KissMeData/005740/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	184600	53487980	5830	5830	5830	5830	20
3	20240112	184500	53487980	5830	5830	5830	5830	0
4	20240112	184400	53487980	5830	5830	5830	5830	0
5	20240112	184300	53487980	5830	5830	5830	5830	0
6	20240112	184200	53487980	5830	5830	5830	5830	0
7	20240112	184100	53487980	5830	5830	5830	5830	0
8	20240112	184000	53487980	5830	5830	5830	5830	0
9	20240112	183900	53487980	5830	5830	5830	5830	0
10	20240112	183800	53487980	5830	5830	5830	5830	0
11	20240112	183700	53487980	5830	5830	5830	5830	0
12	20240112	183600	53487980	5830	5830	5830	5830	0
13	20240112	183500	53487980	5830	5830	5830	5830	0
14	20240112	183400	53487980	5830	5830	5830	5830	0
15	20240112	183300	53487980	5830	5830	5830	5830	0
16	20240112	183200	53487980	5830	5830	5830	5830	0
17	20240112	183100	53487980	5830	5830	5830	5830	0
18	20240112	183000	53487980	5830	5830	5830	5830	0
19	20240112	182900	53487980	5830	5830	5830	5830	0
20	20240112	182800	53487980	5830	5830	5830	5830	0
21	20240112	182700	53487980	5830	5830	5830	5830	0
22	20240112	182600	53487980	5830	5830	5830	5830	0
23	20240112	182500	53487980	5830	5830	5830	5830	0
24	20240112	182400	53487980	5830	5830	5830	5830	0
25	20240112	182300	53487980	5830	5830	5830	5830	0
26	20240112	182200	53487980	5830	5830	5830	5830	0
27	20240112	182100	53487980	5830	5830	5830	5830	0
28	20240112	182000	53487980	5830	5830	5830	5830	0
29	20240112	181900	53487980	5830	5830	5830	5830	0
30	20240112	181800	53487980	5830	5830	5830	5830	0
31	20240112	181700	53487980	5830	5830	5830	5830	0
32	20240112	181600	53487980	5830	5830	5830	5830	20
33	20240112	181500	53487980	5830	5830	5830	5830	0
34	20240112	181400	53487980	5830	5830	5830	5830	0
35	20240112	181300	53487980	5830	5830	5830	5830	0
36	20240112	181200	53487980	5830	5830	5830	5830	0
37	20240112	181100	53487980	5830	5830	5830	5830	0
38	20240112	181000	53487980	5830	5830	5830	5830	0
39	20240112	180900	53487980	5830	5830	5830	5830	0
40	20240112	180800	53487980	5830	5830	5830	5830	0
41	20240112	180700	53487980	5830	5830	5830	5830	0
42	20240112	180600	53487980	5830	5830	5830	5830	0
43	20240112	180500	53487980	5830	5830	5830	5830	0
44	20240112	180400	53487980	5830	5830	5830	5830	0
45	20240112	180300	53487980	5830	5830	5830	5830	0
46	20240112	180200	53487980	5830	5830	5830	5830	0
47	20240112	180100	53487980	5830	5830	5830	5830	0
48	20240112	180000	53487980	5830	5830	5830	5830	0
49	20240112	175900	53487980	5830	5830	5830	5830	0
50	20240112	175800	53487980	5830	5830	5830	5830	0
51	20240112	175700	53487980	5830	5830	5830	5830	0
52	20240112	175600	53487980	5830	5830	5830	5830	0
53	20240112	175500	53487980	5830	5830	5830	5830	0
54	20240112	175400	53487980	5830	5830	5830	5830	0
55	20240112	175300	53487980	5830	5830	5830	5830	0
56	20240112	175200	53487980	5830	5830	5830	5830	0
57	20240112	175100	53487980	5830	5830	5830	5830	0
58	20240112	175000	53487980	5830	5830	5830	5830	0
59	20240112	174900	53487980	5830	5830	5830	5830	0
60	20240112	174800	53487980	5830	5830	5830	5830	0
61	20240112	174700	53487980	5830	5830	5830	5830	0
62	20240112	174600	53487980	5830	5830	5830	5830	20
63	20240112	174500	53487980	5830	5830	5830	5830	0
64	20240112	174400	53487980	5830	5830	5830	5830	0
65	20240112	174300	53487980	5830	5830	5830	5830	0
66	20240112	174200	53487980	5830	5830	5830	5830	0
67	20240112	174100	53487980	5830	5830	5830	5830	0
68	20240112	174000	53487980	5830	5830	5830	5830	0
69	20240112	173900	53487980	5830	5830	5830	5830	0
70	20240112	173800	53487980	5830	5830	5830	5830	0
71	20240112	173700	53487980	5830	5830	5830	5830	0
72	20240112	173600	53487980	5830	5830	5830	5830	0
73	20240112	173500	53487980	5830	5830	5830	5830	0
74	20240112	173400	53487980	5830	5830	5830	5830	0
