KissMeData/000540/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	183100	83998410	2975	2975	2975	2975	677
3	20240111	183000	83998410	2975	2975	2975	2975	0
4	20240111	182900	83998410	2975	2975	2975	2975	0
5	20240111	182800	83998410	2975	2975	2975	2975	0
6	20240111	182700	83998410	2975	2975	2975	2975	0
7	20240111	182600	83998410	2975	2975	2975	2975	0
8	20240111	182500	83998410	2975	2975	2975	2975	0
9	20240111	182400	83998410	2975	2975	2975	2975	0
10	20240111	182300	83998410	2975	2975	2975	2975	0
11	20240111	182200	83998410	2975	2975	2975	2975	0
12	20240111	182100	83998410	2975	2975	2975	2975	0
13	20240111	182000	83998410	2975	2975	2975	2975	0
14	20240111	181900	83998410	2975	2975	2975	2975	0
15	20240111	181800	83998410	2975	2975	2975	2975	0
16	20240111	181700	83998410	2975	2975	2975	2975	0
17	20240111	181600	83998410	2975	2975	2975	2975	0
18	20240111	181500	83998410	2975	2975	2975	2975	0
19	20240111	181400	83998410	2975	2975	2975	2975	0
20	20240111	181300	83998410	2975	2975	2975	2975	0
21	20240111	181200	83998410	2975	2975	2975	2975	0
22	20240111	181100	83998410	2975	2975	2975	2975	0
23	20240111	181000	83998410	2975	2975	2975	2975	0
24	20240111	180900	83998410	2975	2975	2975	2975	0
25	20240111	180800	83998410	2975	2975	2975	2975	0
26	20240111	180700	83998410	2975	2975	2975	2975	0
27	20240111	180600	83998410	2975	2975	2975	2975	0
28	20240111	180500	83998410	2975	2975	2975	2975	0
29	20240111	180400	83998410	2975	2975	2975	2975	0
30	20240111	180300	83998410	2975	2975	2975	2975	0
31	20240111	180200	83998410	2975	2975	2975	2975	0
32	20240111	180100	83998410	2975	2975	2975	2975	677
33	20240111	180000	83998410	2975	2975	2975	2975	0
34	20240111	175900	83998410	2975	2975	2975	2975	0
35	20240111	175800	83998410	2975	2975	2975	2975	0
36	20240111	175700	83998410	2975	2975	2975	2975	0
37	20240111	175600	83998410	2975	2975	2975	2975	0
38	20240111	175500	83998410	2975	2975	2975	2975	0
39	20240111	175400	83998410	2975	2975	2975	2975	0
40	20240111	175300	83998410	2975	2975	2975	2975	0
41	20240111	175200	83998410	2975	2975	2975	2975	0
42	20240111	175100	83998410	2975	2975	2975	2975	0
43	20240111	175000	83998410	2975	2975	2975	2975	0
44	20240111	174900	83998410	2975	2975	2975	2975	0
45	20240111	174800	83998410	2975	2975	2975	2975	0
46	20240111	174700	83998410	2975	2975	2975	2975	0
47	20240111	174600	83998410	2975	2975	2975	2975	0
48	20240111	174500	83998410	2975	2975	2975	2975	0
49	20240111	174400	83998410	2975	2975	2975	2975	0
50	20240111	174300	83998410	2975	2975	2975	2975	0
51	20240111	174200	83998410	2975	2975	2975	2975	0
52	20240111	174100	83998410	2975	2975	2975	2975	0
53	20240111	174000	83998410	2975	2975	2975	2975	0
54	20240111	173900	83998410	2975	2975	2975	2975	0
55	20240111	173800	83998410	2975	2975	2975	2975	0
56	20240111	173700	83998410	2975	2975	2975	2975	0
57	20240111	173600	83998410	2975	2975	2975	2975	0
58	20240111	173500	83998410	2975	2975	2975	2975	0
59	20240111	173400	83998410	2975	2975	2975	2975	0
60	20240111	173300	83998410	2975	2975	2975	2975	0
61	20240111	173200	83998410	2975	2975	2975	2975	0
62	20240111	173100	83998410	2975	2975	2975	2975	677
63	20240111	173000	83998410	2975	2975	2975	2975	0
64	20240111	172900	83998410	2975	2975	2975	2975	0
65	20240111	172800	83998410	2975	2975	2975	2975	0
66	20240111	172700	83998410	2975	2975	2975	2975	0
67	20240111	172600	83998410	2975	2975	2975	2975	0
68	20240111	172500	83998410	2975	2975	2975	2975	0
69	20240111	172400	83998410	2975	2975	2975	2975	0
70	20240111	172300	83998410	2975	2975	2975	2975	0
71	20240111	172200	83998410	2975	2975	2975	2975	0
72	20240111	172100	83998410	2975	2975	2975	2975	0
73	20240111	172000	83998410	2975	2975	2975	2975	0
