KissMeData/005740/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	184600	30521750	5790	5790	5790	5790	309
3	20240110	184500	30521750	5790	5790	5790	5790	0
4	20240110	184400	30521750	5790	5790	5790	5790	0
5	20240110	184300	30521750	5790	5790	5790	5790	0
6	20240110	184200	30521750	5790	5790	5790	5790	0
7	20240110	184100	30521750	5790	5790	5790	5790	0
8	20240110	184000	30521750	5790	5790	5790	5790	0
9	20240110	183900	30521750	5790	5790	5790	5790	0
10	20240110	183800	30521750	5790	5790	5790	5790	0
11	20240110	183700	30521750	5790	5790	5790	5790	0
12	20240110	183600	30521750	5790	5790	5790	5790	0
13	20240110	183500	30521750	5790	5790	5790	5790	0
14	20240110	183400	30521750	5790	5790	5790	5790	0
15	20240110	183300	30521750	5790	5790	5790	5790	0
16	20240110	183200	30521750	5790	5790	5790	5790	0
17	20240110	183100	30521750	5790	5790	5790	5790	0
18	20240110	183000	30521750	5790	5790	5790	5790	0
19	20240110	182900	30521750	5790	5790	5790	5790	0
20	20240110	182800	30521750	5790	5790	5790	5790	0
21	20240110	182700	30521750	5790	5790	5790	5790	0
22	20240110	182600	30521750	5790	5790	5790	5790	0
23	20240110	182500	30521750	5790	5790	5790	5790	0
24	20240110	182400	30521750	5790	5790	5790	5790	0
25	20240110	182300	30521750	5790	5790	5790	5790	0
26	20240110	182200	30521750	5790	5790	5790	5790	0
27	20240110	182100	30521750	5790	5790	5790	5790	0
28	20240110	182000	30521750	5790	5790	5790	5790	0
29	20240110	181900	30521750	5790	5790	5790	5790	0
30	20240110	181800	30521750	5790	5790	5790	5790	0
31	20240110	181700	30521750	5790	5790	5790	5790	0
32	20240110	181600	30521750	5790	5790	5790	5790	309
33	20240110	181500	30521750	5790	5790	5790	5790	0
34	20240110	181400	30521750	5790	5790	5790	5790	0
35	20240110	181300	30521750	5790	5790	5790	5790	0
36	20240110	181200	30521750	5790	5790	5790	5790	0
37	20240110	181100	30521750	5790	5790	5790	5790	0
38	20240110	181000	30521750	5790	5790	5790	5790	0
39	20240110	180900	30521750	5790	5790	5790	5790	0
40	20240110	180800	30521750	5790	5790	5790	5790	0
41	20240110	180700	30521750	5790	5790	5790	5790	0
42	20240110	180600	30521750	5790	5790	5790	5790	0
43	20240110	180500	30521750	5790	5790	5790	5790	0
44	20240110	180400	30521750	5790	5790	5790	5790	0
45	20240110	180300	30521750	5790	5790	5790	5790	0
46	20240110	180200	30521750	5790	5790	5790	5790	0
47	20240110	180100	30521750	5790	5790	5790	5790	0
48	20240110	180000	30521750	5790	5790	5790	5790	0
49	20240110	175900	30521750	5790	5790	5790	5790	0
50	20240110	175800	30521750	5790	5790	5790	5790	0
51	20240110	175700	30521750	5790	5790	5790	5790	0
52	20240110	175600	30521750	5790	5790	5790	5790	0
53	20240110	175500	30521750	5790	5790	5790	5790	0
54	20240110	175400	30521750	5790	5790	5790	5790	0
55	20240110	175300	30521750	5790	5790	5790	5790	0
56	20240110	175200	30521750	5790	5790	5790	5790	0
57	20240110	175100	30521750	5790	5790	5790	5790	0
58	20240110	175000	30521750	5790	5790	5790	5790	0
59	20240110	174900	30521750	5790	5790	5790	5790	0
60	20240110	174800	30521750	5790	5790	5790	5790	0
61	20240110	174700	30521750	5790	5790	5790	5790	0
62	20240110	174600	30521750	5790	5790	5790	5790	309
63	20240110	174500	30521750	5790	5790	5790	5790	0
64	20240110	174400	30521750	5790	5790	5790	5790	0
65	20240110	174300	30521750	5790	5790	5790	5790	0
66	20240110	174200	30521750	5790	5790	5790	5790	0
67	20240110	174100	30521750	5790	5790	5790	5790	0
68	20240110	174000	30521750	5790	5790	5790	5790	0
69	20240110	173900	30521750	5790	5790	5790	5790	0
70	20240110	173800	30521750	5790	5790	5790	5790	0
71	20240110	173700	30521750	5790	5790	5790	5790	0
72	20240110	173600	30521750	5790	5790	5790	5790	0
73	20240110	173500	30521750	5790	5790	5790	5790	0
74	20240110	173400	30521750	5790	5790	5790	5790	0
