KissMeData/000540/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	183100	173879990	3000	3000	3000	3000	2000
3	20231205	183000	173879990	3000	3000	3000	3000	0
4	20231205	182900	173879990	3000	3000	3000	3000	0
5	20231205	182800	173879990	3000	3000	3000	3000	0
6	20231205	182700	173879990	3000	3000	3000	3000	0
7	20231205	182600	173879990	3000	3000	3000	3000	0
8	20231205	182500	173879990	3000	3000	3000	3000	0
9	20231205	182400	173879990	3000	3000	3000	3000	0
10	20231205	182300	173879990	3000	3000	3000	3000	0
11	20231205	182200	173879990	3000	3000	3000	3000	0
12	20231205	182100	173879990	3000	3000	3000	3000	0
13	20231205	182000	173879990	3000	3000	3000	3000	0
14	20231205	181900	173879990	3000	3000	3000	3000	0
15	20231205	181800	173879990	3000	3000	3000	3000	0
16	20231205	181700	173879990	3000	3000	3000	3000	0
17	20231205	181600	173879990	3000	3000	3000	3000	0
18	20231205	181500	173879990	3000	3000	3000	3000	0
19	20231205	181400	173879990	3000	3000	3000	3000	0
20	20231205	181300	173879990	3000	3000	3000	3000	0
21	20231205	181200	173879990	3000	3000	3000	3000	0
22	20231205	181100	173879990	3000	3000	3000	3000	0
23	20231205	181000	173879990	3000	3000	3000	3000	0
24	20231205	180900	173879990	3000	3000	3000	3000	0
25	20231205	180800	173879990	3000	3000	3000	3000	0
26	20231205	180700	173879990	3000	3000	3000	3000	0
27	20231205	180600	173879990	3000	3000	3000	3000	0
28	20231205	180500	173879990	3000	3000	3000	3000	0
29	20231205	180400	173879990	3000	3000	3000	3000	0
30	20231205	180300	173879990	3000	3000	3000	3000	0
31	20231205	180200	173879990	3000	3000	3000	3000	0
32	20231205	180100	173879990	3000	3000	3000	3000	2000
33	20231205	180000	173879990	3000	3000	3000	3000	0
34	20231205	175900	173879990	3000	3000	3000	3000	0
35	20231205	175800	173879990	3000	3000	3000	3000	0
36	20231205	175700	173879990	3000	3000	3000	3000	0
37	20231205	175600	173879990	3000	3000	3000	3000	0
38	20231205	175500	173879990	3000	3000	3000	3000	0
39	20231205	175400	173879990	3000	3000	3000	3000	0
40	20231205	175300	173879990	3000	3000	3000	3000	0
41	20231205	175200	173879990	3000	3000	3000	3000	0
42	20231205	175100	173879990	3000	3000	3000	3000	0
43	20231205	175000	173879990	3000	3000	3000	3000	0
44	20231205	174900	173879990	3000	3000	3000	3000	0
45	20231205	174800	173879990	3000	3000	3000	3000	0
46	20231205	174700	173879990	3000	3000	3000	3000	0
47	20231205	174600	173879990	3000	3000	3000	3000	0
48	20231205	174500	173879990	3000	3000	3000	3000	0
49	20231205	174400	173879990	3000	3000	3000	3000	0
50	20231205	174300	173879990	3000	3000	3000	3000	0
51	20231205	174200	173879990	3000	3000	3000	3000	0
52	20231205	174100	173879990	3000	3000	3000	3000	0
53	20231205	174000	173879990	3000	3000	3000	3000	0
54	20231205	173900	173879990	3000	3000	3000	3000	0
55	20231205	173800	173879990	3000	3000	3000	3000	0
56	20231205	173700	173879990	3000	3000	3000	3000	0
57	20231205	173600	173879990	3000	3000	3000	3000	0
58	20231205	173500	173879990	3000	3000	3000	3000	0
59	20231205	173400	173879990	3000	3000	3000	3000	0
60	20231205	173300	173879990	3000	3000	3000	3000	0
61	20231205	173200	173879990	3000	3000	3000	3000	0
62	20231205	173100	173879990	3000	3000	3000	3000	2000
63	20231205	173000	173879990	3000	3000	3000	3000	0
64	20231205	172900	173879990	3000	3000	3000	3000	0
65	20231205	172800	173879990	3000	3000	3000	3000	0
66	20231205	172700	173879990	3000	3000	3000	3000	0
67	20231205	172600	173879990	3000	3000	3000	3000	0
68	20231205	172500	173879990	3000	3000	3000	3000	0
69	20231205	172400	173879990	3000	3000	3000	3000	0
70	20231205	172300	173879990	3000	3000	3000	3000	0
71	20231205	172200	173879990	3000	3000	3000	3000	0
72	20231205	172100	173879990	3000	3000	3000	3000	0
