KissMeData/005740/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	184600	39738200	5770	5770	5770	5770	541
3	20240115	184500	39738200	5770	5770	5770	5770	0
4	20240115	184400	39738200	5770	5770	5770	5770	0
5	20240115	184300	39738200	5770	5770	5770	5770	0
6	20240115	184200	39738200	5770	5770	5770	5770	0
7	20240115	184100	39738200	5770	5770	5770	5770	0
8	20240115	184000	39738200	5770	5770	5770	5770	0
9	20240115	183900	39738200	5770	5770	5770	5770	0
10	20240115	183800	39738200	5770	5770	5770	5770	0
11	20240115	183700	39738200	5770	5770	5770	5770	0
12	20240115	183600	39738200	5770	5770	5770	5770	0
13	20240115	183500	39738200	5770	5770	5770	5770	0
14	20240115	183400	39738200	5770	5770	5770	5770	0
15	20240115	183300	39738200	5770	5770	5770	5770	0
16	20240115	183200	39738200	5770	5770	5770	5770	0
17	20240115	183100	39738200	5770	5770	5770	5770	0
18	20240115	183000	39738200	5770	5770	5770	5770	0
19	20240115	182900	39738200	5770	5770	5770	5770	0
20	20240115	182800	39738200	5770	5770	5770	5770	0
21	20240115	182700	39738200	5770	5770	5770	5770	0
22	20240115	182600	39738200	5770	5770	5770	5770	0
23	20240115	182500	39738200	5770	5770	5770	5770	0
24	20240115	182400	39738200	5770	5770	5770	5770	0
25	20240115	182300	39738200	5770	5770	5770	5770	0
26	20240115	182200	39738200	5770	5770	5770	5770	0
27	20240115	182100	39738200	5770	5770	5770	5770	0
28	20240115	182000	39738200	5770	5770	5770	5770	0
29	20240115	181900	39738200	5770	5770	5770	5770	0
30	20240115	181800	39738200	5770	5770	5770	5770	0
31	20240115	181700	39738200	5770	5770	5770	5770	0
32	20240115	181600	39738200	5770	5770	5770	5770	541
33	20240115	181500	39738200	5770	5770	5770	5770	0
34	20240115	181400	39738200	5770	5770	5770	5770	0
35	20240115	181300	39738200	5770	5770	5770	5770	0
36	20240115	181200	39738200	5770	5770	5770	5770	0
37	20240115	181100	39738200	5770	5770	5770	5770	0
38	20240115	181000	39738200	5770	5770	5770	5770	0
39	20240115	180900	39738200	5770	5770	5770	5770	0
40	20240115	180800	39738200	5770	5770	5770	5770	0
41	20240115	180700	39738200	5770	5770	5770	5770	0
42	20240115	180600	39738200	5770	5770	5770	5770	0
43	20240115	180500	39738200	5770	5770	5770	5770	0
44	20240115	180400	39738200	5770	5770	5770	5770	0
45	20240115	180300	39738200	5770	5770	5770	5770	0
46	20240115	180200	39738200	5770	5770	5770	5770	0
47	20240115	180100	39738200	5770	5770	5770	5770	0
48	20240115	180000	39738200	5770	5770	5770	5770	0
49	20240115	175900	39738200	5770	5770	5770	5770	0
50	20240115	175800	39738200	5770	5770	5770	5770	0
51	20240115	175700	39738200	5770	5770	5770	5770	0
52	20240115	175600	39738200	5770	5770	5770	5770	0
53	20240115	175500	39738200	5770	5770	5770	5770	0
54	20240115	175400	39738200	5770	5770	5770	5770	0
55	20240115	175300	39738200	5770	5770	5770	5770	0
56	20240115	175200	39738200	5770	5770	5770	5770	0
57	20240115	175100	39738200	5770	5770	5770	5770	0
58	20240115	175000	39738200	5770	5770	5770	5770	0
59	20240115	174900	39738200	5770	5770	5770	5770	0
60	20240115	174800	39738200	5770	5770	5770	5770	0
61	20240115	174700	39738200	5770	5770	5770	5770	0
62	20240115	174600	39738200	5770	5770	5770	5770	541
63	20240115	174500	39738200	5770	5770	5770	5770	0
64	20240115	174400	39738200	5770	5770	5770	5770	0
65	20240115	174300	39738200	5770	5770	5770	5770	0
66	20240115	174200	39738200	5770	5770	5770	5770	0
67	20240115	174100	39738200	5770	5770	5770	5770	0
68	20240115	174000	39738200	5770	5770	5770	5770	0
69	20240115	173900	39738200	5770	5770	5770	5770	0
70	20240115	173800	39738200	5770	5770	5770	5770	0
71	20240115	173700	39738200	5770	5770	5770	5770	0
72	20240115	173600	39738200	5770	5770	5770	5770	0
73	20240115	173500	39738200	5770	5770	5770	5770	0
74	20240115	173400	39738200	5770	5770	5770	5770	0