75	20240110	173300	30521750	5790	5790	5790	5790	0
76	20240110	173200	30521750	5790	5790	5790	5790	0
77	20240110	173100	30521750	5790	5790	5790	5790	0
78	20240110	173000	30521750	5790	5790	5790	5790	0
79	20240110	172900	30521750	5790	5790	5790	5790	0
80	20240110	172800	30521750	5790	5790	5790	5790	0
81	20240110	172700	30521750	5790	5790	5790	5790	0
82	20240110	172600	30521750	5790	5790	5790	5790	0
83	20240110	172500	30521750	5790	5790	5790	5790	0
84	20240110	172400	30521750	5790	5790	5790	5790	0
85	20240110	172300	30521750	5790	5790	5790	5790	0
86	20240110	172200	30521750	5790	5790	5790	5790	0
87	20240110	172100	30521750	5790	5790	5790	5790	0
88	20240110	172000	30521750	5790	5790	5790	5790	0
89	20240110	171900	30521750	5790	5790	5790	5790	0
90	20240110	171800	30521750	5790	5790	5790	5790	0
91	20240110	171700	30521750	5790	5790	5790	5790	0
92	20240110	171600	30521750	5790	5790	5790	5790	309
93	20240110	171500	30521750	5790	5790	5790	5790	0
94	20240110	171400	30521750	5790	5790	5790	5790	0
95	20240110	171300	30521750	5790	5790	5790	5790	0
96	20240110	171200	30521750	5790	5790	5790	5790	0
97	20240110	171100	30521750	5790	5790	5790	5790	0
98	20240110	171000	30521750	5790	5790	5790	5790	0
99	20240110	170900	30521750	5790	5790	5790	5790	0
100	20240110	170800	30521750	5790	5790	5790	5790	0
101	20240110	170700	30521750	5790	5790	5790	5790	0
102	20240110	170600	30521750	5790	5790	5790	5790	0
103	20240110	170500	30521750	5790	5790	5790	5790	0
104	20240110	170400	30521750	5790	5790	5790	5790	0
105	20240110	170300	30521750	5790	5790	5790	5790	0
106	20240110	170200	30521750	5790	5790	5790	5790	0
107	20240110	170100	30521750	5790	5790	5790	5790	0
108	20240110	170000	30521750	5790	5790	5790	5790	0
109	20240110	165900	30521750	5790	5790	5790	5790	0
110	20240110	165800	30521750	5790	5790	5790	5790	0
111	20240110	165700	30521750	5790	5790	5790	5790	0
112	20240110	165600	30521750	5790	5790	5790	5790	0
113	20240110	165500	30521750	5790	5790	5790	5790	0
114	20240110	165400	30521750	5790	5790	5790	5790	0
115	20240110	165300	30521750	5790	5790	5790	5790	0
116	20240110	165200	30521750	5790	5790	5790	5790	0
117	20240110	165100	30521750	5790	5790	5790	5790	0
118	20240110	165000	30521750	5790	5790	5790	5790	0
119	20240110	164900	30521750	5790	5790	5790	5790	0
120	20240110	164800	30521750	5790	5790	5790	5790	0
121	20240110	164700	30521750	5790	5790	5790	5790	0
122	20240110	164600	30521750	5790	5790	5790	5790	309
123	20240110	164500	30521750	5790	5790	5790	5790	0
124	20240110	164400	30521750	5790	5790	5790	5790	0
125	20240110	164300	30521750	5790	5790	5790	5790	0
126	20240110	164200	30521750	5790	5790	5790	5790	0
127	20240110	164100	30521750	5790	5790	5790	5790	0
128	20240110	164000	30521750	5790	5790	5790	5790	0
129	20240110	163900	30521750	5790	5790	5790	5790	0
130	20240110	163800	30521750	5790	5790	5790	5790	0
131	20240110	163700	30521750	5790	5790	5790	5790	0
132	20240110	163600	30521750	5790	5790	5790	5790	0
133	20240110	163500	30521750	5790	5790	5790	5790	0
134	20240110	163400	30521750	5790	5790	5790	5790	0
135	20240110	163300	30521750	5790	5790	5790	5790	0
136	20240110	163200	30521750	5790	5790	5790	5790	0
137	20240110	163100	30521750	5790	5790	5790	5790	0
138	20240110	163000	30521750	5790	5790	5790	5790	0
139	20240110	162900	30521750	5790	5790	5790	5790	0
140	20240110	162800	30521750	5790	5790	5790	5790	0
141	20240110	162700	30521750	5790	5790	5790	5790	0
142	20240110	162600	30521750	5790	5790	5790	5790	0
143	20240110	162500	30521750	5790	5790	5790	5790	0
144	20240110	162400	30521750	5790	5790	5790	5790	0
145	20240110	162300	30521750	5790	5790	5790	5790	0
146	20240110	162200	30521750	5790	5790	5790	5790	0
147	20240110	162100	30521750	5790	5790	5790	5790	0