75	20240112	173300	53487980	5830	5830	5830	5830	0
76	20240112	173200	53487980	5830	5830	5830	5830	0
77	20240112	173100	53487980	5830	5830	5830	5830	0
78	20240112	173000	53487980	5830	5830	5830	5830	0
79	20240112	172900	53487980	5830	5830	5830	5830	0
80	20240112	172800	53487980	5830	5830	5830	5830	0
81	20240112	172700	53487980	5830	5830	5830	5830	0
82	20240112	172600	53487980	5830	5830	5830	5830	0
83	20240112	172500	53487980	5830	5830	5830	5830	0
84	20240112	172400	53487980	5830	5830	5830	5830	0
85	20240112	172300	53487980	5830	5830	5830	5830	0
86	20240112	172200	53487980	5830	5830	5830	5830	0
87	20240112	172100	53487980	5830	5830	5830	5830	0
88	20240112	172000	53487980	5830	5830	5830	5830	0
89	20240112	171900	53487980	5830	5830	5830	5830	0
90	20240112	171800	53487980	5830	5830	5830	5830	0
91	20240112	171700	53487980	5830	5830	5830	5830	0
92	20240112	171600	53487980	5830	5830	5830	5830	20
93	20240112	171500	53487980	5830	5830	5830	5830	0
94	20240112	171400	53487980	5830	5830	5830	5830	0
95	20240112	171300	53487980	5830	5830	5830	5830	0
96	20240112	171200	53487980	5830	5830	5830	5830	0
97	20240112	171100	53487980	5830	5830	5830	5830	0
98	20240112	171000	53487980	5830	5830	5830	5830	0
99	20240112	170900	53487980	5830	5830	5830	5830	0
100	20240112	170800	53487980	5830	5830	5830	5830	0
101	20240112	170700	53487980	5830	5830	5830	5830	0
102	20240112	170600	53487980	5830	5830	5830	5830	0
103	20240112	170500	53487980	5830	5830	5830	5830	0
104	20240112	170400	53487980	5830	5830	5830	5830	0
105	20240112	170300	53487980	5830	5830	5830	5830	0
106	20240112	170200	53487980	5830	5830	5830	5830	0
107	20240112	170100	53487980	5830	5830	5830	5830	0
108	20240112	170000	53487980	5830	5830	5830	5830	0
109	20240112	165900	53487980	5830	5830	5830	5830	0
110	20240112	165800	53487980	5830	5830	5830	5830	0
111	20240112	165700	53487980	5830	5830	5830	5830	0
112	20240112	165600	53487980	5830	5830	5830	5830	0
113	20240112	165500	53487980	5830	5830	5830	5830	0
114	20240112	165400	53487980	5830	5830	5830	5830	0
115	20240112	165300	53487980	5830	5830	5830	5830	0
116	20240112	165200	53487980	5830	5830	5830	5830	0
117	20240112	165100	53487980	5830	5830	5830	5830	0
118	20240112	165000	53487980	5830	5830	5830	5830	0
119	20240112	164900	53487980	5830	5830	5830	5830	0
120	20240112	164800	53487980	5830	5830	5830	5830	0
121	20240112	164700	53487980	5830	5830	5830	5830	0
122	20240112	164600	53487980	5830	5830	5830	5830	20
123	20240112	164500	53487980	5830	5830	5830	5830	0
124	20240112	164400	53487980	5830	5830	5830	5830	0
125	20240112	164300	53487980	5830	5830	5830	5830	0
126	20240112	164200	53487980	5830	5830	5830	5830	0
127	20240112	164100	53487980	5830	5830	5830	5830	0
128	20240112	164000	53487980	5830	5830	5830	5830	0
129	20240112	163900	53487980	5830	5830	5830	5830	0
130	20240112	163800	53487980	5830	5830	5830	5830	0
131	20240112	163700	53487980	5830	5830	5830	5830	0
132	20240112	163600	53487980	5830	5830	5830	5830	0
133	20240112	163500	53487980	5830	5830	5830	5830	0
134	20240112	163400	53487980	5830	5830	5830	5830	0
135	20240112	163300	53487980	5830	5830	5830	5830	0
136	20240112	163200	53487980	5830	5830	5830	5830	0
137	20240112	163100	53487980	5830	5830	5830	5830	0
138	20240112	163000	53487980	5830	5830	5830	5830	0
139	20240112	162900	53487980	5830	5830	5830	5830	0
140	20240112	162800	53487980	5830	5830	5830	5830	0
141	20240112	162700	53487980	5830	5830	5830	5830	0
142	20240112	162600	53487980	5830	5830	5830	5830	0
143	20240112	162500	53487980	5830	5830	5830	5830	0
144	20240112	162400	53487980	5830	5830	5830	5830	0
145	20240112	162300	53487980	5830	5830	5830	5830	0
146	20240112	162200	53487980	5830	5830	5830	5830	0
147	20240112	162100	53487980	5830	5830	5830	5830	0
148	20240112	162000	53487980	5830	5830	5830	5830	0