75	20240115	173300	39738200	5770	5770	5770	5770	0
76	20240115	173200	39738200	5770	5770	5770	5770	0
77	20240115	173100	39738200	5770	5770	5770	5770	0
78	20240115	173000	39738200	5770	5770	5770	5770	0
79	20240115	172900	39738200	5770	5770	5770	5770	0
80	20240115	172800	39738200	5770	5770	5770	5770	0
81	20240115	172700	39738200	5770	5770	5770	5770	0
82	20240115	172600	39738200	5770	5770	5770	5770	0
83	20240115	172500	39738200	5770	5770	5770	5770	0
84	20240115	172400	39738200	5770	5770	5770	5770	0
85	20240115	172300	39738200	5770	5770	5770	5770	0
86	20240115	172200	39738200	5770	5770	5770	5770	0
87	20240115	172100	39738200	5770	5770	5770	5770	0
88	20240115	172000	39738200	5770	5770	5770	5770	0
89	20240115	171900	39738200	5770	5770	5770	5770	0
90	20240115	171800	39738200	5770	5770	5770	5770	0
91	20240115	171700	39738200	5770	5770	5770	5770	0
92	20240115	171600	39738200	5770	5770	5770	5770	541
93	20240115	171500	39738200	5770	5770	5770	5770	0
94	20240115	171400	39738200	5770	5770	5770	5770	0
95	20240115	171300	39738200	5770	5770	5770	5770	0
96	20240115	171200	39738200	5770	5770	5770	5770	0
97	20240115	171100	39738200	5770	5770	5770	5770	0
98	20240115	171000	39738200	5770	5770	5770	5770	0
99	20240115	170900	39738200	5770	5770	5770	5770	0
100	20240115	170800	39738200	5770	5770	5770	5770	0
101	20240115	170700	39738200	5770	5770	5770	5770	0
102	20240115	170600	39738200	5770	5770	5770	5770	0
103	20240115	170500	39738200	5770	5770	5770	5770	0
104	20240115	170400	39738200	5770	5770	5770	5770	0
105	20240115	170300	39738200	5770	5770	5770	5770	0
106	20240115	170200	39738200	5770	5770	5770	5770	0
107	20240115	170100	39738200	5770	5770	5770	5770	0
108	20240115	170000	39738200	5770	5770	5770	5770	0
109	20240115	165900	39738200	5770	5770	5770	5770	0
110	20240115	165800	39738200	5770	5770	5770	5770	0
111	20240115	165700	39738200	5770	5770	5770	5770	0
112	20240115	165600	39738200	5770	5770	5770	5770	0
113	20240115	165500	39738200	5770	5770	5770	5770	0
114	20240115	165400	39738200	5770	5770	5770	5770	0
115	20240115	165300	39738200	5770	5770	5770	5770	0
116	20240115	165200	39738200	5770	5770	5770	5770	0
117	20240115	165100	39738200	5770	5770	5770	5770	0
118	20240115	165000	39738200	5770	5770	5770	5770	0
119	20240115	164900	39738200	5770	5770	5770	5770	0
120	20240115	164800	39738200	5770	5770	5770	5770	0
121	20240115	164700	39738200	5770	5770	5770	5770	0
122	20240115	164600	39738200	5770	5770	5770	5770	541
123	20240115	164500	39738200	5770	5770	5770	5770	0
124	20240115	164400	39738200	5770	5770	5770	5770	0
125	20240115	164300	39738200	5770	5770	5770	5770	0
126	20240115	164200	39738200	5770	5770	5770	5770	0
127	20240115	164100	39738200	5770	5770	5770	5770	0
128	20240115	164000	39738200	5770	5770	5770	5770	0
129	20240115	163900	39738200	5770	5770	5770	5770	0
130	20240115	163800	39738200	5770	5770	5770	5770	0
131	20240115	163700	39738200	5770	5770	5770	5770	0
132	20240115	163600	39738200	5770	5770	5770	5770	0
133	20240115	163500	39738200	5770	5770	5770	5770	0
134	20240115	163400	39738200	5770	5770	5770	5770	0
135	20240115	163300	39738200	5770	5770	5770	5770	0
136	20240115	163200	39738200	5770	5770	5770	5770	0
137	20240115	163100	39738200	5770	5770	5770	5770	0
138	20240115	163000	39738200	5770	5770	5770	5770	0
139	20240115	162900	39738200	5770	5770	5770	5770	0
140	20240115	162800	39738200	5770	5770	5770	5770	0
141	20240115	162700	39738200	5770	5770	5770	5770	0
142	20240115	162600	39738200	5770	5770	5770	5770	0
143	20240115	162500	39738200	5770	5770	5770	5770	0
144	20240115	162400	39738200	5770	5770	5770	5770	0
145	20240115	162300	39738200	5770	5770	5770	5770	0
146	20240115	162200	39738200	5770	5770	5770	5770	0
147	20240115	162100	39738200	5770	5770	5770	5770	0
148	20240115	162000	39738200	5770	5770	5770	5770	0