73	20231205	172000	173879990	3000	3000	3000	3000	0
74	20231205	171900	173879990	3000	3000	3000	3000	0
75	20231205	171800	173879990	3000	3000	3000	3000	0
76	20231205	171700	173879990	3000	3000	3000	3000	0
77	20231205	171600	173879990	3000	3000	3000	3000	0
78	20231205	171500	173879990	3000	3000	3000	3000	0
79	20231205	171400	173879990	3000	3000	3000	3000	0
80	20231205	171300	173879990	3000	3000	3000	3000	0
81	20231205	171200	173879990	3000	3000	3000	3000	0
82	20231205	171100	173879990	3000	3000	3000	3000	0
83	20231205	171000	173879990	3000	3000	3000	3000	0
84	20231205	170900	173879990	3000	3000	3000	3000	0
85	20231205	170800	173879990	3000	3000	3000	3000	0
86	20231205	170700	173879990	3000	3000	3000	3000	0
87	20231205	170600	173879990	3000	3000	3000	3000	0
88	20231205	170500	173879990	3000	3000	3000	3000	0
89	20231205	170400	173879990	3000	3000	3000	3000	0
90	20231205	170300	173879990	3000	3000	3000	3000	0
91	20231205	170200	173879990	3000	3000	3000	3000	0
92	20231205	170100	173879990	3000	3000	3000	3000	2000
93	20231205	170000	173879990	3000	3000	3000	3000	0
94	20231205	165900	173879990	3000	3000	3000	3000	0
95	20231205	165800	173879990	3000	3000	3000	3000	0
96	20231205	165700	173879990	3000	3000	3000	3000	0
97	20231205	165600	173879990	3000	3000	3000	3000	0
98	20231205	165500	173879990	3000	3000	3000	3000	0
99	20231205	165400	173879990	3000	3000	3000	3000	0
100	20231205	165300	173879990	3000	3000	3000	3000	0
101	20231205	165200	173879990	3000	3000	3000	3000	0
102	20231205	165100	173879990	3000	3000	3000	3000	0
103	20231205	165000	173879990	3000	3000	3000	3000	0
104	20231205	164900	173879990	3000	3000	3000	3000	0
105	20231205	164800	173879990	3000	3000	3000	3000	0
106	20231205	164700	173879990	3000	3000	3000	3000	0
107	20231205	164600	173879990	3000	3000	3000	3000	0
108	20231205	164500	173879990	3000	3000	3000	3000	0
109	20231205	164400	173879990	3000	3000	3000	3000	0
110	20231205	164300	173879990	3000	3000	3000	3000	0
111	20231205	164200	173879990	3000	3000	3000	3000	0
112	20231205	164100	173879990	3000	3000	3000	3000	0
113	20231205	164000	173879990	3000	3000	3000	3000	0
114	20231205	163900	173879990	3000	3000	3000	3000	0
115	20231205	163800	173879990	3000	3000	3000	3000	0
116	20231205	163700	173879990	3000	3000	3000	3000	0
117	20231205	163600	173879990	3000	3000	3000	3000	0
118	20231205	163500	173879990	3000	3000	3000	3000	0
119	20231205	163400	173879990	3000	3000	3000	3000	0
120	20231205	163300	173879990	3000	3000	3000	3000	0
121	20231205	163200	173879990	3000	3000	3000	3000	0
122	20231205	163100	173879990	3000	3000	3000	3000	2000
123	20231205	163000	173879990	3000	3000	3000	3000	0
124	20231205	162900	173879990	3000	3000	3000	3000	0
125	20231205	162800	173879990	3000	3000	3000	3000	0
126	20231205	162700	173879990	3000	3000	3000	3000	0
127	20231205	162600	173879990	3000	3000	3000	3000	0
128	20231205	162500	173879990	3000	3000	3000	3000	0
129	20231205	162400	173879990	3000	3000	3000	3000	0
130	20231205	162300	173879990	3000	3000	3000	3000	0
131	20231205	162200	173879990	3000	3000	3000	3000	0
132	20231205	162100	173879990	3000	3000	3000	3000	0
133	20231205	162000	173879990	3000	3000	3000	3000	0
134	20231205	161900	173879990	3000	3000	3000	3000	0
135	20231205	161800	173879990	3000	3000	3000	3000	0
136	20231205	161700	173879990	3000	3000	3000	3000	0
137	20231205	161600	173879990	3000	3000	3000	3000	0
138	20231205	161500	173879990	3000	3000	3000	3000	0
139	20231205	161400	173879990	3000	3000	3000	3000	0
140	20231205	161300	173879990	3000	3000	3000	3000	0
141	20231205	161200	173879990	3000	3000	3000	3000	0
142	20231205	161100	173879990	3000	3000	3000	3000	0
143	20231205	161000	173879990	3000	3000	3000	3000	0
144	20231205	160900	173879990	3000	3000	3000	3000	0