148	20240110	162000	30521750	5790	5790	5790	5790	0
149	20240110	161900	30521750	5790	5790	5790	5790	0
150	20240110	161800	30521750	5790	5790	5790	5790	0
151	20240110	161700	30521750	5790	5790	5790	5790	0
152	20240110	161600	30521750	5790	5790	5790	5790	309
153	20240110	161500	30521750	5790	5790	5790	5790	0
154	20240110	161400	30521750	5790	5790	5790	5790	0
155	20240110	161300	30521750	5790	5790	5790	5790	0
156	20240110	161200	30521750	5790	5790	5790	5790	0
157	20240110	161100	30521750	5790	5790	5790	5790	0
158	20240110	161000	30521750	5790	5790	5790	5790	0
159	20240110	160900	30521750	5790	5790	5790	5790	0
160	20240110	160800	30521750	5790	5790	5790	5790	0
161	20240110	160700	30521750	5790	5790	5790	5790	0
162	20240110	160600	30521750	5790	5790	5790	5790	0
163	20240110	160500	30521750	5790	5790	5790	5790	0
164	20240110	160400	30521750	5790	5790	5790	5790	0
165	20240110	160300	30521750	5790	5790	5790	5790	0
166	20240110	160200	30521750	5790	5790	5790	5790	0
167	20240110	160100	30521750	5790	5790	5790	5790	0
168	20240110	160000	30521750	5790	5790	5790	5790	0
169	20240110	155900	30521750	5790	5790	5790	5790	0
170	20240110	155800	30521750	5790	5790	5790	5790	0
171	20240110	155700	30521750	5790	5790	5790	5790	0
172	20240110	155600	30521750	5790	5790	5790	5790	0
173	20240110	155500	30521750	5790	5790	5790	5790	0
174	20240110	155400	30521750	5790	5790	5790	5790	0
175	20240110	155300	30521750	5790	5790	5790	5790	0
176	20240110	155200	30521750	5790	5790	5790	5790	0
177	20240110	155100	30521750	5790	5790	5790	5790	0
178	20240110	155000	30521750	5790	5790	5790	5790	0
179	20240110	154900	30521750	5790	5790	5790	5790	0
180	20240110	154800	30521750	5790	5790	5790	5790	0
181	20240110	154700	30521750	5790	5790	5790	5790	0
182	20240110	154600	30521750	5790	5790	5790	5790	309
183	20240110	154500	30521750	5790	5790	5790	5790	0
184	20240110	154400	30521750	5790	5790	5790	5790	0
185	20240110	154300	30521750	5790	5790	5790	5790	0
186	20240110	154200	30521750	5790	5790	5790	5790	0
187	20240110	154100	30521750	5790	5790	5790	5790	0
188	20240110	154000	30521750	5790	5790	5790	5790	0
189	20240110	153900	30521750	5790	5790	5790	5790	0
190	20240110	153800	30521750	5790	5790	5790	5790	0
191	20240110	153700	30521750	5790	5790	5790	5790	0
192	20240110	153600	30521750	5790	5790	5790	5790	0
193	20240110	153500	30521750	5790	5790	5790	5790	0
194	20240110	153400	30521750	5790	5790	5790	5790	0
195	20240110	153300	30521750	5790	5790	5790	5790	0
196	20240110	153200	30521750	5790	5790	5790	5790	0
197	20240110	153100	30521750	5790	5790	5790	5790	0
198	20240110	153000	30521750	5790	5790	5790	5790	309
199	20240110	152900	28732640	5810	5810	5810	5810	0
200	20240110	152800	28732640	5810	5810	5810	5810	0
201	20240110	152700	28732640	5810	5810	5810	5810	0
202	20240110	152600	28732640	5810	5810	5810	5810	0
203	20240110	152500	28732640	5810	5810	5810	5810	0
204	20240110	152400	28732640	5810	5810	5810	5810	0
205	20240110	152300	28732640	5810	5810	5810	5810	0
206	20240110	152200	28732640	5810	5810	5810	5810	0
207	20240110	152100	28732640	5810	5810	5810	5810	0
208	20240110	152000	28732640	5810	5810	5810	5810	0
209	20240110	151900	28732640	5810	5810	5810	5810	0
210	20240110	151800	28732640	5810	5810	5810	5810	0
211	20240110	151700	28732640	5810	5810	5810	5810	0
212	20240110	151600	28732640	5810	5810	5810	5810	0
213	20240110	151500	28732640	5810	5810	5810	5810	0
214	20240110	151400	28732640	5810	5810	5810	5810	0
215	20240110	151300	28732640	5810	5810	5810	5810	0
216	20240110	151200	28732640	5810	5810	5810	5810	0
217	20240110	151100	28732640	5810	5810	5810	5810	1
218	20240110	151000	28726830	5800	5800	5800	5800	0
219	20240110	150900	28726830	5800	5800	5800	5800	0
220	20240110	150800	28726830	5800	5800	5800	5800	10