149	20240115	161900	39738200	5770	5770	5770	5770	0
150	20240115	161800	39738200	5770	5770	5770	5770	0
151	20240115	161700	39738200	5770	5770	5770	5770	0
152	20240115	161600	39738200	5770	5770	5770	5770	541
153	20240115	161500	39738200	5770	5770	5770	5770	0
154	20240115	161400	39738200	5770	5770	5770	5770	0
155	20240115	161300	39738200	5770	5770	5770	5770	0
156	20240115	161200	39738200	5770	5770	5770	5770	0
157	20240115	161100	39738200	5770	5770	5770	5770	0
158	20240115	161000	39738200	5770	5770	5770	5770	0
159	20240115	160900	39738200	5770	5770	5770	5770	0
160	20240115	160800	39738200	5770	5770	5770	5770	0
161	20240115	160700	39738200	5770	5770	5770	5770	0
162	20240115	160600	39738200	5770	5770	5770	5770	0
163	20240115	160500	39738200	5770	5770	5770	5770	0
164	20240115	160400	39738200	5770	5770	5770	5770	0
165	20240115	160300	39738200	5770	5770	5770	5770	0
166	20240115	160200	39738200	5770	5770	5770	5770	0
167	20240115	160100	39738200	5770	5770	5770	5770	0
168	20240115	160000	39738200	5770	5770	5770	5770	0
169	20240115	155900	39738200	5770	5770	5770	5770	0
170	20240115	155800	39738200	5770	5770	5770	5770	0
171	20240115	155700	39738200	5770	5770	5770	5770	0
172	20240115	155600	39738200	5770	5770	5770	5770	0
173	20240115	155500	39738200	5770	5770	5770	5770	0
174	20240115	155400	39738200	5770	5770	5770	5770	0
175	20240115	155300	39738200	5770	5770	5770	5770	0
176	20240115	155200	39738200	5770	5770	5770	5770	0
177	20240115	155100	39738200	5770	5770	5770	5770	0
178	20240115	155000	39738200	5770	5770	5770	5770	0
179	20240115	154900	39738200	5770	5770	5770	5770	0
180	20240115	154800	39738200	5770	5770	5770	5770	0
181	20240115	154700	39738200	5770	5770	5770	5770	0
182	20240115	154600	39738200	5770	5770	5770	5770	541
183	20240115	154500	39738200	5770	5770	5770	5770	0
184	20240115	154400	39738200	5770	5770	5770	5770	0
185	20240115	154300	39738200	5770	5770	5770	5770	0
186	20240115	154200	39738200	5770	5770	5770	5770	0
187	20240115	154100	39738200	5770	5770	5770	5770	0
188	20240115	154000	39738200	5770	5770	5770	5770	0
189	20240115	153900	39738200	5770	5770	5770	5770	0
190	20240115	153800	39738200	5770	5770	5770	5770	0
191	20240115	153700	39738200	5770	5770	5770	5770	0
192	20240115	153600	39738200	5770	5770	5770	5770	0
193	20240115	153500	39738200	5770	5770	5770	5770	0
194	20240115	153400	39738200	5770	5770	5770	5770	0
195	20240115	153300	39738200	5770	5770	5770	5770	0
196	20240115	153200	39738200	5770	5770	5770	5770	0
197	20240115	153100	39738200	5770	5770	5770	5770	0
198	20240115	153000	39738200	5770	5770	5770	5770	541
199	20240115	152900	36616630	5800	5800	5800	5800	0
200	20240115	152800	36616630	5800	5800	5800	5800	0
201	20240115	152700	36616630	5800	5800	5800	5800	0
202	20240115	152600	36616630	5800	5800	5800	5800	0
203	20240115	152500	36616630	5800	5800	5800	5800	0
204	20240115	152400	36616630	5800	5800	5800	5800	0
205	20240115	152300	36616630	5800	5800	5800	5800	0
206	20240115	152200	36616630	5800	5800	5800	5800	0
207	20240115	152100	36616630	5800	5800	5800	5800	0
208	20240115	152000	36616630	5800	5800	5800	5800	0
209	20240115	151900	36616630	5800	5780	5800	5780	38
210	20240115	151800	36396710	5780	5780	5780	5780	18
211	20240115	151700	36292670	5780	5780	5780	5780	0
212	20240115	151600	36292670	5780	5780	5780	5780	0
213	20240115	151500	36292670	5780	5780	5780	5780	0
214	20240115	151400	36292670	5780	5780	5780	5780	0
215	20240115	151300	36292670	5780	5780	5780	5780	0
216	20240115	151200	36292670	5780	5780	5780	5780	20
217	20240115	151100	36177070	5780	5780	5780	5780	0
218	20240115	151000	36177070	5780	5780	5780	5780	0
219	20240115	150900	36177070	5780	5780	5780	5780	0
220	20240115	150800	36177070	5780	5780	5780	5780	0
221	20240115	150700	36177070	5780	5780	5780	5780	0