74	20240111	171900	83998410	2975	2975	2975	2975	0
75	20240111	171800	83998410	2975	2975	2975	2975	0
76	20240111	171700	83998410	2975	2975	2975	2975	0
77	20240111	171600	83998410	2975	2975	2975	2975	0
78	20240111	171500	83998410	2975	2975	2975	2975	0
79	20240111	171400	83998410	2975	2975	2975	2975	0
80	20240111	171300	83998410	2975	2975	2975	2975	0
81	20240111	171200	83998410	2975	2975	2975	2975	0
82	20240111	171100	83998410	2975	2975	2975	2975	0
83	20240111	171000	83998410	2975	2975	2975	2975	0
84	20240111	170900	83998410	2975	2975	2975	2975	0
85	20240111	170800	83998410	2975	2975	2975	2975	0
86	20240111	170700	83998410	2975	2975	2975	2975	0
87	20240111	170600	83998410	2975	2975	2975	2975	0
88	20240111	170500	83998410	2975	2975	2975	2975	0
89	20240111	170400	83998410	2975	2975	2975	2975	0
90	20240111	170300	83998410	2975	2975	2975	2975	0
91	20240111	170200	83998410	2975	2975	2975	2975	0
92	20240111	170100	83998410	2975	2975	2975	2975	677
93	20240111	170000	83998410	2975	2975	2975	2975	0
94	20240111	165900	83998410	2975	2975	2975	2975	0
95	20240111	165800	83998410	2975	2975	2975	2975	0
96	20240111	165700	83998410	2975	2975	2975	2975	0
97	20240111	165600	83998410	2975	2975	2975	2975	0
98	20240111	165500	83998410	2975	2975	2975	2975	0
99	20240111	165400	83998410	2975	2975	2975	2975	0
100	20240111	165300	83998410	2975	2975	2975	2975	0
101	20240111	165200	83998410	2975	2975	2975	2975	0
102	20240111	165100	83998410	2975	2975	2975	2975	0
103	20240111	165000	83998410	2975	2975	2975	2975	0
104	20240111	164900	83998410	2975	2975	2975	2975	0
105	20240111	164800	83998410	2975	2975	2975	2975	0
106	20240111	164700	83998410	2975	2975	2975	2975	0
107	20240111	164600	83998410	2975	2975	2975	2975	0
108	20240111	164500	83998410	2975	2975	2975	2975	0
109	20240111	164400	83998410	2975	2975	2975	2975	0
110	20240111	164300	83998410	2975	2975	2975	2975	0
111	20240111	164200	83998410	2975	2975	2975	2975	0
112	20240111	164100	83998410	2975	2975	2975	2975	0
113	20240111	164000	83998410	2975	2975	2975	2975	0
114	20240111	163900	83998410	2975	2975	2975	2975	0
115	20240111	163800	83998410	2975	2975	2975	2975	0
116	20240111	163700	83998410	2975	2975	2975	2975	0
117	20240111	163600	83998410	2975	2975	2975	2975	0
118	20240111	163500	83998410	2975	2975	2975	2975	0
119	20240111	163400	83998410	2975	2975	2975	2975	0
120	20240111	163300	83998410	2975	2975	2975	2975	0
121	20240111	163200	83998410	2975	2975	2975	2975	0
122	20240111	163100	83998410	2975	2975	2975	2975	677
123	20240111	163000	83998410	2975	2975	2975	2975	0
124	20240111	162900	83998410	2975	2975	2975	2975	0
125	20240111	162800	83998410	2975	2975	2975	2975	0
126	20240111	162700	83998410	2975	2975	2975	2975	0
127	20240111	162600	83998410	2975	2975	2975	2975	0
128	20240111	162500	83998410	2975	2975	2975	2975	0
129	20240111	162400	83998410	2975	2975	2975	2975	0
130	20240111	162300	83998410	2975	2975	2975	2975	0
131	20240111	162200	83998410	2975	2975	2975	2975	0
132	20240111	162100	83998410	2975	2975	2975	2975	0
133	20240111	162000	83998410	2975	2975	2975	2975	0
134	20240111	161900	83998410	2975	2975	2975	2975	0
135	20240111	161800	83998410	2975	2975	2975	2975	0
136	20240111	161700	83998410	2975	2975	2975	2975	0
137	20240111	161600	83998410	2975	2975	2975	2975	0
138	20240111	161500	83998410	2975	2975	2975	2975	0
139	20240111	161400	83998410	2975	2975	2975	2975	0
140	20240111	161300	83998410	2975	2975	2975	2975	0
141	20240111	161200	83998410	2975	2975	2975	2975	0
142	20240111	161100	83998410	2975	2975	2975	2975	0
143	20240111	161000	83998410	2975	2975	2975	2975	0
144	20240111	160900	83998410	2975	2975	2975	2975	0
145	20240111	160800	83998410	2975	2975	2975	2975	0