221	20240110	150700	28668830	5770	5770	5770	5770	0
222	20240110	150600	28668830	5770	5770	5770	5770	0
223	20240110	150500	28668830	5770	5770	5770	5770	0
224	20240110	150400	28668830	5770	5770	5770	5770	0
225	20240110	150300	28668830	5770	5770	5770	5770	0
226	20240110	150200	28668830	5770	5770	5770	5770	0
227	20240110	150100	28668830	5770	5770	5770	5770	0
228	20240110	150000	28668830	5770	5770	5770	5770	0
229	20240110	145900	28668830	5770	5770	5770	5770	1
230	20240110	145800	28663060	5790	5790	5790	5790	0
231	20240110	145700	28663060	5790	5790	5790	5790	0
232	20240110	145600	28663060	5790	5790	5790	5790	12
233	20240110	145500	28593580	5780	5780	5780	5780	38
234	20240110	145400	28373940	5780	5780	5780	5780	2
235	20240110	145300	28362380	5790	5790	5790	5790	0
236	20240110	145200	28362380	5790	5790	5790	5790	0
237	20240110	145100	28362380	5790	5790	5790	5790	0
238	20240110	145000	28362380	5790	5790	5790	5790	0
239	20240110	144900	28362380	5790	5790	5790	5790	0
240	20240110	144800	28362380	5790	5790	5790	5790	0
241	20240110	144700	28362380	5790	5790	5790	5790	0
242	20240110	144600	28362380	5790	5790	5790	5790	0
243	20240110	144500	28362380	5790	5790	5790	5790	0
244	20240110	144400	28362380	5790	5790	5790	5790	0
245	20240110	144300	28362380	5790	5790	5790	5790	0
246	20240110	144200	28362380	5790	5790	5790	5790	0
247	20240110	144100	28362380	5790	5790	5790	5790	0
248	20240110	144000	28362380	5790	5790	5790	5790	37
249	20240110	143900	28148150	5790	5790	5790	5790	13
250	20240110	143800	28072880	5790	5790	5790	5790	3
251	20240110	143700	28055510	5770	5770	5770	5770	0
252	20240110	143600	28055510	5770	5770	5770	5770	0
253	20240110	143500	28055510	5770	5770	5770	5770	0
254	20240110	143400	28055510	5770	5770	5770	5770	0
255	20240110	143300	28055510	5770	5770	5770	5770	0
256	20240110	143200	28055510	5770	5770	5770	5770	0
257	20240110	143100	28055510	5770	5770	5770	5770	0
258	20240110	143000	28055510	5770	5770	5770	5770	0
259	20240110	142900	28055510	5770	5770	5770	5770	0
260	20240110	142800	28055510	5770	5770	5770	5770	0
261	20240110	142700	28055510	5770	5770	5770	5770	0
262	20240110	142600	28055510	5770	5770	5770	5770	2
263	20240110	142500	28043970	5770	5770	5770	5770	241
264	20240110	142400	26653400	5770	5770	5770	5770	107
265	20240110	142300	26036010	5770	5770	5770	5770	0
266	20240110	142200	26036010	5770	5770	5770	5770	0
267	20240110	142100	26036010	5770	5770	5770	5770	0
268	20240110	142000	26036010	5770	5770	5770	5770	0
269	20240110	141900	26036010	5770	5770	5770	5770	0
270	20240110	141800	26036010	5770	5770	5770	5770	0
271	20240110	141700	26036010	5770	5770	5770	5770	0
272	20240110	141600	26036010	5770	5770	5770	5770	0
273	20240110	141500	26036010	5770	5770	5770	5770	0
274	20240110	141400	26036010	5770	5770	5770	5770	0
275	20240110	141300	26036010	5770	5770	5770	5770	0
276	20240110	141200	26036010	5770	5770	5770	5770	0
277	20240110	141100	26036010	5770	5770	5770	5770	0
278	20240110	141000	26036010	5770	5770	5770	5770	130
279	20240110	140900	25285910	5790	5790	5790	5790	0
280	20240110	140800	25285910	5790	5790	5790	5790	0
281	20240110	140700	25285910	5790	5790	5790	5790	648
282	20240110	140600	21533990	5790	5790	5790	5790	0
283	20240110	140500	21533990	5790	5790	5790	5790	0
284	20240110	140400	21533990	5790	5810	5810	5790	1518
285	20240110	140300	12742020	5830	5830	5830	5830	0
286	20240110	140200	12742020	5830	5830	5830	5830	0
287	20240110	140100	12742020	5830	5830	5830	5830	0
288	20240110	140000	12742020	5830	5830	5830	5830	0
289	20240110	135900	12742020	5830	5830	5830	5830	0
290	20240110	135800	12742020	5830	5830	5830	5830	0
291	20240110	135700	12742020	5830	5830	5830	5830	0
292	20240110	135600	12742020	5830	5830	5830	5830	0