222	20240115	150600	36177070	5780	5780	5780	5780	38
223	20240115	150500	35957430	5770	5770	5770	5770	0
224	20240115	150400	35957430	5770	5770	5770	5770	0
225	20240115	150300	35957430	5770	5780	5780	5770	100
226	20240115	150200	35380400	5770	5770	5770	5770	0
227	20240115	150100	35380400	5770	5770	5770	5770	0
228	20240115	150000	35380400	5770	5770	5770	5770	0
229	20240115	145900	35380400	5770	5770	5770	5770	0
230	20240115	145800	35380400	5770	5770	5770	5770	1
231	20240115	145700	35374630	5770	5770	5770	5770	0
232	20240115	145600	35374630	5770	5770	5770	5770	0
233	20240115	145500	35374630	5770	5780	5780	5770	100
234	20240115	145400	34797390	5780	5780	5780	5780	0
235	20240115	145300	34797390	5780	5780	5780	5780	32
236	20240115	145200	34612430	5780	5780	5780	5780	0
237	20240115	145100	34612430	5780	5780	5780	5780	6
238	20240115	145000	34577750	5790	5790	5790	5790	0
239	20240115	144900	34577750	5790	5790	5790	5790	0
240	20240115	144800	34577750	5790	5790	5790	5790	0
241	20240115	144700	34577750	5790	5790	5790	5790	10
242	20240115	144600	34519850	5770	5770	5770	5770	0
243	20240115	144500	34519850	5770	5770	5770	5770	21
244	20240115	144400	34398680	5770	5780	5780	5770	179
245	20240115	144300	33365820	5780	5780	5780	5780	16
246	20240115	144200	33273340	5780	5780	5780	5780	16
247	20240115	144100	33180860	5780	5780	5780	5780	275
248	20240115	144000	31591360	5780	5780	5780	5780	0
249	20240115	143900	31591360	5780	5780	5780	5780	0
250	20240115	143800	31591360	5780	5780	5780	5780	0
251	20240115	143700	31591360	5780	5780	5780	5780	0
252	20240115	143600	31591360	5780	5780	5780	5780	0
253	20240115	143500	31591360	5780	5780	5780	5780	0
254	20240115	143400	31591360	5780	5780	5780	5780	88
255	20240115	143300	31082720	5780	5780	5780	5780	192
256	20240115	143200	29972960	5780	5780	5780	5780	0
257	20240115	143100	29972960	5780	5780	5780	5780	0
258	20240115	143000	29972960	5780	5780	5780	5780	0
259	20240115	142900	29972960	5780	5780	5780	5780	0
260	20240115	142800	29972960	5780	5780	5780	5780	0
261	20240115	142700	29972960	5780	5780	5780	5780	0
262	20240115	142600	29972960	5780	5780	5780	5780	0
263	20240115	142500	29972960	5780	5780	5780	5780	0
264	20240115	142400	29972960	5780	5780	5780	5780	133
265	20240115	142300	29204220	5780	5780	5780	5780	0
266	20240115	142200	29204220	5780	5780	5780	5780	0
267	20240115	142100	29204220	5780	5780	5780	5780	0
268	20240115	142000	29204220	5780	5780	5780	5780	0
269	20240115	141900	29204220	5780	5780	5780	5780	0
270	20240115	141800	29204220	5780	5780	5780	5780	0
271	20240115	141700	29204220	5780	5780	5780	5780	7
272	20240115	141600	29163760	5800	5800	5800	5800	0
273	20240115	141500	29163760	5800	5800	5800	5800	0
274	20240115	141400	29163760	5800	5800	5800	5800	0
275	20240115	141300	29163760	5800	5800	5800	5800	0
276	20240115	141200	29163760	5800	5800	5800	5800	0
277	20240115	141100	29163760	5800	5800	5800	5800	5
278	20240115	141000	29134760	5780	5780	5780	5780	0
279	20240115	140900	29134760	5780	5790	5790	5780	500
280	20240115	140800	26241130	5790	5790	5790	5790	0
281	20240115	140700	26241130	5790	5790	5790	5790	0
282	20240115	140600	26241130	5790	5790	5790	5790	0
283	20240115	140500	26241130	5790	5790	5790	5790	0
284	20240115	140400	26241130	5790	5790	5790	5790	0
285	20240115	140300	26241130	5790	5790	5790	5790	0
286	20240115	140200	26241130	5790	5790	5790	5790	0
287	20240115	140100	26241130	5790	5790	5790	5790	0
288	20240115	140000	26241130	5790	5790	5790	5790	7
289	20240115	135900	26200600	5800	5800	5800	5800	0
290	20240115	135800	26200600	5800	5800	5800	5800	0
291	20240115	135700	26200600	5800	5800	5800	5800	0
292	20240115	135600	26200600	5800	5800	5800	5800	0
293	20240115	135500	26200600	5800	5800	5800	5800	1