145	20231205	160800	173879990	3000	3000	3000	3000	0
146	20231205	160700	173879990	3000	3000	3000	3000	0
147	20231205	160600	173879990	3000	3000	3000	3000	0
148	20231205	160500	173879990	3000	3000	3000	3000	0
149	20231205	160400	173879990	3000	3000	3000	3000	0
150	20231205	160300	173879990	3000	3000	3000	3000	0
151	20231205	160200	173879990	3000	3000	3000	3000	0
152	20231205	160100	173879990	3000	3000	3000	3000	2000
153	20231205	160000	173879990	3000	3000	3000	3000	0
154	20231205	155900	173879990	3000	3000	3000	3000	0
155	20231205	155800	173879990	3000	3000	3000	3000	0
156	20231205	155700	173879990	3000	3000	3000	3000	0
157	20231205	155600	173879990	3000	3000	3000	3000	0
158	20231205	155500	173879990	3000	3000	3000	3000	0
159	20231205	155400	173879990	3000	3000	3000	3000	0
160	20231205	155300	173879990	3000	3000	3000	3000	0
161	20231205	155200	173879990	3000	3000	3000	3000	0
162	20231205	155100	173879990	3000	3000	3000	3000	0
163	20231205	155000	173879990	3000	3000	3000	3000	0
164	20231205	154900	173879990	3000	3000	3000	3000	0
165	20231205	154800	173879990	3000	3000	3000	3000	0
166	20231205	154700	173879990	3000	3000	3000	3000	0
167	20231205	154600	173879990	3000	3000	3000	3000	0
168	20231205	154500	173879990	3000	3000	3000	3000	0
169	20231205	154400	173879990	3000	3000	3000	3000	0
170	20231205	154300	173879990	3000	3000	3000	3000	0
171	20231205	154200	173879990	3000	3000	3000	3000	0
172	20231205	154100	173879990	3000	3000	3000	3000	0
173	20231205	154000	173879990	3000	3000	3000	3000	0
174	20231205	153900	173879990	3000	3000	3000	3000	0
175	20231205	153800	173879990	3000	3000	3000	3000	0
176	20231205	153700	173879990	3000	3000	3000	3000	0
177	20231205	153600	173879990	3000	3000	3000	3000	0
178	20231205	153500	173879990	3000	3000	3000	3000	0
179	20231205	153400	173879990	3000	3000	3000	3000	0
180	20231205	153300	173879990	3000	3000	3000	3000	0
181	20231205	153200	173879990	3000	3000	3000	3000	0
182	20231205	153100	173879990	3000	3000	3000	3000	2000
183	20231205	153000	173879990	3000	3000	3000	3000	2000
184	20231205	152900	167879990	2995	2995	2995	2995	0
185	20231205	152800	167879990	2995	2995	2995	2995	0
186	20231205	152700	167879990	2995	2995	2995	2995	0
187	20231205	152600	167879990	2995	2995	2995	2995	0
188	20231205	152500	167879990	2995	2995	2995	2995	0
189	20231205	152400	167879990	2995	2995	2995	2995	0
190	20231205	152300	167879990	2995	2995	2995	2995	0
191	20231205	152200	167879990	2995	2995	2995	2995	0
192	20231205	152100	167879990	2995	2995	2995	2995	0
193	20231205	152000	167879990	2995	2995	2995	2995	0
194	20231205	151900	167879990	2995	2995	2995	2995	6
195	20231205	151800	167862020	2990	2990	2990	2990	100
196	20231205	151700	167563020	2990	2990	2990	2990	623
197	20231205	151600	165700250	2990	2990	2990	2990	0
198	20231205	151500	165700250	2990	2990	2990	2990	274
199	20231205	151400	164880990	2990	2990	2990	2990	0
200	20231205	151300	164880990	2990	2990	2990	2990	26
201	20231205	151200	164803250	2990	2990	2990	2990	0
202	20231205	151100	164803250	2990	2990	2990	2990	0
203	20231205	151000	164803250	2990	2990	2990	2990	1
204	20231205	150900	164800260	2985	2990	2990	2985	862
205	20231205	150800	162226550	3000	3000	3000	3000	0
206	20231205	150700	162226550	3000	3000	3000	3000	0
207	20231205	150600	162226550	3000	3000	3000	3000	0
208	20231205	150500	162226550	3000	3000	3000	3000	0
209	20231205	150400	162226550	3000	3000	3000	3000	0
210	20231205	150300	162226550	3000	3000	3000	3000	0
211	20231205	150200	162226550	3000	3000	3000	3000	0
212	20231205	150100	162226550	3000	3000	3000	3000	3
213	20231205	150000	162217550	3000	2995	3000	2995	6
214	20231205	145900	162199575	2985	2990	2990	2985	2636