146	20240111	160700	83998410	2975	2975	2975	2975	0
147	20240111	160600	83998410	2975	2975	2975	2975	0
148	20240111	160500	83998410	2975	2975	2975	2975	0
149	20240111	160400	83998410	2975	2975	2975	2975	0
150	20240111	160300	83998410	2975	2975	2975	2975	0
151	20240111	160200	83998410	2975	2975	2975	2975	0
152	20240111	160100	83998410	2975	2975	2975	2975	677
153	20240111	160000	83998410	2975	2975	2975	2975	0
154	20240111	155900	83998410	2975	2975	2975	2975	0
155	20240111	155800	83998410	2975	2975	2975	2975	0
156	20240111	155700	83998410	2975	2975	2975	2975	0
157	20240111	155600	83998410	2975	2975	2975	2975	0
158	20240111	155500	83998410	2975	2975	2975	2975	0
159	20240111	155400	83998410	2975	2975	2975	2975	0
160	20240111	155300	83998410	2975	2975	2975	2975	0
161	20240111	155200	83998410	2975	2975	2975	2975	0
162	20240111	155100	83998410	2975	2975	2975	2975	0
163	20240111	155000	83998410	2975	2975	2975	2975	0
164	20240111	154900	83998410	2975	2975	2975	2975	0
165	20240111	154800	83998410	2975	2975	2975	2975	0
166	20240111	154700	83998410	2975	2975	2975	2975	0
167	20240111	154600	83998410	2975	2975	2975	2975	0
168	20240111	154500	83998410	2975	2975	2975	2975	0
169	20240111	154400	83998410	2975	2975	2975	2975	0
170	20240111	154300	83998410	2975	2975	2975	2975	0
171	20240111	154200	83998410	2975	2975	2975	2975	0
172	20240111	154100	83998410	2975	2975	2975	2975	0
173	20240111	154000	83998410	2975	2975	2975	2975	0
174	20240111	153900	83998410	2975	2975	2975	2975	0
175	20240111	153800	83998410	2975	2975	2975	2975	0
176	20240111	153700	83998410	2975	2975	2975	2975	0
177	20240111	153600	83998410	2975	2975	2975	2975	0
178	20240111	153500	83998410	2975	2975	2975	2975	0
179	20240111	153400	83998410	2975	2975	2975	2975	0
180	20240111	153300	83998410	2975	2975	2975	2975	0
181	20240111	153200	83998410	2975	2975	2975	2975	0
182	20240111	153100	83998410	2975	2975	2975	2975	677
183	20240111	153000	83998410	2975	2975	2975	2975	677
184	20240111	152900	81984335	2975	2975	2975	2975	0
185	20240111	152800	81984335	2975	2975	2975	2975	0
186	20240111	152700	81984335	2975	2975	2975	2975	0
187	20240111	152600	81984335	2975	2975	2975	2975	0
188	20240111	152500	81984335	2975	2975	2975	2975	0
189	20240111	152400	81984335	2975	2975	2975	2975	0
190	20240111	152300	81984335	2975	2975	2975	2975	0
191	20240111	152200	81984335	2975	2975	2975	2975	0
192	20240111	152100	81984335	2975	2975	2975	2975	0
193	20240111	152000	81984335	2975	2975	2975	2975	0
194	20240111	151900	81984335	2975	2975	2975	2975	0
195	20240111	151800	81984335	2975	2975	2975	2975	500
196	20240111	151700	80496835	2975	2975	2975	2975	1000
197	20240111	151600	77521835	2980	2980	2980	2980	1
198	20240111	151500	77518855	2980	2980	2980	2980	0
199	20240111	151400	77518855	2980	2980	2980	2980	3
200	20240111	151300	77509915	2980	2980	2980	2980	0
201	20240111	151200	77509915	2980	2980	2980	2980	0
202	20240111	151100	77509915	2980	2980	2985	2980	148
203	20240111	151000	77068180	2980	2980	2980	2980	235
204	20240111	150900	76367880	2980	2980	2980	2980	158
205	20240111	150800	75897040	2980	2980	2980	2980	99
206	20240111	150700	75602020	2980	2980	2980	2980	262
207	20240111	150600	74821260	2980	2980	2980	2980	100
208	20240111	150500	74523260	2980	2980	2980	2980	4
209	20240111	150400	74511340	2980	2980	2980	2980	60
210	20240111	150300	74332540	2980	2980	2980	2980	0
211	20240111	150200	74332540	2980	2980	2980	2980	28
212	20240111	150100	74249100	2980	2980	2980	2980	100
213	20240111	150000	73951100	2980	2980	2980	2980	0
214	20240111	145900	73951100	2980	2980	2980	2980	0
215	20240111	145800	73951100	2980	2980	2980	2980	0