294	20240115	135400	26194800	5820	5820	5820	5820	0
295	20240115	135300	26194800	5820	5820	5820	5820	0
296	20240115	135200	26194800	5820	5820	5820	5820	0
297	20240115	135100	26194800	5820	5820	5820	5820	15
298	20240115	135000	26107500	5820	5820	5840	5820	42
299	20240115	134900	25862730	5800	5800	5800	5800	833
300	20240115	134800	21031330	5800	5800	5800	5800	0
301	20240115	134700	21031330	5800	5800	5800	5800	0
302	20240115	134600	21031330	5800	5800	5800	5800	0
303	20240115	134500	21031330	5800	5800	5800	5800	0
304	20240115	134400	21031330	5800	5800	5800	5800	0
305	20240115	134300	21031330	5800	5800	5800	5800	7
306	20240115	134200	20990730	5820	5820	5820	5820	0
307	20240115	134100	20990730	5820	5820	5820	5820	0
308	20240115	134000	20990730	5820	5820	5820	5820	0
309	20240115	133900	20990730	5820	5820	5820	5820	5
310	20240115	133800	20961630	5820	5820	5820	5820	295
311	20240115	133700	19244730	5820	5820	5820	5820	0
312	20240115	133600	19244730	5820	5820	5820	5820	0
313	20240115	133500	19244730	5820	5820	5820	5820	0
314	20240115	133400	19244730	5820	5820	5820	5820	0
315	20240115	133300	19244730	5820	5820	5820	5820	0
316	20240115	133200	19244730	5820	5820	5820	5820	0
317	20240115	133100	19244730	5820	5820	5820	5820	0
318	20240115	133000	19244730	5820	5820	5820	5820	0
319	20240115	132900	19244730	5820	5820	5820	5820	0
320	20240115	132800	19244730	5820	5820	5820	5820	0
321	20240115	132700	19244730	5820	5820	5830	5820	4
322	20240115	132600	19221440	5820	5820	5820	5800	11
323	20240115	132500	19157480	5820	5810	5820	5810	25
324	20240115	132400	19011990	5820	5820	5820	5810	150
325	20240115	132300	18139020	5800	5800	5800	5800	0
326	20240115	132200	18139020	5800	5800	5800	5800	0
327	20240115	132100	18139020	5800	5800	5800	5800	0
328	20240115	132000	18139020	5800	5800	5800	5800	0
329	20240115	131900	18139020	5800	5800	5800	5800	0
330	20240115	131800	18139020	5800	5800	5800	5800	0
331	20240115	131700	18139020	5800	5800	5800	5800	0
332	20240115	131600	18139020	5800	5800	5800	5800	1
333	20240115	131500	18133220	5780	5780	5780	5780	0
334	20240115	131400	18133220	5780	5780	5780	5780	0
335	20240115	131300	18133220	5780	5780	5780	5780	0
336	20240115	131200	18133220	5780	5780	5780	5780	0
337	20240115	131100	18133220	5780	5780	5780	5780	0
338	20240115	131000	18133220	5780	5780	5780	5780	0
339	20240115	130900	18133220	5780	5780	5780	5780	7
340	20240115	130800	18092760	5800	5800	5800	5800	0
341	20240115	130700	18092760	5800	5800	5800	5800	0
342	20240115	130600	18092760	5800	5800	5800	5800	0
343	20240115	130500	18092760	5800	5800	5800	5800	0
344	20240115	130400	18092760	5800	5800	5800	5800	0
345	20240115	130300	18092760	5800	5800	5800	5800	0
346	20240115	130200	18092760	5800	5800	5800	5800	0
347	20240115	130100	18092760	5800	5790	5800	5790	110
348	20240115	130000	17455320	5790	5790	5790	5790	0
349	20240115	125900	17455320	5790	5790	5790	5790	0
350	20240115	125800	17455320	5790	5790	5790	5790	2
351	20240115	125700	17443740	5790	5790	5790	5790	2
352	20240115	125600	17432160	5790	5790	5790	5790	0
353	20240115	125500	17432160	5790	5790	5790	5790	0
354	20240115	125400	17432160	5790	5790	5790	5790	0
355	20240115	125300	17432160	5790	5790	5790	5790	7
356	20240115	125200	17391630	5790	5790	5790	5790	153
357	20240115	125100	16505760	5800	5800	5800	5800	0
358	20240115	125000	16505760	5800	5800	5800	5800	0
359	20240115	124900	16505760	5800	5800	5800	5800	0
360	20240115	124800	16505760	5800	5800	5800	5800	23
361	20240115	124700	16372360	5800	5800	5800	5800	0
362	20240115	124600	16372360	5800	5820	5820	5800	824
363	20240115	124500	11592960	5830	5830	5830	5830	0
364	20240115	124400	11592960	5830	5830	5830	5830	0
365	20240115	124300	11592960	5830	5830	5830	5830	0
366	20240115	124200	11592960	5830	5830	5830	5830	0