293	20240110	135500	12742020	5830	5830	5830	5830	0
294	20240110	135400	12742020	5830	5830	5830	5830	0
295	20240110	135300	12742020	5830	5830	5830	5830	0
296	20240110	135200	12742020	5830	5830	5830	5830	0
297	20240110	135100	12742020	5830	5830	5830	5830	0
298	20240110	135000	12742020	5830	5830	5830	5830	0
299	20240110	134900	12742020	5830	5830	5830	5830	0
300	20240110	134800	12742020	5830	5830	5830	5830	0
301	20240110	134700	12742020	5830	5830	5830	5830	0
302	20240110	134600	12742020	5830	5830	5830	5830	0
303	20240110	134500	12742020	5830	5830	5830	5830	0
304	20240110	134400	12742020	5830	5830	5830	5830	0
305	20240110	134300	12742020	5830	5830	5830	5830	0
306	20240110	134200	12742020	5830	5830	5830	5830	0
307	20240110	134100	12742020	5830	5830	5830	5830	0
308	20240110	134000	12742020	5830	5830	5830	5830	0
309	20240110	133900	12742020	5830	5830	5830	5830	0
310	20240110	133800	12742020	5830	5830	5830	5830	0
311	20240110	133700	12742020	5830	5830	5830	5830	0
312	20240110	133600	12742020	5830	5830	5830	5830	0
313	20240110	133500	12742020	5830	5830	5830	5830	0
314	20240110	133400	12742020	5830	5830	5830	5830	0
315	20240110	133300	12742020	5830	5830	5830	5830	0
316	20240110	133200	12742020	5830	5830	5830	5830	19
317	20240110	133100	12631250	5830	5830	5830	5830	0
318	20240110	133000	12631250	5830	5820	5830	5820	21
319	20240110	132900	12509000	5830	5820	5830	5820	510
320	20240110	132800	9535930	5810	5810	5810	5810	0
321	20240110	132700	9535930	5810	5810	5810	5810	0
322	20240110	132600	9535930	5810	5810	5810	5810	0
323	20240110	132500	9535930	5810	5810	5810	5810	2
324	20240110	132400	9524310	5810	5810	5810	5810	0
325	20240110	132300	9524310	5810	5810	5810	5810	0
326	20240110	132200	9524310	5810	5810	5810	5810	0
327	20240110	132100	9524310	5810	5810	5810	5810	0
328	20240110	132000	9524310	5810	5810	5810	5810	0
329	20240110	131900	9524310	5810	5810	5810	5810	0
330	20240110	131800	9524310	5810	5810	5810	5810	8
331	20240110	131700	9477830	5800	5800	5800	5800	0
332	20240110	131600	9477830	5800	5800	5800	5800	1
333	20240110	131500	9472030	5790	5790	5790	5790	0
334	20240110	131400	9472030	5790	5790	5790	5790	0
335	20240110	131300	9472030	5790	5790	5790	5790	1
336	20240110	131200	9466240	5790	5790	5790	5790	0
337	20240110	131100	9466240	5790	5790	5790	5790	0
338	20240110	131000	9466240	5790	5790	5790	5790	0
339	20240110	130900	9466240	5790	5790	5790	5790	0
340	20240110	130800	9466240	5790	5790	5790	5790	0
341	20240110	130700	9466240	5790	5790	5790	5790	0
342	20240110	130600	9466240	5790	5790	5790	5790	0
343	20240110	130500	9466240	5790	5790	5790	5790	0
344	20240110	130400	9466240	5790	5790	5790	5790	0
345	20240110	130300	9466240	5790	5790	5790	5790	0
346	20240110	130200	9466240	5790	5790	5790	5790	0
347	20240110	130100	9466240	5790	5790	5790	5790	0
348	20240110	130000	9466240	5790	5790	5790	5790	0
349	20240110	125900	9466240	5790	5790	5790	5790	0
350	20240110	125800	9466240	5790	5790	5790	5790	0
351	20240110	125700	9466240	5790	5790	5790	5790	0
352	20240110	125600	9466240	5790	5790	5790	5790	0
353	20240110	125500	9466240	5790	5790	5790	5790	0
354	20240110	125400	9466240	5790	5790	5790	5790	0
355	20240110	125300	9466240	5790	5790	5790	5790	0
356	20240110	125200	9466240	5790	5770	5790	5770	2
357	20240110	125100	9454680	5760	5760	5760	5760	0
358	20240110	125000	9454680	5760	5760	5760	5760	0
359	20240110	124900	9454680	5760	5760	5760	5760	0
360	20240110	124800	9454680	5760	5760	5760	5760	0
361	20240110	124700	9454680	5760	5760	5760	5760	0
362	20240110	124600	9454680	5760	5760	5760	5760	0
363	20240110	124500	9454680	5760	5760	5760	5760	0
364	20240110	124400	9454680	5760	5760	5760	5760	0
365	20240110	124300	9454680	5760	5760	5760	5760	0