216	20240111	145700	73951100	2980	2980	2980	2980	0
217	20240111	145600	73951100	2980	2980	2980	2980	0
218	20240111	145500	73951100	2980	2980	2980	2980	0
219	20240111	145400	73951100	2980	2980	2980	2980	0
220	20240111	145300	73951100	2980	2980	2980	2980	527
221	20240111	145200	72380640	2980	2980	2980	2980	0
222	20240111	145100	72380640	2980	2980	2980	2980	0
223	20240111	145000	72380640	2980	2980	2980	2980	0
224	20240111	144900	72380640	2980	2980	2980	2980	0
225	20240111	144800	72380640	2980	2980	2980	2980	0
226	20240111	144700	72380640	2980	2980	2980	2980	0
227	20240111	144600	72380640	2980	2980	2980	2980	6
228	20240111	144500	72362760	2985	2985	2985	2985	0
229	20240111	144400	72362760	2985	2985	2985	2985	1
230	20240111	144300	72359775	2975	2975	2975	2975	1000
231	20240111	144200	69384775	2980	2980	2980	2980	0
232	20240111	144100	69384775	2980	2980	2980	2980	20
233	20240111	144000	69325175	2980	2980	2980	2980	0
234	20240111	143900	69325175	2980	2980	2980	2980	0
235	20240111	143800	69325175	2980	2980	2980	2980	0
236	20240111	143700	69325175	2980	2980	2980	2980	0
237	20240111	143600	69325175	2980	2980	2980	2980	0
238	20240111	143500	69325175	2980	2980	2980	2980	0
239	20240111	143400	69325175	2980	2980	2980	2980	1
240	20240111	143300	69322195	2980	2980	2980	2980	0
241	20240111	143200	69322195	2980	2980	2980	2980	0
242	20240111	143100	69322195	2980	2980	2980	2980	200
243	20240111	143000	68726195	2980	2980	2980	2980	0
244	20240111	142900	68726195	2980	2980	2980	2980	626
245	20240111	142800	66860715	2980	2980	2980	2980	0
246	20240111	142700	66860715	2980	2980	2980	2980	0
247	20240111	142600	66860715	2980	2980	2980	2980	0
248	20240111	142500	66860715	2980	2980	2980	2980	0
249	20240111	142400	66860715	2980	2980	2980	2980	5
250	20240111	142300	66845815	2985	2985	2985	2985	1
251	20240111	142200	66842830	2985	2985	2985	2985	0
252	20240111	142100	66842830	2985	2985	2985	2985	0
253	20240111	142000	66842830	2985	2985	2985	2985	0
254	20240111	141900	66842830	2985	2985	2985	2985	0
255	20240111	141800	66842830	2985	2985	2985	2985	0
256	20240111	141700	66842830	2985	2985	2985	2985	0
257	20240111	141600	66842830	2985	2985	2985	2985	0
258	20240111	141500	66842830	2985	2985	2985	2985	0
259	20240111	141400	66842830	2985	2985	2985	2985	0
260	20240111	141300	66842830	2985	2985	2985	2985	0
261	20240111	141200	66842830	2985	2985	2985	2985	0
262	20240111	141100	66842830	2985	2985	2985	2985	1
263	20240111	141000	66839845	2985	2985	2985	2985	0
264	20240111	140900	66839845	2985	2985	2985	2985	0
265	20240111	140800	66839845	2985	2985	2985	2985	100
266	20240111	140700	66541345	2980	2980	2980	2980	0
267	20240111	140600	66541345	2980	2980	2980	2980	400
268	20240111	140500	65349345	2980	2980	2980	2980	0
269	20240111	140400	65349345	2980	2980	2980	2980	0
270	20240111	140300	65349345	2980	2980	2980	2980	0
271	20240111	140200	65349345	2980	2980	2980	2980	0
272	20240111	140100	65349345	2980	2980	2980	2980	0
273	20240111	140000	65349345	2980	2980	2980	2980	0
274	20240111	135900	65349345	2980	2980	2980	2980	0
275	20240111	135800	65349345	2980	2980	2980	2980	0
276	20240111	135700	65349345	2980	2980	2980	2980	0
277	20240111	135600	65349345	2980	2980	2980	2980	0
278	20240111	135500	65349345	2980	2980	2980	2980	0
279	20240111	135400	65349345	2980	2980	2980	2980	0
280	20240111	135300	65349345	2980	2980	2980	2980	0
281	20240111	135200	65349345	2980	2980	2980	2980	0
282	20240111	135100	65349345	2980	2980	2980	2980	0
283	20240111	135000	65349345	2980	2980	2980	2980	1
284	20240111	134900	65346365	2980	2980	2980	2980	106
285	20240111	134800	65030485	2985	2985	2985	2985	3
286	20240111	134700	65021530	2985	2985	2985	2985	0
287	20240111	134600	65021530	2985	2985	2985	2985	1