149	20240112	161900	53487980	5830	5830	5830	5830	0
150	20240112	161800	53487980	5830	5830	5830	5830	0
151	20240112	161700	53487980	5830	5830	5830	5830	0
152	20240112	161600	53487980	5830	5830	5830	5830	20
153	20240112	161500	53487980	5830	5830	5830	5830	0
154	20240112	161400	53487980	5830	5830	5830	5830	0
155	20240112	161300	53487980	5830	5830	5830	5830	0
156	20240112	161200	53487980	5830	5830	5830	5830	0
157	20240112	161100	53487980	5830	5830	5830	5830	0
158	20240112	161000	53487980	5830	5830	5830	5830	0
159	20240112	160900	53487980	5830	5830	5830	5830	0
160	20240112	160800	53487980	5830	5830	5830	5830	0
161	20240112	160700	53487980	5830	5830	5830	5830	0
162	20240112	160600	53487980	5830	5830	5830	5830	0
163	20240112	160500	53487980	5830	5830	5830	5830	0
164	20240112	160400	53487980	5830	5830	5830	5830	0
165	20240112	160300	53487980	5830	5830	5830	5830	0
166	20240112	160200	53487980	5830	5830	5830	5830	0
167	20240112	160100	53487980	5830	5830	5830	5830	0
168	20240112	160000	53487980	5830	5830	5830	5830	0
169	20240112	155900	53487980	5830	5830	5830	5830	0
170	20240112	155800	53487980	5830	5830	5830	5830	0
171	20240112	155700	53487980	5830	5830	5830	5830	0
172	20240112	155600	53487980	5830	5830	5830	5830	0
173	20240112	155500	53487980	5830	5830	5830	5830	0
174	20240112	155400	53487980	5830	5830	5830	5830	0
175	20240112	155300	53487980	5830	5830	5830	5830	0
176	20240112	155200	53487980	5830	5830	5830	5830	0
177	20240112	155100	53487980	5830	5830	5830	5830	0
178	20240112	155000	53487980	5830	5830	5830	5830	0
179	20240112	154900	53487980	5830	5830	5830	5830	0
180	20240112	154800	53487980	5830	5830	5830	5830	0
181	20240112	154700	53487980	5830	5830	5830	5830	0
182	20240112	154600	53487980	5830	5830	5830	5830	20
183	20240112	154500	53487980	5830	5830	5830	5830	0
184	20240112	154400	53487980	5830	5830	5830	5830	0
185	20240112	154300	53487980	5830	5830	5830	5830	0
186	20240112	154200	53487980	5830	5830	5830	5830	0
187	20240112	154100	53487980	5830	5830	5830	5830	0
188	20240112	154000	53487980	5830	5830	5830	5830	0
189	20240112	153900	53487980	5830	5830	5830	5830	0
190	20240112	153800	53487980	5830	5830	5830	5830	0
191	20240112	153700	53487980	5830	5830	5830	5830	0
192	20240112	153600	53487980	5830	5830	5830	5830	0
193	20240112	153500	53487980	5830	5830	5830	5830	0
194	20240112	153400	53487980	5830	5830	5830	5830	0
195	20240112	153300	53487980	5830	5830	5830	5830	0
196	20240112	153200	53487980	5830	5830	5830	5830	0
197	20240112	153100	53487980	5830	5830	5830	5830	0
198	20240112	153000	53487980	5830	5830	5830	5830	20
199	20240112	152900	53371380	5790	5790	5790	5790	0
200	20240112	152800	53371380	5790	5790	5790	5790	0
201	20240112	152700	53371380	5790	5790	5790	5790	0
202	20240112	152600	53371380	5790	5790	5790	5790	0
203	20240112	152500	53371380	5790	5790	5790	5790	0
204	20240112	152400	53371380	5790	5790	5790	5790	0
205	20240112	152300	53371380	5790	5790	5790	5790	0
206	20240112	152200	53371380	5790	5790	5790	5790	0
207	20240112	152100	53371380	5790	5790	5790	5790	0
208	20240112	152000	53371380	5790	5790	5790	5790	0
209	20240112	151900	53371380	5790	5790	5790	5790	0
210	20240112	151800	53371380	5790	5790	5790	5790	0
211	20240112	151700	53371380	5790	5790	5790	5790	0
212	20240112	151600	53371380	5790	5790	5790	5790	0
213	20240112	151500	53371380	5790	5790	5790	5790	0
214	20240112	151400	53371380	5790	5790	5790	5790	68
215	20240112	151300	52977660	5790	5790	5790	5790	1
216	20240112	151200	52971870	5780	5790	5790	5780	113
217	20240112	151100	52318720	5790	5790	5790	5790	1
218	20240112	151000	52312930	5780	5780	5780	5780	67
219	20240112	150900	51925670	5790	5790	5790	5790	20
220	20240112	150800	51809870	5780	5780	5780	5780	0
