065	44
314	20240112	133400	48055335	4065	4065	4065	4065	0
315	20240112	133300	48055335	4065	4065	4065	4065	87
316	20240112	133200	47701680	4065	4065	4065	4065	0
317	20240112	133100	47701680	4065	4065	4065	4065	0
318	20240112	133000	47701680	4065	4065	4065	4065	0
319	20240112	132900	47701680	4065	4065	4065	4065	0
320	20240112	132800	47701680	4065	4065	4065	4065	0
321	20240112	132700	47701680	4065	4070	4070	4065	38
322	20240112	132600	47547145	4070	4070	4070	4070	0
323	20240112	132500	47547145	4070	4070	4070	4070	0
324	20240112	132400	47547145	4070	4070	4070	4070	44
325	20240112	132300	47368065	4075	4075	4075	4075	0
326	20240112	132200	47368065	4075	4075	4075	4075	0
327	20240112	132100	47368065	4075	4075	4075	4075	0
328	20240112	132000	47368065	4075	4075	4075	4075	0
329	20240112	131900	47368065	4075	4070	4075	4070	15
330	20240112	131800	47307010	4070	4070	4070	4070	30
331	20240112	131700	47184910	4070	4070	4070	4070	0
332	20240112	131600	47184910	4070	4070	4070	4070	0
333	20240112	131500	47184910	4070	4070	4070	4070	0
334	20240112	131400	47184910	4070	4070	4070	4070	0
335	20240112	131300	47184910	4070	4070	4070	4070	0
336	20240112	131200	47184910	4070	4070	4070	4070	0
337	20240112	131100	47184910	4070	4070	4070	4070	0
338	20240112	131000	47184910	4070	4070	4070	4070	0
339	20240112	130900	47184910	4070	4070	4070	4070	0
340	20240112	130800	47184910	4070	4070	4070	4070	0
341	20240112	130700	47184910	4070	4070	4070	4070	44
342	20240112	130600	47005830	4080	4080	4080	4080	0
343	20240112	130500	47005830	4080	4080	4080	4080	0
344	20240112	130400	47005830	4080	4080	4080	4080	0
345	20240112	130300	47005830	4080	4080	4080	4080	515
346	20240112	130200	44904630	4090	4070	4100	4070	568
347	20240112	130100	42583035	4065	4065	4065	4065	45
348	20240112	130000	42400110	4065	4065	4065	4065	0
349	20240112	125900	42400110	4065	4065	4065	4065	0
350	20240112	125800	42400110	4065	4065	4065	4065	0
351	20240112	125700	42400110	4065	4065	4065	4065	0
352	20240112	125600	42400110	4065	4065	4065	4065	0
353	20240112	125500	42400110	4065	4065	4065	4065	44
354	20240112	125400	42221250	4065	4065	4065	4065	0
355	20240112	125300	42221250	4065	4065	4065	4065	0
356	20240112	125200	42221250	4065	4065	4065	4065	0
357	20240112	125100	42221250	4065	4065	4065	4065	0
358	20240112	125000	42221250	4065	4065	4065	4065	44
359	20240112	124900	42042390	4065	4065	4065	4065	0
360	20240112	124800	42042390	4065	4065	4065	4065	0
361	20240112	124700	42042390	4065	4065	4065	4065	0
362	20240112	124600	42042390	4065	4065	4065	4065	0
363	20240112	124500	42042390	4065	4065	4065	4065	0
364	20240112	124400	42042390	4065	4065	4065	4065	44
365	20240112	124300	41863530	4065	4065	4065	4065	0
366	20240112	124200	41863530	4065	4065	4065	4065	0
367	20240112	124100	41863530	4065	4065	4065	4065	0
368	20240112	124000	41863530	4065	4065	4065	4065	0
369	20240112	123900	41863530	4065	4065	4065	4065	44
370	20240112	123800	41684670	4065	4065	4065	4065	0
371	20240112	123700	41684670	4065	4065	4065	4065	0
372	20240112	123600	41684670	4065	4065	4065	4065	0
373	20240112	123500	41684670	4065	4065	4065	4065	0
374	20240112	123400	41684670	4065	4065	4065	4065	0
375	20240112	123300	41684670	4065	4065	4065	4065	0
376	20240112	123200	41684670	4065	4065	4065	4065	45
377	20240112	123100	41501745	4065	4065	4065	4065	0
378	20240112	123000	41501745	4065	4065	4065	4065	44
379	20240112	122900	41322885	4060	4060	4060	4060	0
380	20240112	122800	41322885	4060	4060	4060	4060	0
381	20240112	122700	41322885	4060	4060	4060	4060	0