288	20240111	134500	65018545	2980	2980	2980	2980	0
289	20240111	134400	65018545	2980	2980	2980	2980	500
290	20240111	134300	63528545	2985	2985	2985	2985	0
291	20240111	134200	63528545	2985	2985	2985	2985	0
292	20240111	134100	63528545	2985	2985	2985	2985	4
293	20240111	134000	63516605	2985	2985	2985	2985	0
294	20240111	133900	63516605	2985	2985	2985	2985	1
295	20240111	133800	63513620	2980	2980	2980	2980	0
296	20240111	133700	63513620	2980	2980	2980	2980	0
297	20240111	133600	63513620	2980	2980	2980	2980	0
298	20240111	133500	63513620	2980	2980	2980	2980	1
299	20240111	133400	63510640	2985	2985	2985	2985	0
300	20240111	133300	63510640	2985	2985	2985	2985	0
301	20240111	133200	63510640	2985	2985	2985	2985	0
302	20240111	133100	63510640	2985	2985	2985	2985	0
303	20240111	133000	63510640	2985	2985	2985	2985	0
304	20240111	132900	63510640	2985	2985	2985	2985	300
305	20240111	132800	62615140	2985	2985	2985	2985	0
306	20240111	132700	62615140	2985	2985	2985	2985	0
307	20240111	132600	62615140	2985	2985	2985	2985	0
308	20240111	132500	62615140	2985	2985	2985	2985	0
309	20240111	132400	62615140	2985	2985	2985	2985	62
310	20240111	132300	62430070	2985	2985	2985	2985	10
311	20240111	132200	62400220	2990	2990	2990	2990	0
312	20240111	132100	62400220	2990	2990	2990	2990	61
313	20240111	132000	62217830	2990	2990	2990	2990	0
314	20240111	131900	62217830	2990	2990	2990	2990	0
315	20240111	131800	62217830	2990	2990	2990	2990	2
316	20240111	131700	62211850	2985	2985	2985	2985	0
317	20240111	131600	62211850	2985	2985	2985	2985	0
318	20240111	131500	62211850	2985	2980	2985	2980	1856
319	20240111	131400	56677830	2975	2975	2975	2975	0
320	20240111	131300	56677830	2975	2975	2975	2975	0
321	20240111	131200	56677830	2975	2975	2975	2975	0
322	20240111	131100	56677830	2975	2975	2975	2975	0
323	20240111	131000	56677830	2975	2975	2975	2975	0
324	20240111	130900	56677830	2975	2975	2975	2975	0
325	20240111	130800	56677830	2975	2970	2975	2970	940
326	20240111	130700	53881335	2975	2970	2975	2970	14
327	20240111	130600	53839690	2970	2975	2975	2970	330
328	20240111	130500	52857945	2980	2980	2980	2980	0
329	20240111	130400	52857945	2980	2980	2980	2980	1
330	20240111	130300	52854965	2980	2980	2980	2980	0
331	20240111	130200	52854965	2980	2980	2980	2980	0
332	20240111	130100	52854965	2980	2980	2980	2980	0
333	20240111	130000	52854965	2980	2980	2980	2980	0
334	20240111	125900	52854965	2980	2980	2980	2980	1
335	20240111	125800	52851985	2980	2980	2980	2980	0
336	20240111	125700	52851985	2980	2980	2980	2980	0
337	20240111	125600	52851985	2980	2980	2980	2980	0
338	20240111	125500	52851985	2980	2980	2980	2980	10
339	20240111	125400	52822185	2980	2980	2980	2980	0
340	20240111	125300	52822185	2980	2980	2980	2980	0
341	20240111	125200	52822185	2980	2980	2980	2980	6
342	20240111	125100	52804305	2980	2980	2980	2980	0
343	20240111	125000	52804305	2980	2980	2980	2980	1
344	20240111	124900	52801325	2970	2980	2980	2970	600
345	20240111	124800	51015880	2985	2985	2985	2985	0
346	20240111	124700	51015880	2985	2985	2985	2985	0
347	20240111	124600	51015880	2985	2985	2985	2985	0
348	20240111	124500	51015880	2985	2985	2985	2985	0
349	20240111	124400	51015880	2985	2985	2985	2985	0
350	20240111	124300	51015880	2985	2985	2985	2985	0
351	20240111	124200	51015880	2985	2985	2985	2985	0
352	20240111	124100	51015880	2985	2985	2985	2985	0
353	20240111	124000	51015880	2985	2985	2985	2985	10
354	20240111	123900	50986030	2985	2985	2985	2985	0
355	20240111	123800	50986030	2985	2985	2985	2985	0
356	20240111	123700	50986030	2985	2985	2985	2985	0
357	20240111	123600	50986030	2985	2985	2985	2985	0
358	20240111	123500	50986030	2985	2985	2985	2985	0