367	20240115	124100	11592960	5830	5830	5830	5830	0
368	20240115	124000	11592960	5830	5830	5830	5830	0
369	20240115	123900	11592960	5830	5830	5830	5830	0
370	20240115	123800	11592960	5830	5830	5830	5830	0
371	20240115	123700	11592960	5830	5830	5830	5830	0
372	20240115	123600	11592960	5830	5830	5830	5830	0
373	20240115	123500	11592960	5830	5820	5830	5820	10
374	20240115	123400	11534730	5850	5850	5850	5850	0
375	20240115	123300	11534730	5850	5850	5850	5850	0
376	20240115	123200	11534730	5850	5850	5850	5850	0
377	20240115	123100	11534730	5850	5850	5850	5850	0
378	20240115	123000	11534730	5850	5850	5850	5850	0
379	20240115	122900	11534730	5850	5850	5850	5850	0
380	20240115	122800	11534730	5850	5820	5850	5820	49
381	20240115	122700	11248500	5810	5810	5810	5810	88
382	20240115	122600	10737220	5800	5800	5800	5800	0
383	20240115	122500	10737220	5800	5800	5800	5800	0
384	20240115	122400	10737220	5800	5800	5800	5800	0
385	20240115	122300	10737220	5800	5800	5800	5800	0
386	20240115	122200	10737220	5800	5800	5800	5800	0
387	20240115	122100	10737220	5800	5800	5800	5800	0
388	20240115	122000	10737220	5800	5800	5800	5800	0
389	20240115	121900	10737220	5800	5800	5800	5800	0
390	20240115	121800	10737220	5800	5800	5800	5800	7
391	20240115	121700	10696620	5800	5800	5800	5800	1
392	20240115	121600	10690820	5800	5800	5800	5800	0
393	20240115	121500	10690820	5800	5800	5800	5800	1
394	20240115	121400	10685020	5810	5810	5810	5810	0
395	20240115	121300	10685020	5810	5810	5810	5810	0
396	20240115	121200	10685020	5810	5810	5810	5810	0
397	20240115	121100	10685020	5810	5810	5810	5810	0
398	20240115	121000	10685020	5810	5810	5810	5810	55
399	20240115	120900	10365470	5810	5810	5810	5810	0
400	20240115	120800	10365470	5810	5810	5810	5810	0
401	20240115	120700	10365470	5810	5810	5810	5810	0
402	20240115	120600	10365470	5810	5810	5810	5810	57
403	20240115	120500	10034300	5810	5810	5810	5810	0
404	20240115	120400	10034300	5810	5810	5810	5810	0
405	20240115	120300	10034300	5810	5810	5810	5810	0
406	20240115	120200	10034300	5810	5810	5810	5810	0
407	20240115	120100	10034300	5810	5810	5810	5810	7
408	20240115	120000	9993630	5820	5820	5820	5820	0
409	20240115	115900	9993630	5820	5820	5820	5820	1
410	20240115	115800	9987810	5820	5820	5820	5820	0
411	20240115	115700	9987810	5820	5820	5820	5820	0
412	20240115	115600	9987810	5820	5820	5820	5820	0
413	20240115	115500	9987810	5820	5820	5820	5820	0
414	20240115	115400	9987810	5820	5820	5820	5820	0
415	20240115	115300	9987810	5820	5820	5820	5820	0
416	20240115	115200	9987810	5820	5820	5820	5820	0
417	20240115	115100	9987810	5820	5820	5820	5820	0
418	20240115	115000	9987810	5820	5820	5820	5820	0
419	20240115	114900	9987810	5820	5820	5820	5820	0
420	20240115	114800	9987810	5820	5820	5820	5820	0
421	20240115	114700	9987810	5820	5820	5820	5820	0
422	20240115	114600	9987810	5820	5820	5820	5820	0
423	20240115	114500	9987810	5820	5820	5820	5820	0
424	20240115	114400	9987810	5820	5820	5820	5820	7
425	20240115	114300	9947070	5830	5830	5830	5830	0
426	20240115	114200	9947070	5830	5830	5830	5830	0
427	20240115	114100	9947070	5830	5830	5830	5830	0
428	20240115	114000	9947070	5830	5830	5830	5830	0
429	20240115	113900	9947070	5830	5830	5830	5830	0
430	20240115	113800	9947070	5830	5830	5830	5830	0
431	20240115	113700	9947070	5830	5830	5830	5830	0
432	20240115	113600	9947070	5830	5830	5830	5830	0
433	20240115	113500	9947070	5830	5830	5830	5830	0
434	20240115	113400	9947070	5830	5830	5830	5830	0
435	20240115	113300	9947070	5830	5830	5830	5830	0
436	20240115	113200	9947070	5830	5830	5830	5830	0
437	20240115	113100	9947070	5830	5830	5830	5830	0
438	20240115	113000	9947070	5830	5830	5830	5830	1
439	20240115	112900	9941240	5810	5810	5810	5810	0