215	20231205	145800	154320635	2995	2995	2995	2995	0
216	20231205	145700	154320635	2995	2995	2995	2995	0
217	20231205	145600	154320635	2995	2995	2995	2995	0
218	20231205	145500	154320635	2995	2995	2995	2995	0
219	20231205	145400	154320635	2995	2995	2995	2995	0
220	20231205	145300	154320635	2995	2995	2995	2995	0
221	20231205	145200	154320635	2995	2995	2995	2995	0
222	20231205	145100	154320635	2995	2995	2995	2995	337
223	20231205	145000	153311320	2995	2995	2995	2995	1
224	20231205	144900	153308325	2995	2995	2995	2995	1017
225	20231205	144800	150262410	2995	2995	2995	2995	0
226	20231205	144700	150262410	2995	3000	3000	2995	5483
227	20231205	144600	133840820	3005	3005	3005	3005	1
228	20231205	144500	133837815	3000	3000	3000	3000	1
229	20231205	144400	133834815	2995	2995	2995	2995	0
230	20231205	144300	133834815	2995	2995	2995	2995	0
231	20231205	144200	133834815	2995	2995	2995	2995	0
232	20231205	144100	133834815	2995	2995	2995	2995	1
233	20231205	144000	133831820	3000	3000	3000	3000	50
234	20231205	143900	133681820	3000	3000	3000	3000	0
235	20231205	143800	133681820	3000	3000	3000	3000	0
236	20231205	143700	133681820	3000	3000	3000	3000	0
237	20231205	143600	133681820	3000	3000	3000	3000	0
238	20231205	143500	133681820	3000	3000	3000	3000	0
239	20231205	143400	133681820	3000	3000	3000	3000	0
240	20231205	143300	133681820	3000	3000	3000	3000	1
241	20231205	143200	133678820	3005	3005	3005	3005	0
242	20231205	143100	133678820	3005	3005	3005	3005	0
243	20231205	143000	133678820	3005	3005	3005	3005	0
244	20231205	142900	133678820	3005	3005	3005	3005	0
245	20231205	142800	133678820	3005	3005	3005	3005	1
246	20231205	142700	133675815	2995	2995	2995	2995	0
247	20231205	142600	133675815	2995	2995	2995	2995	4518
248	20231205	142500	120144405	2990	2990	2990	2990	0
249	20231205	142400	120144405	2990	2990	2990	2990	0
250	20231205	142300	120144405	2990	2990	2990	2990	0
251	20231205	142200	120144405	2990	2995	2995	2990	1953
252	20231205	142100	114304020	3000	3000	3000	3000	0
253	20231205	142000	114304020	3000	3000	3000	3000	0
254	20231205	141900	114304020	3000	3000	3000	3000	0
255	20231205	141800	114304020	3000	3000	3000	3000	0
256	20231205	141700	114304020	3000	3000	3000	3000	0
257	20231205	141600	114304020	3000	3000	3000	3000	0
258	20231205	141500	114304020	3000	3000	3000	3000	0
259	20231205	141400	114304020	3000	3000	3000	3000	0
260	20231205	141300	114304020	3000	3000	3000	3000	0
261	20231205	141200	114304020	3000	3000	3000	3000	0
262	20231205	141100	114304020	3000	3000	3000	3000	0
263	20231205	141000	114304020	3000	3000	3000	3000	51
264	20231205	140900	114151020	3000	3000	3000	3000	0
265	20231205	140800	114151020	3000	3000	3000	3000	0
266	20231205	140700	114151020	3000	3000	3000	3000	0
267	20231205	140600	114151020	3000	3000	3000	3000	0
268	20231205	140500	114151020	3000	3000	3000	3000	0
269	20231205	140400	114151020	3000	3000	3000	3000	0
270	20231205	140300	114151020	3000	3000	3000	3000	21
271	20231205	140200	114088020	3000	3000	3000	3000	11
272	20231205	140100	114055020	3000	3000	3000	3000	0
273	20231205	140000	114055020	3000	3000	3000	3000	0
274	20231205	135900	114055020	3000	3000	3000	3000	3
275	20231205	135800	114046020	3000	3000	3000	3000	0
276	20231205	135700	114046020	3000	3000	3000	3000	9965
277	20231205	135600	84151020	3005	3005	3005	3005	0
278	20231205	135500	84151020	3005	3000	3005	3000	36
279	20231205	135400	84043015	3000	3000	3000	3000	0
280	20231205	135300	84043015	3000	3000	3000	3000	0
281	20231205	135200	84043015	3000	3000	3000	3000	0
282	20231205	135100	84043015	3000	3000	3000	3000	0
283	20231205	135000	84043015	3000	3000	3000	3000	0
284	20231205	134900	84043015	3000	3000	3000	3000	0
285	20231205	134800	84043015	3000	3000	3000	3000	0