359	20240111	123400	50986030	2985	2985	2985	2985	0
360	20240111	123300	50986030	2985	2985	2985	2985	1
361	20240111	123200	50983045	2980	2980	2980	2980	0
362	20240111	123100	50983045	2980	2980	2980	2980	0
363	20240111	123000	50983045	2980	2980	2980	2980	0
364	20240111	122900	50983045	2980	2980	2980	2980	0
365	20240111	122800	50983045	2980	2980	2980	2980	0
366	20240111	122700	50983045	2980	2980	2980	2980	0
367	20240111	122600	50983045	2980	2990	2990	2980	1539
368	20240111	122500	46395825	2990	2990	2990	2990	0
369	20240111	122400	46395825	2990	2990	2990	2990	0
370	20240111	122300	46395825	2990	2990	2990	2990	0
371	20240111	122200	46395825	2990	2990	2990	2990	0
372	20240111	122100	46395825	2990	2990	2990	2990	23
373	20240111	122000	46327055	2990	2990	2990	2990	0
374	20240111	121900	46327055	2990	2990	2990	2990	0
375	20240111	121800	46327055	2990	2990	2990	2990	0
376	20240111	121700	46327055	2990	2990	2990	2990	0
377	20240111	121600	46327055	2990	2990	2990	2990	0
378	20240111	121500	46327055	2990	2990	2990	2990	0
379	20240111	121400	46327055	2990	2990	2990	2990	0
380	20240111	121300	46327055	2990	2990	2990	2990	0
381	20240111	121200	46327055	2990	2990	2990	2990	0
382	20240111	121100	46327055	2990	2990	2990	2990	0
383	20240111	121000	46327055	2990	2990	2990	2990	0
384	20240111	120900	46327055	2990	2990	2990	2990	0
385	20240111	120800	46327055	2990	2990	2990	2990	0
386	20240111	120700	46327055	2990	2990	2990	2990	0
387	20240111	120600	46327055	2990	2990	2990	2990	0
388	20240111	120500	46327055	2990	2990	2990	2990	0
389	20240111	120400	46327055	2990	2990	2990	2990	0
390	20240111	120300	46327055	2990	2990	2990	2990	0
391	20240111	120200	46327055	2990	2990	2990	2990	0
392	20240111	120100	46327055	2990	2990	2990	2990	0
393	20240111	120000	46327055	2990	2990	2990	2990	3
394	20240111	115900	46318085	2990	2990	2990	2990	1
395	20240111	115800	46315095	2990	2990	2990	2990	1
396	20240111	115700	46312105	2990	2990	2990	2990	0
397	20240111	115600	46312105	2990	2990	2990	2990	1
398	20240111	115500	46309115	2990	2990	2990	2990	0
399	20240111	115400	46309115	2990	2990	2990	2990	1
400	20240111	115300	46306125	2990	2990	2990	2990	1
401	20240111	115200	46303135	2990	2990	2990	2990	0
402	20240111	115100	46303135	2990	2990	2990	2990	1
403	20240111	115000	46300145	2990	2990	2990	2990	0
404	20240111	114900	46300145	2990	2990	2990	2990	4
405	20240111	114800	46288185	2990	2990	2990	2990	0
406	20240111	114700	46288185	2990	2990	2990	2990	1
407	20240111	114600	46285195	2990	2990	2990	2990	1
408	20240111	114500	46282205	2990	2990	2990	2990	0
409	20240111	114400	46282205	2990	2990	2990	2990	1
410	20240111	114300	46279215	2990	2990	2990	2990	0
411	20240111	114200	46279215	2990	2990	2990	2990	1
412	20240111	114100	46276225	2990	2990	2990	2990	0
413	20240111	114000	46276225	2990	2990	2990	2990	1
414	20240111	113900	46273235	2990	2990	2990	2990	1
415	20240111	113800	46270245	2990	2990	2990	2990	0
416	20240111	113700	46270245	2990	2990	2990	2990	1
417	20240111	113600	46267255	2990	2990	2990	2990	0
418	20240111	113500	46267255	2990	2990	2990	2990	1
419	20240111	113400	46264265	2990	2990	2990	2990	0
420	20240111	113300	46264265	2990	2990	2990	2990	1
421	20240111	113200	46261275	2990	2990	2990	2990	106
422	20240111	113100	45944335	2990	2990	2990	2990	0
423	20240111	113000	45944335	2990	2990	2990	2990	1
424	20240111	112900	45941345	2990	2990	2990	2990	0
425	20240111	112800	45941345	2990	2990	2990	2990	1
426	20240111	112700	45938355	2990	2990	2990	2990	0
427	20240111	112600	45938355	2990	2990	2990	2990	1
428	20240111	112500	45935365	2990	2990	2990	2990	1
429	20240111	112400	45932375	2990	2990	2990	2990	0