440	20240115	112800	9941240	5810	5810	5810	5810	0
441	20240115	112700	9941240	5810	5820	5830	5810	10
442	20240115	112600	9883090	5830	5830	5830	5830	0
443	20240115	112500	9883090	5830	5830	5830	5830	0
444	20240115	112400	9883090	5830	5830	5830	5830	0
445	20240115	112300	9883090	5830	5830	5830	5830	0
446	20240115	112200	9883090	5830	5830	5830	5830	0
447	20240115	112100	9883090	5830	5830	5830	5830	0
448	20240115	112000	9883090	5830	5830	5830	5830	0
449	20240115	111900	9883090	5830	5830	5830	5830	2
450	20240115	111800	9871430	5820	5820	5820	5820	0
451	20240115	111700	9871430	5820	5820	5820	5820	10
452	20240115	111600	9813230	5820	5820	5820	5820	0
453	20240115	111500	9813230	5820	5820	5820	5820	0
454	20240115	111400	9813230	5820	5820	5820	5820	0
455	20240115	111300	9813230	5820	5820	5820	5820	0
456	20240115	111200	9813230	5820	5820	5820	5820	0
457	20240115	111100	9813230	5820	5820	5820	5820	0
458	20240115	111000	9813230	5820	5820	5820	5820	7
459	20240115	110900	9772490	5830	5830	5830	5830	0
460	20240115	110800	9772490	5830	5830	5830	5830	0
461	20240115	110700	9772490	5830	5830	5830	5830	0
462	20240115	110600	9772490	5830	5830	5830	5830	0
463	20240115	110500	9772490	5830	5830	5830	5830	10
464	20240115	110400	9714190	5820	5820	5820	5820	0
465	20240115	110300	9714190	5820	5820	5820	5820	0
466	20240115	110200	9714190	5820	5820	5820	5820	0
467	20240115	110100	9714190	5820	5820	5820	5820	0
468	20240115	110000	9714190	5820	5820	5820	5820	0
469	20240115	105900	9714190	5820	5820	5820	5820	0
470	20240115	105800	9714190	5820	5820	5820	5820	0
471	20240115	105700	9714190	5820	5820	5820	5820	0
472	20240115	105600	9714190	5820	5820	5820	5820	0
473	20240115	105500	9714190	5820	5820	5820	5820	0
474	20240115	105400	9714190	5820	5820	5820	5820	0
475	20240115	105300	9714190	5820	5820	5820	5820	7
476	20240115	105200	9673450	5810	5810	5810	5810	0
477	20240115	105100	9673450	5810	5810	5810	5810	0
478	20240115	105000	9673450	5810	5810	5810	5810	0
479	20240115	104900	9673450	5810	5810	5810	5810	0
480	20240115	104800	9673450	5810	5810	5810	5810	0
481	20240115	104700	9673450	5810	5810	5810	5810	0
482	20240115	104600	9673450	5810	5810	5810	5810	2
483	20240115	104500	9661830	5800	5800	5800	5800	0
484	20240115	104400	9661830	5800	5800	5800	5800	133
485	20240115	104300	8890430	5800	5810	5810	5800	94
486	20240115	104200	8344470	5810	5810	5810	5810	0
487	20240115	104100	8344470	5810	5810	5810	5810	0
488	20240115	104000	8344470	5810	5810	5810	5810	0
489	20240115	103900	8344470	5810	5810	5810	5810	0
490	20240115	103800	8344470	5810	5810	5810	5810	0
491	20240115	103700	8344470	5810	5810	5810	5810	0
492	20240115	103600	8344470	5810	5810	5810	5810	7
493	20240115	103500	8303800	5810	5810	5810	5810	0
494	20240115	103400	8303800	5810	5810	5810	5810	0
495	20240115	103300	8303800	5810	5810	5810	5810	1
496	20240115	103200	8297990	5810	5810	5810	5810	1
497	20240115	103100	8292180	5810	5810	5810	5810	51
498	20240115	103000	7995870	5810	5810	5810	5810	0
499	20240115	102900	7995870	5810	5810	5810	5810	0
500	20240115	102800	7995870	5810	5810	5810	5810	0
501	20240115	102700	7995870	5810	5810	5810	5810	0
502	20240115	102600	7995870	5810	5810	5810	5810	0
503	20240115	102500	7995870	5810	5810	5810	5810	0
504	20240115	102400	7995870	5810	5810	5810	5810	0
505	20240115	102300	7995870	5810	5810	5810	5810	0
506	20240115	102200	7995870	5810	5810	5810	5810	0
507	20240115	102100	7995870	5810	5810	5810	5810	0
508	20240115	102000	7995870	5810	5810	5810	5810	0
509	20240115	101900	7995870	5810	5810	5810	5810	7
510	20240115	101800	7955200	5810	5810	5810	5810	0
511	20240115	101700	7955200	5810	5810	5810	5810	0
512	20240115	101600	7955200	5810	5810	5810	5810	160
513	20240115	101500	7025600	5810	5810	5810	5810	0
514	20240115	101400	7025600	5810	5820	5820	5810	160