286	20231205	134700	84043015	3000	3000	3000	3000	0
287	20231205	134600	84043015	3000	3000	3000	3000	0
288	20231205	134500	84043015	3000	3000	3000	3000	1
289	20231205	134400	84040015	2995	2995	2995	2995	10
290	20231205	134300	84010065	3000	3000	3000	3000	1
291	20231205	134200	84007065	3000	3000	3000	3000	0
292	20231205	134100	84007065	3000	3000	3000	3000	0
293	20231205	134000	84007065	3000	3000	3000	3000	0
294	20231205	133900	84007065	3000	3000	3000	3000	0
295	20231205	133800	84007065	3000	3000	3000	3000	0
296	20231205	133700	84007065	3000	3000	3000	3000	0
297	20231205	133600	84007065	3000	3000	3000	3000	0
298	20231205	133500	84007065	3000	3000	3000	3000	0
299	20231205	133400	84007065	3000	2995	3000	2995	2
300	20231205	133300	84001070	2995	2995	2995	2995	0
301	20231205	133200	84001070	2995	2995	2995	2995	0
302	20231205	133100	84001070	2995	2995	2995	2995	1
303	20231205	133000	83998075	3000	3000	3000	3000	0
304	20231205	132900	83998075	3000	3000	3000	3000	0
305	20231205	132800	83998075	3000	3000	3000	3000	0
306	20231205	132700	83998075	3000	3000	3000	3000	1
307	20231205	132600	83995075	3000	3000	3000	3000	0
308	20231205	132500	83995075	3000	3000	3000	3000	0
309	20231205	132400	83995075	3000	3000	3000	3000	0
310	20231205	132300	83995075	3000	3000	3000	3000	1
311	20231205	132200	83992075	2995	2995	2995	2995	0
312	20231205	132100	83992075	2995	2995	2995	2995	0
313	20231205	132000	83992075	2995	2995	2995	2995	0
314	20231205	131900	83992075	2995	2995	2995	2995	0
315	20231205	131800	83992075	2995	2995	2995	2995	0
316	20231205	131700	83992075	2995	2995	2995	2995	150
317	20231205	131600	83542825	3005	3005	3005	3005	0
318	20231205	131500	83542825	3005	3005	3005	3005	0
319	20231205	131400	83542825	3005	3005	3005	3005	0
320	20231205	131300	83542825	3005	3005	3005	3005	237
321	20231205	131200	82830640	3000	3000	3000	3000	0
322	20231205	131100	82830640	3000	3000	3000	3000	4
323	20231205	131000	82818640	3000	3000	3000	3000	9
324	20231205	130900	82791640	3000	3000	3000	3000	0
325	20231205	130800	82791640	3000	3000	3000	3000	0
326	20231205	130700	82791640	3000	3000	3000	3000	0
327	20231205	130600	82791640	3000	3000	3000	3000	0
328	20231205	130500	82791640	3000	3000	3000	3000	0
329	20231205	130400	82791640	3000	3000	3000	3000	1
330	20231205	130300	82788640	3000	3000	3000	3000	0
331	20231205	130200	82788640	3000	3000	3000	3000	0
332	20231205	130100	82788640	3000	3000	3000	3000	0
333	20231205	130000	82788640	3000	3000	3000	3000	50
334	20231205	125900	82638640	3000	3000	3000	3000	0
335	20231205	125800	82638640	3000	3000	3000	3000	0
336	20231205	125700	82638640	3000	3000	3000	3000	0
337	20231205	125600	82638640	3000	3000	3000	3000	0
338	20231205	125500	82638640	3000	3000	3000	3000	0
339	20231205	125400	82638640	3000	3000	3000	3000	0
340	20231205	125300	82638640	3000	3000	3000	3000	0
341	20231205	125200	82638640	3000	3000	3000	3000	0
342	20231205	125100	82638640	3000	3000	3000	3000	0
343	20231205	125000	82638640	3000	3000	3000	3000	0
344	20231205	124900	82638640	3000	3000	3000	3000	0
345	20231205	124800	82638640	3000	3000	3000	3000	0
346	20231205	124700	82638640	3000	3000	3000	3000	0
347	20231205	124600	82638640	3000	3000	3000	3000	0
348	20231205	124500	82638640	3000	3000	3000	3000	0
349	20231205	124400	82638640	3000	3000	3000	3000	0
350	20231205	124300	82638640	3000	3000	3000	3000	40
351	20231205	124200	82518640	3005	3005	3005	3005	0
352	20231205	124100	82518640	3005	3005	3005	3005	0
353	20231205	124000	82518640	3005	3005	3005	3005	0
354	20231205	123900	82518640	3005	3005	3005	3005	0
355	20231205	123800	82518640	3005	3005	3005	3005	0
356	20231205	123700	82518640	3005	3005	3005	3005	0
357	20231205	123600	82518640	3005	3005	3005	3005	0