366	20240110	124200	9454680	5760	5760	5760	5760	0
367	20240110	124100	9454680	5760	5760	5760	5760	0
368	20240110	124000	9454680	5760	5760	5760	5760	0
369	20240110	123900	9454680	5760	5760	5760	5760	0
370	20240110	123800	9454680	5760	5760	5760	5760	0
371	20240110	123700	9454680	5760	5760	5760	5760	0
372	20240110	123600	9454680	5760	5760	5760	5760	0
373	20240110	123500	9454680	5760	5760	5760	5760	0
374	20240110	123400	9454680	5760	5760	5760	5760	0
375	20240110	123300	9454680	5760	5760	5760	5760	0
376	20240110	123200	9454680	5760	5760	5760	5760	0
377	20240110	123100	9454680	5760	5760	5760	5760	0
378	20240110	123000	9454680	5760	5760	5760	5760	0
379	20240110	122900	9454680	5760	5760	5760	5760	0
380	20240110	122800	9454680	5760	5760	5760	5760	0
381	20240110	122700	9454680	5760	5760	5760	5760	0
382	20240110	122600	9454680	5760	5760	5760	5760	0
383	20240110	122500	9454680	5760	5760	5760	5760	0
384	20240110	122400	9454680	5760	5760	5760	5760	35
385	20240110	122300	9253080	5770	5770	5770	5770	0
386	20240110	122200	9253080	5770	5770	5770	5770	0
387	20240110	122100	9253080	5770	5770	5770	5770	0
388	20240110	122000	9253080	5770	5770	5770	5770	0
389	20240110	121900	9253080	5770	5770	5770	5770	0
390	20240110	121800	9253080	5770	5770	5770	5770	0
391	20240110	121700	9253080	5770	5770	5770	5770	3
392	20240110	121600	9235770	5760	5760	5760	5760	0
393	20240110	121500	9235770	5760	5760	5760	5760	0
394	20240110	121400	9235770	5760	5760	5760	5760	0
395	20240110	121300	9235770	5760	5760	5760	5760	0
396	20240110	121200	9235770	5760	5760	5760	5760	0
397	20240110	121100	9235770	5760	5760	5760	5760	0
398	20240110	121000	9235770	5760	5760	5760	5760	0
399	20240110	120900	9235770	5760	5760	5760	5760	0
400	20240110	120800	9235770	5760	5760	5760	5760	0
401	20240110	120700	9235770	5760	5790	5790	5760	31
402	20240110	120600	9056960	5790	5790	5790	5790	0
403	20240110	120500	9056960	5790	5790	5790	5790	0
404	20240110	120400	9056960	5790	5790	5790	5790	0
405	20240110	120300	9056960	5790	5790	5790	5790	0
406	20240110	120200	9056960	5790	5790	5790	5790	0
407	20240110	120100	9056960	5790	5790	5790	5790	1
408	20240110	120000	9051170	5790	5790	5790	5790	0
409	20240110	115900	9051170	5790	5790	5790	5790	0
410	20240110	115800	9051170	5790	5790	5790	5790	0
411	20240110	115700	9051170	5790	5790	5790	5790	1
412	20240110	115600	9045380	5790	5790	5790	5790	0
413	20240110	115500	9045380	5790	5790	5790	5790	0
414	20240110	115400	9045380	5790	5790	5790	5790	0
415	20240110	115300	9045380	5790	5790	5790	5790	1
416	20240110	115200	9039590	5790	5790	5790	5790	0
417	20240110	115100	9039590	5790	5790	5790	5790	0
418	20240110	115000	9039590	5790	5790	5790	5790	0
419	20240110	114900	9039590	5790	5790	5790	5790	0
420	20240110	114800	9039590	5790	5790	5790	5790	0
421	20240110	114700	9039590	5790	5790	5790	5790	1
422	20240110	114600	9033800	5790	5790	5790	5790	0
423	20240110	114500	9033800	5790	5790	5790	5790	0
424	20240110	114400	9033800	5790	5790	5790	5790	0
425	20240110	114300	9033800	5790	5790	5790	5790	1
426	20240110	114200	9028010	5770	5770	5770	5770	0
427	20240110	114100	9028010	5770	5770	5770	5770	0
428	20240110	114000	9028010	5770	5770	5770	5770	196
429	20240110	113900	7897090	5790	5790	5790	5790	1
430	20240110	113800	7891300	5790	5790	5790	5790	0
431	20240110	113700	7891300	5790	5790	5790	5790	0
432	20240110	113600	7891300	5790	5790	5790	5790	0
433	20240110	113500	7891300	5790	5790	5790	5790	1
434	20240110	113400	7885510	5790	5790	5790	5790	0
435	20240110	113300	7885510	5790	5790	5790	5790	0
436	20240110	113200	7885510	5790	5790	5790	5790	0
437	20240110	113100	7885510	5790	5790	5790	5790	1
438	20240110	113000	7879720	5790	5790	5790	5790	0
439	20240110	112900	7879720	5790	5790	5790	5790	0