430	20240111	112300	45932375	2990	2990	2990	2990	21
431	20240111	112200	45869585	2990	2990	2990	2990	100
432	20240111	112100	45570585	2990	2990	2990	2975	3764
433	20240111	112000	34364535	2995	2995	2995	2995	1
434	20240111	111900	34361540	2995	2995	2995	2995	0
435	20240111	111800	34361540	2995	2995	2995	2995	1
436	20240111	111700	34358545	2995	2995	2995	2995	0
437	20240111	111600	34358545	2995	2990	2995	2990	51
438	20240111	111500	34206050	2995	2995	2995	2995	0
439	20240111	111400	34206050	2995	2990	2995	2980	849
440	20240111	111300	31671835	2995	2995	2995	2995	1
441	20240111	111200	31668840	2995	2995	2995	2995	0
442	20240111	111100	31668840	2995	2995	2995	2995	1
443	20240111	111000	31665845	2995	2995	2995	2995	0
444	20240111	110900	31665845	2995	2995	2995	2995	1
445	20240111	110800	31662850	2995	2995	2995	2995	0
446	20240111	110700	31662850	2995	2995	2995	2995	1
447	20240111	110600	31659855	2995	2995	2995	2995	3
448	20240111	110500	31650870	2995	2995	2995	2995	0
449	20240111	110400	31650870	2995	2995	2995	2995	1
450	20240111	110300	31647875	2995	2995	2995	2995	0
451	20240111	110200	31647875	2995	2995	2995	2995	2
452	20240111	110100	31641885	2995	2995	2995	2995	0
453	20240111	110000	31641885	2995	2995	2995	2995	1
454	20240111	105900	31638890	2995	2995	2995	2995	1
455	20240111	105800	31635895	2985	2985	2985	2985	1
456	20240111	105700	31632910	3000	3000	3000	3000	1
457	20240111	105600	31629910	3000	3000	3000	3000	0
458	20240111	105500	31629910	3000	3000	3000	3000	1
459	20240111	105400	31626910	3000	3000	3000	3000	0
460	20240111	105300	31626910	3000	2995	3000	2995	6001
461	20240111	105200	13642965	2990	2995	2995	2990	5
462	20240111	105100	13627995	2995	2995	2995	2995	0
463	20240111	105000	13627995	2995	2995	2995	2995	1
464	20240111	104900	13625000	2980	2980	2980	2980	0
465	20240111	104800	13625000	2980	2995	2995	2980	551
466	20240111	104700	11982875	2995	2995	2995	2995	3
467	20240111	104600	11973890	2995	2995	2995	2995	100
468	20240111	104500	11674390	2995	2995	2995	2995	1
469	20240111	104400	11671395	2995	2995	2995	2995	0
470	20240111	104300	11671395	2995	2995	2995	2995	1
471	20240111	104200	11668400	2990	2990	2990	2990	87
472	20240111	104100	11408270	2990	2990	2990	2990	1
473	20240111	104000	11405280	2990	2980	2990	2980	2
474	20240111	103900	11399310	2995	2980	2995	2980	794
475	20240111	103800	9021295	2995	2995	2995	2995	1
476	20240111	103700	9018300	2995	2995	2995	2995	0
477	20240111	103600	9018300	2995	2995	2995	2995	1
478	20240111	103500	9015305	2995	2995	2995	2995	0
479	20240111	103400	9015305	2995	2995	2995	2995	1
480	20240111	103300	9012310	2995	2995	2995	2995	1
481	20240111	103200	9009315	2995	2995	2995	2995	100
482	20240111	103100	8709815	2995	2995	2995	2995	1
483	20240111	103000	8706820	2995	2995	2995	2995	0
484	20240111	102900	8706820	2995	2995	2995	2995	1
485	20240111	102800	8703825	2995	2995	2995	2995	0
486	20240111	102700	8703825	2995	2995	2995	2995	101
487	20240111	102600	8401330	2995	2995	2995	2995	101
488	20240111	102500	8098835	2995	2995	2995	2995	0
489	20240111	102400	8098835	2995	2995	2995	2995	101
490	20240111	102300	7796340	2995	2995	2995	2995	0
491	20240111	102200	7796340	2995	2995	2995	2995	1
492	20240111	102100	7793345	2995	2995	2995	2995	0
493	20240111	102000	7793345	2995	2995	2995	2995	1
494	20240111	101900	7790350	2995	2995	2995	2995	1
495	20240111	101800	7787355	2995	2995	2995	2995	1
496	20240111	101700	7784360	2980	2995	2995	2980	399
497	20240111	101600	6595310	2995	2995	2995	2995	0
498	20240111	101500	6595310	2995	2995	2995	2995	1
499	20240111	101400	6592315	2995	2995	2995	2995	0
500	20240111	101300	6592315	2995	2995	2995	2995	1