358	20231205	123500	82518640	3005	3005	3005	3005	0
359	20231205	123400	82518640	3005	3005	3005	3005	0
360	20231205	123300	82518640	3005	3005	3005	3005	1
361	20231205	123200	82515635	2995	2995	2995	2995	0
362	20231205	123100	82515635	2995	2995	2995	2995	0
363	20231205	123000	82515635	2995	2995	2995	2995	0
364	20231205	122900	82515635	2995	2995	2995	2995	0
365	20231205	122800	82515635	2995	2995	2995	2995	110
366	20231205	122700	82186185	3000	3000	3000	3000	0
367	20231205	122600	82186185	3000	3000	3000	3000	0
368	20231205	122500	82186185	3000	3000	3000	3000	2
369	20231205	122400	82180185	3000	3000	3000	3000	0
370	20231205	122300	82180185	3000	3000	3000	3000	0
371	20231205	122200	82180185	3000	3000	3000	3000	0
372	20231205	122100	82180185	3000	3000	3000	3000	0
373	20231205	122000	82180185	3000	3000	3000	3000	0
374	20231205	121900	82180185	3000	3000	3000	3000	0
375	20231205	121800	82180185	3000	3000	3000	3000	0
376	20231205	121700	82180185	3000	3000	3000	3000	0
377	20231205	121600	82180185	3000	3000	3000	3000	1500
378	20231205	121500	77680185	3010	3010	3010	3010	0
379	20231205	121400	77680185	3010	3010	3010	3010	0
380	20231205	121300	77680185	3010	3010	3010	3010	0
381	20231205	121200	77680185	3010	3010	3010	3010	0
382	20231205	121100	77680185	3010	3010	3010	3010	0
383	20231205	121000	77680185	3010	3010	3010	3010	0
384	20231205	120900	77680185	3010	3010	3010	3010	0
385	20231205	120800	77680185	3010	3010	3010	3010	0
386	20231205	120700	77680185	3010	3010	3010	3010	0
387	20231205	120600	77680185	3010	3010	3010	3010	0
388	20231205	120500	77680185	3010	3010	3010	3010	0
389	20231205	120400	77680185	3010	3010	3010	3010	0
390	20231205	120300	77680185	3010	3010	3010	3010	0
391	20231205	120200	77680185	3010	3010	3010	3010	0
392	20231205	120100	77680185	3010	3010	3010	3010	0
393	20231205	120000	77680185	3010	3010	3010	3010	0
394	20231205	115900	77680185	3010	3010	3010	3010	0
395	20231205	115800	77680185	3010	3010	3010	3010	0
396	20231205	115700	77680185	3010	3010	3010	3010	0
397	20231205	115600	77680185	3010	3010	3010	3010	0
398	20231205	115500	77680185	3010	3010	3010	3010	0
399	20231205	115400	77680185	3010	3010	3010	3010	0
400	20231205	115300	77680185	3010	3010	3010	3010	0
401	20231205	115200	77680185	3010	3010	3010	3010	1
402	20231205	115100	77677175	3005	3005	3005	3005	0
403	20231205	115000	77677175	3005	3005	3005	3005	0
404	20231205	114900	77677175	3005	3005	3005	3005	0
405	20231205	114800	77677175	3005	3005	3005	3005	926
406	20231205	114700	74894545	3005	3005	3005	3005	0
407	20231205	114600	74894545	3005	3005	3005	3005	0
408	20231205	114500	74894545	3005	3005	3005	3005	0
409	20231205	114400	74894545	3005	3005	3005	3005	0
410	20231205	114300	74894545	3005	3005	3005	3005	0
411	20231205	114200	74894545	3005	3005	3005	3005	10
412	20231205	114100	74864495	3005	3005	3005	3005	0
413	20231205	114000	74864495	3005	3005	3005	3005	0
414	20231205	113900	74864495	3005	3005	3005	3005	0
415	20231205	113800	74864495	3005	3005	3005	3005	0
416	20231205	113700	74864495	3005	3005	3005	3005	0
417	20231205	113600	74864495	3005	3005	3005	3005	0
418	20231205	113500	74864495	3005	3005	3005	3005	0
419	20231205	113400	74864495	3005	3005	3005	3005	0
420	20231205	113300	74864495	3005	3005	3005	3005	0
421	20231205	113200	74864495	3005	3005	3005	3005	51
422	20231205	113100	74711240	3005	3005	3005	3005	0
423	20231205	113000	74711240	3005	3005	3005	3005	0
424	20231205	112900	74711240	3005	3005	3005	3005	0
425	20231205	112800	74711240	3005	3005	3005	3005	0
426	20231205	112700	74711240	3005	3005	3005	3005	100
427	20231205	112600	74410740	3005	3005	3005	3005	0
428	20231205	112500	74410740	3005	3005	3005	3005	0
429	20231205	112400	74410740	3005	3005	3005	3005	0