382	20240112	122600	41322885	4060	4060	4060	4060	0
383	20240112	122500	41322885	4060	4060	4060	4060	0
384	20240112	122400	41322885	4060	4060	4060	4060	0
385	20240112	122300	41322885	4060	4060	4060	4060	0
386	20240112	122200	41322885	4060	4060	4060	4060	0
387	20240112	122100	41322885	4060	4060	4060	4060	207
388	20240112	122000	40482465	4060	4060	4060	4060	0
389	20240112	121900	40482465	4060	4060	4060	4060	0
390	20240112	121800	40482465	4060	4060	4060	4060	0
391	20240112	121700	40482465	4060	4060	4060	4060	0
392	20240112	121600	40482465	4060	4060	4060	4060	0
393	20240112	121500	40482465	4060	4060	4060	4060	44
394	20240112	121400	40303825	4060	4060	4060	4060	0
395	20240112	121300	40303825	4060	4060	4060	4060	0
396	20240112	121200	40303825	4060	4060	4060	4060	0
397	20240112	121100	40303825	4060	4065	4065	4060	1000
398	20240112	121000	36239230	4065	4065	4065	4065	44
399	20240112	120900	36060370	4065	4065	4065	4065	0
400	20240112	120800	36060370	4065	4065	4065	4065	0
401	20240112	120700	36060370	4065	4065	4065	4065	39
402	20240112	120600	35901835	4060	4060	4060	4060	0
403	20240112	120500	35901835	4060	4060	4060	4060	0
404	20240112	120400	35901835	4060	4060	4060	4060	45
405	20240112	120300	35719135	4065	4065	4065	4065	0
406	20240112	120200	35719135	4065	4065	4065	4065	0
407	20240112	120100	35719135	4065	4065	4065	4065	0
408	20240112	120000	35719135	4065	4065	4065	4065	1
409	20240112	115900	35715070	4060	4060	4060	4060	0
410	20240112	115800	35715070	4060	4060	4060	4060	44
411	20240112	115700	35536430	4065	4065	4065	4065	0
412	20240112	115600	35536430	4065	4065	4065	4065	1
413	20240112	115500	35532365	4065	4065	4065	4065	0
414	20240112	115400	35532365	4065	4065	4065	4065	0
415	20240112	115300	35532365	4065	4060	4065	4060	45
416	20240112	115200	35349660	4065	4065	4065	4065	0
417	20240112	115100	35349660	4065	4065	4065	4065	0
418	20240112	115000	35349660	4065	4065	4065	4065	1
419	20240112	114900	35345595	4065	4065	4065	4065	0
420	20240112	114800	35345595	4065	4065	4065	4065	0
421	20240112	114700	35345595	4065	4065	4065	4065	1
422	20240112	114600	35341530	4070	4070	4070	4070	0
423	20240112	114500	35341530	4070	4070	4070	4070	1
424	20240112	114400	35337460	4070	4070	4070	4070	0
425	20240112	114300	35337460	4070	4070	4070	4070	1
426	20240112	114200	35333390	4065	4065	4065	4065	38
427	20240112	114100	35178920	4060	4060	4060	4060	44
428	20240112	114000	35000280	4065	4065	4065	4065	1
429	20240112	113900	34996215	4065	4065	4065	4065	0
430	20240112	113800	34996215	4065	4065	4065	4065	6
431	20240112	113700	34971825	4070	4070	4070	4070	0
432	20240112	113600	34971825	4070	4070	4070	4070	0
433	20240112	113500	34971825	4070	4070	4070	4070	0
434	20240112	113400	34971825	4070	4070	4070	4070	1
435	20240112	113300	34967755	4060	4060	4060	4060	0
436	20240112	113200	34967755	4060	4065	4065	4060	2
437	20240112	113100	34959630	4060	4060	4060	4060	0
438	20240112	113000	34959630	4060	4060	4060	4060	44
439	20240112	112900	34780990	4065	4065	4065	4065	1
440	20240112	112800	34776925	4065	4065	4065	4065	0
441	20240112	112700	34776925	4065	4065	4065	4065	1
442	20240112	112600	34772860	4065	4065	4065	4065	0
443	20240112	112500	34772860	4065	4065	4065	4065	0
444	20240112	112400	34772860	4065	4060	4065	4060	45
445	20240112	112300	34590155	4065	4065	4065	4065	0
446	20240112	112200	34590155	4065	4065	4065	4065	1
447	20240112	112100	34586090	4065	4065	4065	4065	0
448	20240112	112000	34586090	4065	4065	4065	4065	0
449	20240112	111900	34586090	4065	4065	4065	4065	0