221	20240112	150700	51809870	5780	5780	5780	5780	0
222	20240112	150600	51809870	5780	5780	5780	5780	0
223	20240112	150500	51809870	5780	5780	5780	5780	0
224	20240112	150400	51809870	5780	5780	5780	5780	0
225	20240112	150300	51809870	5780	5780	5780	5780	0
226	20240112	150200	51809870	5780	5790	5790	5780	25
227	20240112	150100	51665350	5780	5780	5780	5780	0
228	20240112	150000	51665350	5780	5780	5780	5780	4
229	20240112	145900	51642230	5780	5780	5780	5780	0
230	20240112	145800	51642230	5780	5780	5780	5780	0
231	20240112	145700	51642230	5780	5780	5780	5780	0
232	20240112	145600	51642230	5780	5790	5790	5780	300
233	20240112	145500	49908220	5800	5800	5800	5800	0
234	20240112	145400	49908220	5800	5800	5800	5800	0
235	20240112	145300	49908220	5800	5800	5800	5800	0
236	20240112	145200	49908220	5800	5800	5800	5800	0
237	20240112	145100	49908220	5800	5800	5800	5800	0
238	20240112	145000	49908220	5800	5800	5800	5800	0
239	20240112	144900	49908220	5800	5800	5800	5800	0
240	20240112	144800	49908220	5800	5800	5800	5800	0
241	20240112	144700	49908220	5800	5800	5800	5800	0
242	20240112	144600	49908220	5800	5800	5800	5800	0
243	20240112	144500	49908220	5800	5800	5800	5800	0
244	20240112	144400	49908220	5800	5800	5800	5800	0
245	20240112	144300	49908220	5800	5800	5800	5800	2
246	20240112	144200	49896620	5800	5800	5800	5800	0
247	20240112	144100	49896620	5800	5800	5800	5800	0
248	20240112	144000	49896620	5800	5800	5800	5800	0
249	20240112	143900	49896620	5800	5800	5800	5800	0
250	20240112	143800	49896620	5800	5800	5800	5800	0
251	20240112	143700	49896620	5800	5800	5800	5800	0
252	20240112	143600	49896620	5800	5800	5800	5800	0
253	20240112	143500	49896620	5800	5800	5800	5800	0
254	20240112	143400	49896620	5800	5800	5800	5800	0
255	20240112	143300	49896620	5800	5800	5800	5800	1
256	20240112	143200	49890820	5780	5780	5780	5780	0
257	20240112	143100	49890820	5780	5780	5780	5780	0
258	20240112	143000	49890820	5780	5780	5780	5780	0
259	20240112	142900	49890820	5780	5780	5780	5780	0
260	20240112	142800	49890820	5780	5780	5780	5780	0
261	20240112	142700	49890820	5780	5780	5780	5780	0
262	20240112	142600	49890820	5780	5780	5780	5780	0
263	20240112	142500	49890820	5780	5780	5780	5780	0
264	20240112	142400	49890820	5780	5780	5780	5780	0
265	20240112	142300	49890820	5780	5780	5780	5780	0
266	20240112	142200	49890820	5780	5780	5780	5780	0
267	20240112	142100	49890820	5780	5780	5780	5780	0
268	20240112	142000	49890820	5780	5780	5780	5780	341
269	20240112	141900	47919840	5800	5800	5800	5800	0
270	20240112	141800	47919840	5800	5800	5800	5800	0
271	20240112	141700	47919840	5800	5800	5800	5800	0
272	20240112	141600	47919840	5800	5800	5800	5800	0
273	20240112	141500	47919840	5800	5800	5800	5800	0
274	20240112	141400	47919840	5800	5800	5800	5800	0
275	20240112	141300	47919840	5800	5800	5800	5800	0
276	20240112	141200	47919840	5800	5800	5800	5800	0
277	20240112	141100	47919840	5800	5800	5800	5800	0
278	20240112	141000	47919840	5800	5800	5800	5800	0
279	20240112	140900	47919840	5800	5800	5800	5800	1
280	20240112	140800	47914040	5780	5780	5780	5780	0
281	20240112	140700	47914040	5780	5780	5780	5780	0
282	20240112	140600	47914040	5780	5780	5780	5780	0
283	20240112	140500	47914040	5780	5780	5780	5780	0
284	20240112	140400	47914040	5780	5780	5780	5780	0
285	20240112	140300	47914040	5780	5780	5780	5780	0
286	20240112	140200	47914040	5780	5780	5780	5780	0
287	20240112	140100	47914040	5780	5790	5790	5780	8
288	20240112	140000	47867750	5790	5790	5790	5790	0
289	20240112	135900	47867750	5790	5790	5790	5790	0
290	20240112	135800	47867750	5790	5790	5790	5790	0
291	20240112	135700	47867750	5790	5790	5790	5790	0
292	20240112	135600	47867750	5790	5790	5790	5790	0
293	20240112	135500	47867750	5790	5790	5790	5790	0