430	20231205	112300	74410740	3005	3005	3005	3005	486
431	20231205	112200	72950310	3000	3000	3000	3000	0
432	20231205	112100	72950310	3000	3000	3000	3000	0
433	20231205	112000	72950310	3000	3000	3000	3000	0
434	20231205	111900	72950310	3000	3000	3000	3000	0
435	20231205	111800	72950310	3000	3000	3000	3000	0
436	20231205	111700	72950310	3000	3000	3000	3000	0
437	20231205	111600	72950310	3000	3000	3000	3000	0
438	20231205	111500	72950310	3000	3000	3000	3000	0
439	20231205	111400	72950310	3000	3000	3000	3000	100
440	20231205	111300	72650310	3005	3005	3005	3005	0
441	20231205	111200	72650310	3005	3005	3005	3005	0
442	20231205	111100	72650310	3005	3005	3005	3005	0
443	20231205	111000	72650310	3005	3005	3005	3005	1
444	20231205	110900	72647305	3005	3005	3005	3005	13
445	20231205	110800	72608240	3005	3005	3005	3005	800
446	20231205	110700	70204240	3005	3005	3005	3005	0
447	20231205	110600	70204240	3005	3005	3005	3005	0
448	20231205	110500	70204240	3005	3005	3005	3005	493
449	20231205	110400	68722775	3005	3005	3005	3005	0
450	20231205	110300	68722775	3005	3005	3005	3005	905
451	20231205	110200	66003250	3005	3000	3005	3000	1016
452	20231205	110100	62950560	3000	3000	3000	3000	0
453	20231205	110000	62950560	3000	3000	3000	3000	0
454	20231205	105900	62950560	3000	3000	3000	3000	0
455	20231205	105800	62950560	3000	3000	3000	3000	0
456	20231205	105700	62950560	3000	3000	3000	3000	0
457	20231205	105600	62950560	3000	3005	3005	3000	1478
458	20231205	105500	58516555	3005	3000	3005	3000	25
459	20231205	105400	58441525	3000	3000	3000	3000	0
460	20231205	105300	58441525	3000	2995	3000	2995	6
461	20231205	105200	58423550	2995	2995	2995	2995	1
462	20231205	105100	58420555	2995	2995	2995	2995	0
463	20231205	105000	58420555	2995	2995	2995	2995	0
464	20231205	104900	58420555	2995	2995	2995	2995	487
465	20231205	104800	56961990	2990	2990	2990	2990	0
466	20231205	104700	56961990	2990	2990	2990	2990	0
467	20231205	104600	56961990	2990	2990	2990	2990	0
468	20231205	104500	56961990	2990	2990	2990	2990	0
469	20231205	104400	56961990	2990	2990	2990	2990	0
470	20231205	104300	56961990	2990	2990	2990	2990	0
471	20231205	104200	56961990	2990	2990	2990	2990	0
472	20231205	104100	56961990	2990	2990	2990	2990	0
473	20231205	104000	56961990	2990	2990	2990	2990	0
474	20231205	103900	56961990	2990	2990	2990	2990	0
475	20231205	103800	56961990	2990	2990	2990	2990	0
476	20231205	103700	56961990	2990	2990	2990	2990	0
477	20231205	103600	56961990	2990	2990	2990	2990	0
478	20231205	103500	56961990	2990	2990	2990	2990	254
479	20231205	103400	56202530	2990	2990	2990	2990	168
480	20231205	103300	55700210	2995	2995	2995	2995	100
481	20231205	103200	55400710	2995	2995	2995	2995	100
482	20231205	103100	55101210	2995	2995	2995	2995	0
483	20231205	103000	55101210	2995	2995	2995	2995	0
484	20231205	102900	55101210	2995	2995	2995	2995	515
485	20231205	102800	53558785	3000	3000	3000	3000	0
486	20231205	102700	53558785	3000	3000	3000	3000	0
487	20231205	102600	53558785	3000	3000	3000	3000	11
488	20231205	102500	53525785	2995	2995	2995	2995	0
489	20231205	102400	53525785	2995	2995	2995	2995	0
490	20231205	102300	53525785	2995	2995	2995	2995	0
491	20231205	102200	53525785	2995	2995	2995	2995	0
492	20231205	102100	53525785	2995	2995	2995	2995	0
493	20231205	102000	53525785	2995	2995	2995	2995	0
494	20231205	101900	53525785	2995	2995	2995	2995	0
495	20231205	101800	53525785	2995	2995	2995	2995	11
496	20231205	101700	53492840	2990	2990	2990	2990	0
497	20231205	101600	53492840	2990	2990	2990	2990	0
498	20231205	101500	53492840	2990	2990	2990	2990	0
499	20231205	101400	53492840	2990	2990	2990	2990	0
500	20231205	101300	53492840	2990	2990	2990	2990	0
501	20231205	101200	53492840	2990	2990	2990	2990	20