440	20240110	112800	7879720	5790	5790	5790	5790	0
441	20240110	112700	7879720	5790	5790	5790	5790	1
442	20240110	112600	7873930	5790	5790	5790	5790	0
443	20240110	112500	7873930	5790	5790	5790	5790	0
444	20240110	112400	7873930	5790	5790	5790	5790	1
445	20240110	112300	7868140	5790	5790	5790	5790	0
446	20240110	112200	7868140	5790	5790	5790	5790	0
447	20240110	112100	7868140	5790	5790	5790	5790	0
448	20240110	112000	7868140	5790	5790	5790	5790	1
449	20240110	111900	7862350	5790	5790	5790	5790	0
450	20240110	111800	7862350	5790	5790	5790	5790	0
451	20240110	111700	7862350	5790	5790	5790	5790	0
452	20240110	111600	7862350	5790	5790	5790	5790	0
453	20240110	111500	7862350	5790	5790	5790	5790	0
454	20240110	111400	7862350	5790	5790	5790	5790	1
455	20240110	111300	7856560	5790	5790	5790	5790	0
456	20240110	111200	7856560	5790	5790	5790	5790	0
457	20240110	111100	7856560	5790	5790	5790	5790	0
458	20240110	111000	7856560	5790	5790	5790	5790	1
459	20240110	110900	7850770	5790	5790	5790	5790	0
460	20240110	110800	7850770	5790	5790	5790	5790	0
461	20240110	110700	7850770	5790	5790	5790	5790	0
462	20240110	110600	7850770	5790	5790	5790	5790	1
463	20240110	110500	7844980	5770	5770	5770	5770	0
464	20240110	110400	7844980	5770	5770	5770	5770	87
465	20240110	110300	7342990	5790	5790	5790	5790	0
466	20240110	110200	7342990	5790	5770	5790	5770	157
467	20240110	110100	6437080	5790	5790	5790	5790	1
468	20240110	110000	6431290	5790	5790	5790	5790	0
469	20240110	105900	6431290	5790	5790	5790	5790	0
470	20240110	105800	6431290	5790	5790	5790	5790	0
471	20240110	105700	6431290	5790	5790	5790	5790	1
472	20240110	105600	6425500	5790	5790	5790	5790	0
473	20240110	105500	6425500	5790	5790	5790	5790	0
474	20240110	105400	6425500	5790	5790	5790	5790	1
475	20240110	105300	6419710	5810	5810	5810	5810	0
476	20240110	105200	6419710	5810	5810	5810	5810	2
477	20240110	105100	6408090	5810	5810	5810	5810	1
478	20240110	105000	6402280	5810	5810	5810	5810	0
479	20240110	104900	6402280	5810	5810	5810	5810	0
480	20240110	104800	6402280	5810	5810	5810	5810	0
481	20240110	104700	6402280	5810	5810	5810	5810	1
482	20240110	104600	6396470	5800	5800	5800	5800	29
483	20240110	104500	6228270	5800	5800	5800	5800	0
484	20240110	104400	6228270	5800	5800	5800	5800	1
485	20240110	104300	6222470	5780	5780	5780	5780	0
486	20240110	104200	6222470	5780	5800	5800	5780	60
487	20240110	104100	5875130	5810	5810	5810	5810	0
488	20240110	104000	5875130	5810	5810	5810	5810	1
489	20240110	103900	5869320	5810	5810	5810	5810	0
490	20240110	103800	5869320	5810	5810	5810	5810	0
491	20240110	103700	5869320	5810	5810	5810	5810	1
492	20240110	103600	5863510	5810	5810	5810	5810	0
493	20240110	103500	5863510	5810	5810	5810	5810	0
494	20240110	103400	5863510	5810	5810	5810	5810	0
495	20240110	103300	5863510	5810	5810	5810	5810	1
496	20240110	103200	5857700	5810	5810	5810	5810	0
497	20240110	103100	5857700	5810	5810	5810	5810	0
498	20240110	103000	5857700	5810	5810	5810	5810	1
499	20240110	102900	5851890	5800	5800	5800	5800	0
500	20240110	102800	5851890	5800	5800	5800	5800	0
501	20240110	102700	5851890	5800	5800	5800	5800	3
502	20240110	102600	5834490	5810	5810	5810	5810	1
503	20240110	102500	5828680	5810	5810	5810	5810	0
504	20240110	102400	5828680	5810	5810	5810	5810	0
505	20240110	102300	5828680	5810	5810	5810	5810	1
506	20240110	102200	5822870	5810	5810	5810	5810	0
507	20240110	102100	5822870	5810	5810	5810	5810	0
508	20240110	102000	5822870	5810	5820	5820	5810	11
509	20240110	101900	5758950	5820	5820	5820	5820	0
510	20240110	101800	5758950	5820	5820	5820	5820	0
511	20240110	101700	5758950	5820	5820	5820	5820	4
512	20240110	101600	5735670	5820	5820	5820	5820	1
513	20240110	101500	5729850	5820	5820	5820	5820	0