450	20240112	111800	34586090	4065	4060	4065	4060	45
451	20240112	111700	34403385	4065	4065	4065	4065	0
452	20240112	111600	34403385	4065	4065	4065	4065	1
453	20240112	111500	34399320	4065	4065	4065	4065	0
454	20240112	111400	34399320	4065	4065	4065	4065	1
455	20240112	111300	34395255	4060	4060	4060	4060	44
456	20240112	111200	34216615	4065	4065	4065	4065	0
457	20240112	111100	34216615	4065	4065	4065	4065	1
458	20240112	111000	34212550	4065	4065	4065	4065	0
459	20240112	110900	34212550	4065	4065	4065	4065	1
460	20240112	110800	34208485	4060	4060	4060	4060	0
461	20240112	110700	34208485	4060	4060	4060	4060	45
462	20240112	110600	34025785	4065	4065	4065	4065	0
463	20240112	110500	34025785	4065	4065	4065	4065	1
464	20240112	110400	34021720	4065	4065	4065	4065	0
465	20240112	110300	34021720	4065	4065	4065	4065	1
466	20240112	110200	34017655	4065	4065	4065	4065	0
467	20240112	110100	34017655	4065	4060	4065	4060	46
468	20240112	110000	33830885	4060	4065	4065	4060	2
469	20240112	105900	33822760	4065	4065	4065	4065	0
470	20240112	105800	33822760	4065	4065	4065	4065	1
471	20240112	105700	33818695	4065	4065	4065	4065	0
472	20240112	105600	33818695	4065	4065	4065	4065	0
473	20240112	105500	33818695	4065	4060	4065	4060	45
474	20240112	105400	33635990	4065	4065	4065	4065	0
475	20240112	105300	33635990	4065	4065	4065	4065	11
476	20240112	105200	33591275	4065	4065	4065	4065	8
477	20240112	105100	33558755	4065	4065	4065	4065	8
478	20240112	105000	33526235	4070	4070	4070	4070	0
479	20240112	104900	33526235	4070	4065	4070	4065	687
480	20240112	104800	30733575	4065	4065	4065	4065	0
481	20240112	104700	30733575	4065	4065	4065	4065	1
482	20240112	104600	30729510	4065	4065	4065	4065	0
483	20240112	104500	30729510	4065	4065	4065	4065	1
484	20240112	104400	30725445	4065	4065	4065	4065	133
485	20240112	104300	30184800	4070	4070	4070	4070	0
486	20240112	104200	30184800	4070	4070	4070	4070	1
487	20240112	104100	30180730	4070	4070	4070	4070	0
488	20240112	104000	30180730	4070	4070	4070	4070	1
489	20240112	103900	30176660	4075	4075	4075	4075	0
490	20240112	103800	30176660	4075	4075	4075	4075	0
491	20240112	103700	30176660	4075	4075	4075	4075	1
492	20240112	103600	30172585	4070	4070	4070	4070	0
493	20240112	103500	30172585	4070	4070	4070	4070	0
494	20240112	103400	30172585	4070	4070	4070	4070	1
495	20240112	103300	30168515	4065	4060	4065	4060	52
496	20240112	103200	29957355	4065	4065	4065	4065	0
497	20240112	103100	29957355	4065	4065	4065	4065	1
498	20240112	103000	29953290	4065	4065	4065	4065	0
499	20240112	102900	29953290	4065	4065	4065	4065	1
500	20240112	102800	29949225	4060	4060	4060	4060	0
501	20240112	102700	29949225	4060	4055	4060	4055	59
502	20240112	102600	29709905	4060	4060	4060	4060	1
503	20240112	102500	29705845	4065	4065	4065	4065	0
504	20240112	102400	29705845	4065	4065	4065	4065	1
505	20240112	102300	29701780	4060	4060	4060	4060	0
506	20240112	102200	29701780	4060	4060	4060	4060	0
507	20240112	102100	29701780	4060	4060	4060	4060	44
508	20240112	102000	29523140	4065	4065	4065	4065	1
509	20240112	101900	29519075	4070	4070	4070	4070	0
510	20240112	101800	29519075	4070	4070	4070	4070	1
511	20240112	101700	29515005	4070	4075	4075	4070	102
512	20240112	101600	29099795	4070	4065	4070	4065	263
513	20240112	101500	28029400	4060	4060	4060	4060	44
514	20240112	101400	27850760	4070	4065	4070	4065	800
515	20240112	101300	24594765	4065	4065	4065	4065	1
516	20240112	101200	24590700	4065	4065	4065	4065	0
517	20240112	101100	24590700	4065	4060	4065	4060	1001
518	20240112	101000	20521860	4065	4065	4065	4065	0