294	20240112	135400	47867750	5790	5790	5790	5790	50
295	20240112	135300	47578250	5790	5790	5790	5790	50
296	20240112	135200	47288750	5790	5790	5790	5790	0
297	20240112	135100	47288750	5790	5790	5790	5790	0
298	20240112	135000	47288750	5790	5790	5790	5790	0
299	20240112	134900	47288750	5790	5790	5790	5790	0
300	20240112	134800	47288750	5790	5790	5790	5790	0
301	20240112	134700	47288750	5790	5790	5790	5790	0
302	20240112	134600	47288750	5790	5790	5790	5790	0
303	20240112	134500	47288750	5790	5790	5790	5790	0
304	20240112	134400	47288750	5790	5790	5790	5790	0
305	20240112	134300	47288750	5790	5790	5790	5790	0
306	20240112	134200	47288750	5790	5790	5790	5790	0
307	20240112	134100	47288750	5790	5790	5790	5790	2
308	20240112	134000	47277170	5790	5790	5790	5790	0
309	20240112	133900	47277170	5790	5790	5790	5790	0
310	20240112	133800	47277170	5790	5790	5790	5790	0
311	20240112	133700	47277170	5790	5790	5790	5790	0
312	20240112	133600	47277170	5790	5790	5790	5790	0
313	20240112	133500	47277170	5790	5790	5790	5790	0
314	20240112	133400	47277170	5790	5790	5790	5790	0
315	20240112	133300	47277170	5790	5790	5790	5790	0
316	20240112	133200	47277170	5790	5790	5790	5790	0
317	20240112	133100	47277170	5790	5790	5790	5790	0
318	20240112	133000	47277170	5790	5790	5790	5790	0
319	20240112	132900	47277170	5790	5790	5790	5790	0
320	20240112	132800	47277170	5790	5790	5790	5790	0
321	20240112	132700	47277170	5790	5790	5790	5790	0
322	20240112	132600	47277170	5790	5790	5790	5790	0
323	20240112	132500	47277170	5790	5790	5790	5790	0
324	20240112	132400	47277170	5790	5790	5790	5790	0
325	20240112	132300	47277170	5790	5780	5790	5780	141
326	20240112	132200	46461280	5780	5780	5790	5780	1381
327	20240112	132100	38479090	5780	5790	5790	5780	3329
328	20240112	132000	19222470	5800	5800	5800	5800	0
329	20240112	131900	19222470	5800	5800	5800	5800	0
330	20240112	131800	19222470	5800	5800	5800	5800	108
331	20240112	131700	18596070	5810	5810	5810	5810	0
332	20240112	131600	18596070	5810	5810	5810	5810	0
333	20240112	131500	18596070	5810	5810	5810	5810	0
334	20240112	131400	18596070	5810	5810	5810	5810	0
335	20240112	131300	18596070	5810	5810	5810	5810	0
336	20240112	131200	18596070	5810	5810	5810	5810	0
337	20240112	131100	18596070	5810	5810	5810	5810	0
338	20240112	131000	18596070	5810	5810	5810	5810	0
339	20240112	130900	18596070	5810	5810	5810	5810	0
340	20240112	130800	18596070	5810	5810	5810	5810	0
341	20240112	130700	18596070	5810	5810	5810	5810	0
342	20240112	130600	18596070	5810	5810	5810	5810	0
343	20240112	130500	18596070	5810	5810	5810	5810	0
344	20240112	130400	18596070	5810	5810	5810	5810	0
345	20240112	130300	18596070	5810	5810	5810	5810	0
346	20240112	130200	18596070	5810	5810	5810	5810	0
347	20240112	130100	18596070	5810	5810	5810	5810	0
348	20240112	130000	18596070	5810	5810	5810	5810	0
349	20240112	125900	18596070	5810	5810	5810	5810	0
350	20240112	125800	18596070	5810	5810	5810	5810	0
351	20240112	125700	18596070	5810	5810	5810	5810	0
352	20240112	125600	18596070	5810	5810	5810	5810	0
353	20240112	125500	18596070	5810	5810	5810	5810	0
354	20240112	125400	18596070	5810	5810	5810	5810	0
355	20240112	125300	18596070	5810	5810	5810	5810	0
356	20240112	125200	18596070	5810	5810	5810	5810	0
357	20240112	125100	18596070	5810	5810	5810	5810	4
358	20240112	125000	18572830	5810	5810	5810	5810	39
359	20240112	124900	18346240	5820	5820	5820	5820	0
360	20240112	124800	18346240	5820	5820	5820	5820	0
361	20240112	124700	18346240	5820	5820	5820	5820	50
362	20240112	124600	18055240	5820	5820	5820	5820	0
363	20240112	124500	18055240	5820	5820	5820	5820	34
364	20240112	124400	17857360	5820	5820	5820	5820	0
365	20240112	124300	17857360	5820	5820	5820	5820	0
366	20240112	124200	17857360	5820	5820	5820	5820	100