514	20240110	101400	5729850	5820	5820	5820	5820	0
515	20240110	101300	5729850	5820	5820	5820	5820	1
516	20240110	101200	5724030	5820	5820	5820	5820	0
517	20240110	101100	5724030	5820	5820	5820	5820	0
518	20240110	101000	5724030	5820	5820	5820	5820	0
519	20240110	100900	5724030	5820	5820	5820	5820	1
520	20240110	100800	5718210	5820	5820	5820	5820	10
521	20240110	100700	5660010	5820	5820	5820	5820	0
522	20240110	100600	5660010	5820	5820	5820	5820	1
523	20240110	100500	5654190	5820	5820	5820	5820	0
524	20240110	100400	5654190	5820	5820	5820	5820	0
525	20240110	100300	5654190	5820	5820	5820	5820	0
526	20240110	100200	5654190	5820	5820	5820	5820	1
527	20240110	100100	5648370	5820	5820	5820	5820	0
528	20240110	100000	5648370	5820	5810	5820	5810	400
529	20240110	095900	3320890	5810	5810	5810	5810	1
530	20240110	095800	3315080	5810	5810	5810	5810	0
531	20240110	095700	3315080	5810	5810	5810	5810	0
532	20240110	095600	3315080	5810	5810	5810	5810	0
533	20240110	095500	3315080	5810	5810	5810	5810	1
534	20240110	095400	3309270	5810	5810	5810	5810	0
535	20240110	095300	3309270	5810	5810	5810	5810	0
536	20240110	095200	3309270	5810	5810	5810	5810	1
537	20240110	095100	3303460	5810	5810	5810	5810	0
538	20240110	095000	3303460	5810	5810	5810	5810	0
539	20240110	094900	3303460	5810	5810	5810	5810	0
540	20240110	094800	3303460	5810	5810	5810	5810	0
541	20240110	094700	3303460	5810	5810	5810	5810	1
542	20240110	094600	3297650	5810	5810	5810	5810	0
543	20240110	094500	3297650	5810	5810	5810	5810	0
544	20240110	094400	3297650	5810	5810	5810	5810	0
545	20240110	094300	3297650	5810	5810	5810	5810	1
546	20240110	094200	3291840	5800	5800	5800	5800	0
547	20240110	094100	3291840	5800	5800	5800	5800	0
548	20240110	094000	3291840	5800	5810	5810	5800	5
549	20240110	093900	3262820	5820	5820	5820	5820	0
550	20240110	093800	3262820	5820	5820	5820	5820	0
551	20240110	093700	3262820	5820	5820	5820	5820	0
552	20240110	093600	3262820	5820	5820	5820	5820	1
553	20240110	093500	3257000	5810	5810	5810	5810	1
554	20240110	093400	3251190	5800	5800	5800	5800	0
555	20240110	093300	3251190	5800	5800	5800	5800	1
556	20240110	093200	3245390	5770	5770	5770	5770	0
557	20240110	093100	3245390	5770	5770	5770	5770	0
558	20240110	093000	3245390	5770	5770	5770	5770	16
559	20240110	092900	3153070	5790	5790	5790	5790	411
560	20240110	092800	773380	5800	5800	5800	5800	0
561	20240110	092700	773380	5800	5800	5800	5800	35
562	20240110	092600	570380	5820	5820	5820	5820	1
563	20240110	092500	564560	5800	5800	5800	5800	0
564	20240110	092400	564560	5800	5800	5800	5800	0
565	20240110	092300	564560	5800	5820	5820	5800	51
566	20240110	092200	268540	5820	5820	5820	5820	2
567	20240110	092100	256900	5820	5820	5820	5820	0
568	20240110	092000	256900	5820	5820	5820	5820	0
569	20240110	091900	256900	5820	5820	5820	5820	1
570	20240110	091800	251080	5820	5820	5820	5820	0
571	20240110	091700	251080	5820	5820	5820	5820	0
572	20240110	091600	251080	5820	5820	5820	5820	1
573	20240110	091500	245260	5830	5830	5830	5830	0
574	20240110	091400	245260	5830	5830	5830	5830	0
575	20240110	091300	245260	5830	5830	5830	5830	0
576	20240110	091200	245260	5830	5830	5830	5830	11
577	20240110	091100	181130	5830	5830	5830	5830	0
578	20240110	091000	181130	5830	5830	5830	5830	0
579	20240110	090900	181130	5830	5830	5830	5830	1
580	20240110	090800	175300	5830	5830	5830	5830	0
581	20240110	090700	175300	5830	5830	5830	5830	0
582	20240110	090600	175300	5830	5830	5830	5830	10
583	20240110	090500	117000	5850	5850	5850	5850	0
584	20240110	090400	117000	5850	5850	5850	5850	0
585	20240110	090300	117000	5850	5850	5850	5850	0
586	20240110	090200	117000	5850	5850	5850	5850	0
587	20240110	090100	117000	5850	5850	5850	5850	2
588	20240110	090000	105300	5850	5850	5850	5850	18