502	20231205	101100	53433040	2990	2990	2990	2990	0
503	20231205	101000	53433040	2990	2990	2990	2990	0
504	20231205	100900	53433040	2990	2995	2995	2990	574
505	20231205	100800	51716345	3000	3000	3000	3000	0
506	20231205	100700	51716345	3000	3000	3000	3000	0
507	20231205	100600	51716345	3000	3000	3000	3000	0
508	20231205	100500	51716345	3000	3000	3000	3000	0
509	20231205	100400	51716345	3000	3000	3000	3000	0
510	20231205	100300	51716345	3000	3000	3000	3000	230
511	20231205	100200	51026345	3000	3000	3000	3000	0
512	20231205	100100	51026345	3000	3000	3000	3000	500
513	20231205	100000	49526345	3000	3000	3000	3000	580
514	20231205	095900	47786345	2995	2995	2995	2995	0
515	20231205	095800	47786345	2995	2995	2995	2995	0
516	20231205	095700	47786345	2995	2995	2995	2995	0
517	20231205	095600	47786345	2995	2995	2995	2995	0
518	20231205	095500	47786345	2995	2995	2995	2995	24
519	20231205	095400	47714465	3005	3005	3005	3005	0
520	20231205	095300	47714465	3005	3005	3005	3005	0
521	20231205	095200	47714465	3005	3005	3005	3005	1
522	20231205	095100	47711460	2990	3005	3005	2990	598
523	20231205	095000	45921885	3005	3005	3005	3005	0
524	20231205	094900	45921885	3005	3005	3005	3005	2
525	20231205	094800	45915875	3005	3005	3005	3005	0
526	20231205	094700	45915875	3005	3005	3005	3005	0
527	20231205	094600	45915875	3005	3005	3005	3005	0
528	20231205	094500	45915875	3005	3005	3005	3005	0
529	20231205	094400	45915875	3005	3005	3005	3005	1
530	20231205	094300	45912870	3005	3005	3005	3005	0
531	20231205	094200	45912870	3005	3005	3005	3005	0
532	20231205	094100	45912870	3005	3005	3005	3005	0
533	20231205	094000	45912870	3005	3005	3005	3005	0
534	20231205	093900	45912870	3005	3005	3005	3005	0
535	20231205	093800	45912870	3005	2995	3005	2995	2
536	20231205	093700	45906870	2990	2990	2990	2990	0
537	20231205	093600	45906870	2990	2995	3005	2990	3
538	20231205	093500	45897880	2985	2980	2985	2980	5655
539	20231205	093400	29042645	2980	2980	2980	2980	1
540	20231205	093300	29039665	2985	3000	3000	2985	1063
541	20231205	093200	25858010	3000	3000	3000	3000	0
542	20231205	093100	25858010	3000	3000	3000	3000	0
543	20231205	093000	25858010	3000	3000	3000	3000	0
544	20231205	092900	25858010	3000	2995	3000	2995	671
545	20231205	092800	23845015	2995	2980	3000	2965	3023
546	20231205	092700	14807415	2990	2990	2990	2990	33
547	20231205	092600	14708745	2995	2995	2995	2995	0
548	20231205	092500	14708745	2995	2995	2995	2995	0
549	20231205	092400	14708745	2995	2995	2995	2995	0
550	20231205	092300	14708745	2995	2995	2995	2995	1
551	20231205	092200	14705750	3005	3005	3005	3005	0
552	20231205	092100	14705750	3005	3005	3005	3005	0
553	20231205	092000	14705750	3005	2990	3005	2990	3
554	20231205	091900	14696755	3005	3000	3005	3000	2
555	20231205	091800	14690750	2990	2990	2990	2990	4
556	20231205	091700	14678790	2990	2990	2990	2980	380
557	20231205	091600	13545780	2990	2990	2990	2990	11
558	20231205	091500	13512890	3005	3005	3005	3005	1311
559	20231205	091400	9573335	3010	3010	3010	3010	0
560	20231205	091300	9573335	3010	3010	3010	3010	0
561	20231205	091200	9573335	3010	3010	3010	3010	0
562	20231205	091100	9573335	3010	3010	3010	3010	0
563	20231205	091000	9573335	3010	3000	3010	3000	691
564	20231205	090900	7498050	3000	3000	3000	3000	0
565	20231205	090800	7498050	3000	3000	3000	3000	1
566	20231205	090700	7495050	3000	2995	3000	2995	8
567	20231205	090600	7471080	3000	3000	3000	3000	0
568	20231205	090500	7471080	3000	3000	3000	3000	163
569	20231205	090400	6982080	3010	3010	3010	3010	0
570	20231205	090300	6982080	3010	3005	3010	3005	14
571	20231205	090200	6939965	3000	3000	3000	3000	0
572	20231205	090100	6939965	3000	3000	3000	3000	121
573	20231205	090000	6576965	3000	2980	3000	2980	2207