367	20240112	124100	17275360	5830	5830	5830	5830	0
368	20240112	124000	17275360	5830	5830	5830	5830	10
369	20240112	123900	17217060	5820	5820	5820	5820	24
370	20240112	123800	17077380	5820	5830	5830	5820	80
371	20240112	123700	16611760	5840	5840	5840	5840	80
372	20240112	123600	16144560	5840	5850	5850	5840	309
373	20240112	123500	14339710	5860	5830	5860	5830	754
374	20240112	123400	9931890	5820	5820	5820	5820	22
375	20240112	123300	9803850	5820	5820	5820	5820	0
376	20240112	123200	9803850	5820	5820	5820	5820	0
377	20240112	123100	9803850	5820	5820	5820	5820	0
378	20240112	123000	9803850	5820	5820	5820	5820	0
379	20240112	122900	9803850	5820	5820	5820	5820	0
380	20240112	122800	9803850	5820	5820	5820	5820	0
381	20240112	122700	9803850	5820	5820	5820	5820	0
382	20240112	122600	9803850	5820	5820	5820	5820	80
383	20240112	122500	9338250	5830	5830	5830	5830	0
384	20240112	122400	9338250	5830	5830	5830	5830	0
385	20240112	122300	9338250	5830	5830	5830	5830	0
386	20240112	122200	9338250	5830	5830	5830	5830	0
387	20240112	122100	9338250	5830	5830	5830	5830	0
388	20240112	122000	9338250	5830	5830	5830	5830	0
389	20240112	121900	9338250	5830	5830	5830	5830	0
390	20240112	121800	9338250	5830	5820	5830	5820	100
391	20240112	121700	8755260	5820	5820	5820	5820	0
392	20240112	121600	8755260	5820	5820	5820	5820	0
393	20240112	121500	8755260	5820	5820	5820	5820	0
394	20240112	121400	8755260	5820	5820	5820	5820	0
395	20240112	121300	8755260	5820	5820	5820	5820	0
396	20240112	121200	8755260	5820	5820	5820	5820	0
397	20240112	121100	8755260	5820	5820	5820	5820	0
398	20240112	121000	8755260	5820	5820	5820	5820	0
399	20240112	120900	8755260	5820	5820	5820	5820	0
400	20240112	120800	8755260	5820	5820	5820	5820	0
401	20240112	120700	8755260	5820	5820	5820	5820	0
402	20240112	120600	8755260	5820	5820	5820	5820	0
403	20240112	120500	8755260	5820	5820	5820	5820	0
404	20240112	120400	8755260	5820	5820	5820	5820	0
405	20240112	120300	8755260	5820	5820	5820	5820	0
406	20240112	120200	8755260	5820	5820	5820	5820	0
407	20240112	120100	8755260	5820	5820	5820	5820	0
408	20240112	120000	8755260	5820	5820	5820	5820	2
409	20240112	115900	8743620	5800	5800	5800	5800	0
410	20240112	115800	8743620	5800	5800	5800	5800	754
411	20240112	115700	4370420	5800	5800	5800	5800	0
412	20240112	115600	4370420	5800	5800	5800	5800	0
413	20240112	115500	4370420	5800	5800	5800	5800	0
414	20240112	115400	4370420	5800	5800	5800	5800	0
415	20240112	115300	4370420	5800	5800	5800	5800	0
416	20240112	115200	4370420	5800	5800	5800	5800	0
417	20240112	115100	4370420	5800	5800	5800	5800	0
418	20240112	115000	4370420	5800	5800	5800	5800	0
419	20240112	114900	4370420	5800	5800	5800	5800	1
420	20240112	114800	4364620	5800	5800	5800	5800	0
421	20240112	114700	4364620	5800	5800	5800	5800	0
422	20240112	114600	4364620	5800	5800	5800	5800	0
423	20240112	114500	4364620	5800	5800	5800	5800	0
424	20240112	114400	4364620	5800	5800	5800	5800	0
425	20240112	114300	4364620	5800	5800	5800	5800	0
426	20240112	114200	4364620	5800	5800	5800	5800	0
427	20240112	114100	4364620	5800	5800	5800	5800	0
428	20240112	114000	4364620	5800	5800	5800	5800	0
429	20240112	113900	4364620	5800	5800	5800	5800	1
430	20240112	113800	4358820	5800	5800	5800	5800	0
431	20240112	113700	4358820	5800	5800	5800	5800	0
432	20240112	113600	4358820	5800	5800	5800	5800	0
433	20240112	113500	4358820	5800	5800	5800	5800	0
434	20240112	113400	4358820	5800	5800	5800	5800	0
435	20240112	113300	4358820	5800	5800	5800	5800	0
436	20240112	113200	4358820	5800	5800	5800	5800	10
437	20240112	113100	4300820	5800	5800	5800	5800	1
438	20240112	113000	4295020	5800	5800	5800	5800	0
439	20240112	112900	4295020	5800	5800	5800	5800	0
440	20240112	112800	4295020	5800	5800	5800	5800	0