515	20240115	101300	6095680	5830	5830	5830	5830	0
516	20240115	101200	6095680	5830	5830	5830	5830	1
517	20240115	101100	6089850	5820	5820	5820	5820	0
518	20240115	101000	6089850	5820	5820	5820	5820	0
519	20240115	100900	6089850	5820	5820	5820	5820	0
520	20240115	100800	6089850	5820	5820	5820	5820	0
521	20240115	100700	6089850	5820	5820	5820	5820	0
522	20240115	100600	6089850	5820	5820	5820	5820	0
523	20240115	100500	6089850	5820	5820	5820	5820	0
524	20240115	100400	6089850	5820	5820	5820	5820	0
525	20240115	100300	6089850	5820	5820	5820	5820	22
526	20240115	100200	5961810	5820	5820	5820	5820	7
527	20240115	100100	5921070	5820	5820	5820	5820	0
528	20240115	100000	5921070	5820	5820	5820	5820	0
529	20240115	095900	5921070	5820	5820	5820	5820	0
530	20240115	095800	5921070	5820	5820	5820	5820	0
531	20240115	095700	5921070	5820	5820	5820	5820	0
532	20240115	095600	5921070	5820	5820	5820	5820	0
533	20240115	095500	5921070	5820	5820	5820	5820	139
534	20240115	095400	5112090	5820	5820	5820	5820	0
535	20240115	095300	5112090	5820	5820	5820	5820	0
536	20240115	095200	5112090	5820	5820	5820	5820	0
537	20240115	095100	5112090	5820	5820	5820	5820	0
538	20240115	095000	5112090	5820	5820	5820	5820	0
539	20240115	094900	5112090	5820	5820	5820	5820	0
540	20240115	094800	5112090	5820	5820	5820	5820	0
541	20240115	094700	5112090	5820	5820	5820	5820	0
542	20240115	094600	5112090	5820	5820	5820	5820	10
543	20240115	094500	5053890	5820	5810	5820	5810	8
544	20240115	094400	5007400	5800	5800	5800	5800	0
545	20240115	094300	5007400	5800	5800	5800	5800	0
546	20240115	094200	5007400	5800	5800	5800	5800	0
547	20240115	094100	5007400	5800	5800	5800	5800	0
548	20240115	094000	5007400	5800	5800	5800	5800	0
549	20240115	093900	5007400	5800	5800	5800	5800	0
550	20240115	093800	5007400	5800	5800	5800	5800	0
551	20240115	093700	5007400	5800	5800	5800	5800	0
552	20240115	093600	5007400	5800	5800	5800	5800	0
553	20240115	093500	5007400	5800	5800	5800	5800	0
554	20240115	093400	5007400	5800	5800	5800	5800	0
555	20240115	093300	5007400	5800	5800	5800	5800	0
556	20240115	093200	5007400	5800	5800	5800	5800	0
557	20240115	093100	5007400	5800	5800	5800	5800	0
558	20240115	093000	5007400	5800	5800	5800	5800	0
559	20240115	092900	5007400	5800	5800	5800	5800	0
560	20240115	092800	5007400	5800	5800	5800	5800	7
561	20240115	092700	4966800	5820	5820	5820	5820	0
562	20240115	092600	4966800	5820	5820	5820	5820	0
563	20240115	092500	4966800	5820	5820	5820	5820	0
564	20240115	092400	4966800	5820	5820	5820	5820	0
565	20240115	092300	4966800	5820	5820	5820	5820	0
566	20240115	092200	4966800	5820	5820	5820	5820	12
567	20240115	092100	4896960	5800	5800	5800	5800	0
568	20240115	092000	4896960	5800	5800	5800	5800	0
569	20240115	091900	4896960	5800	5800	5800	5800	0
570	20240115	091800	4896960	5800	5800	5800	5800	3
571	20240115	091700	4879560	5800	5800	5800	5800	7
572	20240115	091600	4838960	5820	5820	5820	5820	0
573	20240115	091500	4838960	5820	5820	5830	5820	519
574	20240115	091400	1813750	5830	5830	5830	5830	0
575	20240115	091300	1813750	5830	5820	5830	5820	13
576	20240115	091200	1737990	5800	5800	5800	5800	56
577	20240115	091100	1413190	5800	5800	5800	5800	0
578	20240115	091000	1413190	5800	5800	5800	5800	0
579	20240115	090900	1413190	5800	5800	5800	5800	40
580	20240115	090800	1181190	5820	5820	5820	5820	0
581	20240115	090700	1181190	5820	5820	5820	5820	0
582	20240115	090600	1181190	5820	5820	5820	5820	0
583	20240115	090500	1181190	5820	5820	5820	5820	0
584	20240115	090400	1181190	5820	5820	5820	5820	0
585	20240115	090300	1181190	5820	5820	5820	5820	0
586	20240115	090200	1181190	5820	5820	5820	5820	1
587	20240115	090100	1175370	5790	5790	5790	5790	0
588	20240115	090000	1175370	5790	5790	5790	5790	203