519	20240112	100900	20521860	4065	4065	4065	4065	223
520	20240112	100800	19615365	4065	4065	4065	4065	1
521	20240112	100700	19611300	4065	4065	4065	4065	0
522	20240112	100600	19611300	4065	4065	4065	4065	0
523	20240112	100500	19611300	4065	4065	4065	4065	1
524	20240112	100400	19607235	4060	4060	4060	4060	44
525	20240112	100300	19428595	4060	4060	4060	4060	549
526	20240112	100200	17199655	4060	4050	4060	4050	247
527	20240112	100100	16199295	4050	4050	4050	4050	100
528	20240112	100000	15794295	4055	4055	4055	4055	37
529	20240112	095900	15644260	4045	4045	4045	4045	19
530	20240112	095800	15567405	4045	4045	4045	4045	55
531	20240112	095700	15344930	4040	4040	4040	4040	1
532	20240112	095600	15340890	4055	4080	4080	4040	2463
533	20240112	095500	5349810	4080	4100	4100	4080	1035
534	20240112	095400	1114100	4105	4105	4105	4105	0
535	20240112	095300	1114100	4105	4100	4105	4100	45
536	20240112	095200	929595	4105	4105	4105	4105	0
537	20240112	095100	929595	4105	4105	4105	4105	0
538	20240112	095000	929595	4105	4105	4105	4105	0
539	20240112	094900	929595	4105	4105	4105	4105	1
540	20240112	094800	925490	4105	4105	4105	4105	0
541	20240112	094700	925490	4105	4110	4110	4105	14
542	20240112	094600	868015	4110	4110	4110	4110	0
543	20240112	094500	868015	4110	4110	4110	4110	0
544	20240112	094400	868015	4110	4110	4110	4110	1
545	20240112	094300	863905	4110	4110	4110	4110	0
546	20240112	094200	863905	4110	4110	4110	4110	1
547	20240112	094100	859795	4105	4105	4105	4105	45
548	20240112	094000	675070	4110	4110	4110	4110	0
549	20240112	093900	675070	4110	4110	4110	4110	1
550	20240112	093800	670960	4110	4110	4110	4110	0
551	20240112	093700	670960	4110	4110	4110	4110	0
552	20240112	093600	670960	4110	4110	4110	4110	2
553	20240112	093500	662740	4105	4105	4105	4105	44
554	20240112	093400	482120	4110	4110	4110	4110	0
555	20240112	093300	482120	4110	4110	4110	4110	12
556	20240112	093200	432800	4110	4110	4110	4110	0
557	20240112	093100	432800	4110	4110	4110	4110	1
558	20240112	093000	428690	4110	4110	4110	4110	13
559	20240112	092900	375260	4115	4115	4115	4115	1
560	20240112	092800	371145	4115	4115	4115	4115	0
561	20240112	092700	371145	4115	4115	4115	4115	0
562	20240112	092600	371145	4115	4115	4115	4115	1
563	20240112	092500	367030	4110	4110	4110	4110	0
564	20240112	092400	367030	4110	4115	4115	4110	45
565	20240112	092300	182075	4115	4115	4115	4115	0
566	20240112	092200	182075	4115	4115	4115	4115	0
567	20240112	092100	182075	4115	4115	4115	4115	1
568	20240112	092000	177960	4115	4115	4115	4115	1
569	20240112	091900	173845	4120	4120	4120	4120	0
570	20240112	091800	173845	4120	4120	4120	4120	1
571	20240112	091700	169725	4120	4120	4120	4120	0
572	20240112	091600	169725	4120	4120	4120	4120	0
573	20240112	091500	169725	4120	4120	4120	4120	1
574	20240112	091400	165605	4125	4125	4125	4125	0
575	20240112	091300	165605	4125	4125	4125	4125	1
576	20240112	091200	161480	4130	4130	4130	4130	0
577	20240112	091100	161480	4130	4130	4130	4130	0
578	20240112	091000	161480	4130	4130	4130	4130	1
579	20240112	090900	157350	4130	4130	4130	4130	0
580	20240112	090800	157350	4130	4135	4135	4130	2
581	20240112	090700	149085	4135	4135	4135	4135	0
582	20240112	090600	149085	4135	4135	4135	4135	12
583	20240112	090500	99465	4140	4140	4140	4140	0
584	20240112	090400	99465	4140	4140	4140	4140	7
585	20240112	090300	70485	4140	4140	4140	4140	6
586	20240112	090200	45645	4145	4145	4145	4145	1
587	20240112	090100	41500	4150	4150	4150	4150	0
588	20240112	090000	41500	4150	4150	4150	4150	10