441	20240112	112700	4295020	5800	5800	5800	5800	0
442	20240112	112600	4295020	5800	5800	5800	5800	5
443	20240112	112500	4266020	5800	5800	5800	5800	0
444	20240112	112400	4266020	5800	5800	5800	5800	0
445	20240112	112300	4266020	5800	5800	5800	5800	0
446	20240112	112200	4266020	5800	5800	5800	5800	0
447	20240112	112100	4266020	5800	5800	5800	5800	1
448	20240112	112000	4260220	5800	5800	5800	5800	0
449	20240112	111900	4260220	5800	5800	5800	5800	0
450	20240112	111800	4260220	5800	5800	5800	5800	0
451	20240112	111700	4260220	5800	5800	5800	5800	0
452	20240112	111600	4260220	5800	5800	5800	5800	0
453	20240112	111500	4260220	5800	5800	5800	5800	0
454	20240112	111400	4260220	5800	5800	5800	5800	0
455	20240112	111300	4260220	5800	5800	5800	5800	0
456	20240112	111200	4260220	5800	5800	5800	5800	0
457	20240112	111100	4260220	5800	5800	5800	5800	1
458	20240112	111000	4254420	5800	5800	5800	5800	0
459	20240112	110900	4254420	5800	5800	5800	5800	0
460	20240112	110800	4254420	5800	5800	5800	5800	0
461	20240112	110700	4254420	5800	5800	5800	5800	0
462	20240112	110600	4254420	5800	5800	5800	5800	0
463	20240112	110500	4254420	5800	5800	5800	5800	0
464	20240112	110400	4254420	5800	5800	5800	5800	0
465	20240112	110300	4254420	5800	5800	5800	5800	0
466	20240112	110200	4254420	5800	5800	5800	5800	1
467	20240112	110100	4248620	5790	5790	5790	5790	0
468	20240112	110000	4248620	5790	5790	5790	5790	0
469	20240112	105900	4248620	5790	5790	5790	5790	0
470	20240112	105800	4248620	5790	5790	5790	5790	8
471	20240112	105700	4202300	5790	5790	5790	5790	0
472	20240112	105600	4202300	5790	5790	5790	5790	0
473	20240112	105500	4202300	5790	5790	5790	5790	17
474	20240112	105400	4103870	5800	5800	5800	5800	0
475	20240112	105300	4103870	5800	5800	5800	5800	0
476	20240112	105200	4103870	5800	5800	5800	5800	1
477	20240112	105100	4098070	5800	5800	5800	5800	0
478	20240112	105000	4098070	5800	5800	5800	5800	0
479	20240112	104900	4098070	5800	5800	5800	5800	0
480	20240112	104800	4098070	5800	5800	5800	5800	0
481	20240112	104700	4098070	5800	5800	5800	5800	0
482	20240112	104600	4098070	5800	5800	5800	5800	0
483	20240112	104500	4098070	5800	5800	5800	5800	5
484	20240112	104400	4069070	5800	5800	5800	5800	0
485	20240112	104300	4069070	5800	5800	5800	5800	1
486	20240112	104200	4063270	5800	5800	5800	5800	0
487	20240112	104100	4063270	5800	5800	5800	5800	0
488	20240112	104000	4063270	5800	5800	5800	5800	0
489	20240112	103900	4063270	5800	5800	5800	5800	0
490	20240112	103800	4063270	5800	5800	5800	5800	0
491	20240112	103700	4063270	5800	5800	5800	5800	0
492	20240112	103600	4063270	5800	5800	5800	5800	0
493	20240112	103500	4063270	5800	5800	5800	5800	0
494	20240112	103400	4063270	5800	5800	5800	5800	1
495	20240112	103300	4057470	5800	5800	5800	5800	0
496	20240112	103200	4057470	5800	5800	5800	5800	0
497	20240112	103100	4057470	5800	5800	5800	5800	0
498	20240112	103000	4057470	5800	5800	5800	5800	0
499	20240112	102900	4057470	5800	5800	5800	5800	0
500	20240112	102800	4057470	5800	5800	5800	5800	0
501	20240112	102700	4057470	5800	5800	5800	5800	0
502	20240112	102600	4057470	5800	5800	5800	5800	0
503	20240112	102500	4057470	5800	5800	5800	5800	0
504	20240112	102400	4057470	5800	5800	5800	5800	1
505	20240112	102300	4051670	5800	5800	5800	5800	0
506	20240112	102200	4051670	5800	5800	5800	5800	0
507	20240112	102100	4051670	5800	5800	5800	5800	0
508	20240112	102000	4051670	5800	5800	5800	5800	0
509	20240112	101900	4051670	5800	5800	5800	5800	0
510	20240112	101800	4051670	5800	5800	5800	5800	0
511	20240112	101700	4051670	5800	5800	5800	5800	0
512	20240112	101600	4051670	5800	5800	5800	5800	0
513	20240112	101500	4051670	5800	5800	5800	5800	0
514	20240112	101400	4051670	5800	5800	5800	5800	1