501	20240111	101200	6589320	2995	2995	2995	2995	1
502	20240111	101100	6586325	2995	2995	2995	2995	0
503	20240111	101000	6586325	2995	2995	2995	2995	6
504	20240111	100900	6568355	2995	2995	2995	2995	4
505	20240111	100800	6556375	2995	2995	2995	2990	8
506	20240111	100700	6532445	2995	2995	2995	2995	1
507	20240111	100600	6529450	2995	2995	2995	2995	0
508	20240111	100500	6529450	2995	2995	2995	2995	1
509	20240111	100400	6526455	2995	2995	2995	2995	0
510	20240111	100300	6526455	2995	2995	2995	2995	1
511	20240111	100200	6523460	2995	2995	2995	2995	0
512	20240111	100100	6523460	2995	2995	2995	2995	1
513	20240111	100000	6520465	2995	2995	2995	2995	1
514	20240111	095900	6517470	2990	2990	2990	2990	100
515	20240111	095800	6218470	2995	2995	2995	2995	1
516	20240111	095700	6215475	2995	2995	2995	2995	0
517	20240111	095600	6215475	2995	2995	2995	2995	1
518	20240111	095500	6212480	2990	2990	2990	2990	15
519	20240111	095400	6167630	2995	2995	2995	2995	1
520	20240111	095300	6164635	2995	2995	2995	2995	1
521	20240111	095200	6161640	2995	2995	2995	2995	0
522	20240111	095100	6161640	2995	2995	2995	2995	1
523	20240111	095000	6158645	2995	2995	2995	2995	0
524	20240111	094900	6158645	2995	2995	2995	2995	1
525	20240111	094800	6155650	2995	2995	2995	2995	0
526	20240111	094700	6155650	2995	2995	2995	2995	1
527	20240111	094600	6152655	2990	2990	2990	2990	486
528	20240111	094500	4699515	2990	2990	2990	2990	0
529	20240111	094400	4699515	2990	2990	2990	2990	1
530	20240111	094300	4696525	2990	2990	2990	2990	0
531	20240111	094200	4696525	2990	2990	2990	2990	1
532	20240111	094100	4693535	2990	2990	2990	2990	0
533	20240111	094000	4693535	2990	2990	2990	2990	101
534	20240111	093900	4391545	2990	2990	2990	2990	1
535	20240111	093800	4388555	2990	2990	2990	2990	0
536	20240111	093700	4388555	2990	2990	2990	2990	2
537	20240111	093600	4382575	2990	2990	2990	2990	0
538	20240111	093500	4382575	2990	2990	2990	2990	9
539	20240111	093400	4355665	2990	2990	2990	2990	1
540	20240111	093300	4352675	2990	2990	2990	2990	0
541	20240111	093200	4352675	2990	2990	2990	2990	1
542	20240111	093100	4349685	2990	2990	2990	2990	1
543	20240111	093000	4346695	2990	2990	2990	2990	1
544	20240111	092900	4343705	2990	2990	2990	2990	0
545	20240111	092800	4343705	2990	2990	2990	2990	1
546	20240111	092700	4340715	2980	2990	2990	2980	3
547	20240111	092600	4331765	2975	2975	2975	2975	117
548	20240111	092500	3983690	2980	2990	2990	2980	510
549	20240111	092400	2462680	2990	2990	2990	2990	360
550	20240111	092300	1386280	2995	2995	2995	2995	1
551	20240111	092200	1383285	2995	2995	2995	2995	0
552	20240111	092100	1383285	2995	2995	2995	2995	1
553	20240111	092000	1380290	2995	2995	2995	2995	1
554	20240111	091900	1377295	2995	2995	2995	2995	0
555	20240111	091800	1377295	2995	2995	2995	2995	1
556	20240111	091700	1374300	2995	2995	2995	2995	0
557	20240111	091600	1374300	2995	2995	2995	2995	2
558	20240111	091500	1368310	2995	2995	2995	2995	0
559	20240111	091400	1368310	2995	2995	2995	2995	1
560	20240111	091300	1365315	2990	2995	2995	2990	54
561	20240111	091200	1203850	2990	2990	2990	2990	98
562	20240111	091100	910830	2990	2990	2990	2990	1
563	20240111	091000	907840	2990	2990	2990	2990	0
564	20240111	090900	907840	2990	2990	2990	2990	11
565	20240111	090800	874950	2990	2990	2990	2990	33
566	20240111	090700	776280	2990	2990	2990	2990	1
567	20240111	090600	773290	2990	2990	2990	2990	1
568	20240111	090500	770300	2990	2990	2990	2990	0
569	20240111	090400	770300	2990	2990	2990	2990	2
570	20240111	090300	764320	2990	2990	2990	2990	0
571	20240111	090200	764320	2990	2990	2990	2990	1
572	20240111	090100	761330	2985	2985	2985	2985	0
573	20240111	090000	761330	2985	2995	3000	2985	255