515	20240112	101300	4045870	5800	5800	5800	5800	0
516	20240112	101200	4045870	5800	5800	5800	5800	0
517	20240112	101100	4045870	5800	5800	5800	5800	0
518	20240112	101000	4045870	5800	5800	5800	5800	0
519	20240112	100900	4045870	5800	5800	5800	5800	0
520	20240112	100800	4045870	5800	5800	5800	5800	0
521	20240112	100700	4045870	5800	5800	5800	5800	0
522	20240112	100600	4045870	5800	5800	5800	5800	1
523	20240112	100500	4040070	5800	5800	5800	5800	0
524	20240112	100400	4040070	5800	5800	5800	5800	0
525	20240112	100300	4040070	5800	5800	5800	5800	0
526	20240112	100200	4040070	5800	5800	5800	5800	0
527	20240112	100100	4040070	5800	5800	5800	5800	0
528	20240112	100000	4040070	5800	5800	5800	5800	0
529	20240112	095900	4040070	5800	5800	5800	5800	0
530	20240112	095800	4040070	5800	5800	5800	5800	0
531	20240112	095700	4040070	5800	5800	5800	5800	0
532	20240112	095600	4040070	5800	5800	5800	5800	1
533	20240112	095500	4034270	5800	5800	5800	5800	0
534	20240112	095400	4034270	5800	5800	5800	5800	0
535	20240112	095300	4034270	5800	5800	5800	5800	0
536	20240112	095200	4034270	5800	5800	5800	5800	0
537	20240112	095100	4034270	5800	5800	5800	5800	0
538	20240112	095000	4034270	5800	5800	5800	5800	0
539	20240112	094900	4034270	5800	5800	5800	5800	0
540	20240112	094800	4034270	5800	5800	5800	5800	0
541	20240112	094700	4034270	5800	5800	5800	5800	1
542	20240112	094600	4028470	5830	5830	5830	5830	0
543	20240112	094500	4028470	5830	5800	5830	5800	100
544	20240112	094400	3445530	5800	5800	5800	5800	0
545	20240112	094300	3445530	5800	5800	5800	5800	0
546	20240112	094200	3445530	5800	5800	5800	5800	0
547	20240112	094100	3445530	5800	5800	5800	5800	0
548	20240112	094000	3445530	5800	5800	5800	5800	0
549	20240112	093900	3445530	5800	5800	5800	5800	0
550	20240112	093800	3445530	5800	5800	5800	5800	0
551	20240112	093700	3445530	5800	5800	5800	5800	1
552	20240112	093600	3439730	5800	5800	5800	5800	0
553	20240112	093500	3439730	5800	5800	5800	5800	50
554	20240112	093400	3149730	5800	5800	5800	5800	0
555	20240112	093300	3149730	5800	5800	5800	5800	0
556	20240112	093200	3149730	5800	5800	5800	5800	0
557	20240112	093100	3149730	5800	5800	5800	5800	50
558	20240112	093000	2859730	5800	5800	5800	5800	0
559	20240112	092900	2859730	5800	5800	5800	5800	0
560	20240112	092800	2859730	5800	5800	5800	5800	0
561	20240112	092700	2859730	5800	5800	5800	5800	1
562	20240112	092600	2853930	5780	5780	5780	5780	0
563	20240112	092500	2853930	5780	5780	5780	5780	86
564	20240112	092400	2356850	5790	5790	5790	5790	0
565	20240112	092300	2356850	5790	5790	5790	5790	9
566	20240112	092200	2304740	5800	5800	5800	5800	10
567	20240112	092100	2246740	5800	5800	5800	5800	0
568	20240112	092000	2246740	5800	5800	5800	5800	0
569	20240112	091900	2246740	5800	5800	5800	5800	1
570	20240112	091800	2240940	5800	5800	5800	5800	200
571	20240112	091700	1080940	5800	5800	5800	5800	2
572	20240112	091600	1069340	5800	5800	5800	5800	0
573	20240112	091500	1069340	5800	5800	5800	5800	0
574	20240112	091400	1069340	5800	5800	5800	5800	0
575	20240112	091300	1069340	5800	5800	5800	5800	0
576	20240112	091200	1069340	5800	5800	5800	5800	0
577	20240112	091100	1069340	5800	5800	5800	5800	0
578	20240112	091000	1069340	5800	5800	5800	5800	0
579	20240112	090900	1069340	5800	5800	5800	5800	1
580	20240112	090800	1063540	5800	5800	5800	5800	1
581	20240112	090700	1057740	5780	5780	5780	5780	0
582	20240112	090600	1057740	5780	5780	5780	5780	0
583	20240112	090500	1057740	5780	5780	5780	5780	0
584	20240112	090400	1057740	5780	5780	5780	5780	0
585	20240112	090300	1057740	5780	5780	5780	5780	0
586	20240112	090200	1057740	5780	5780	5780	5780	0
587	20240112	090100	1057740	5780	5780	5780	5780	0
588	20240112	090000	1057740	5780	5780	5780	5780	183