KissMeData/000540/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	183100	87657610	2910	2910	2910	2910	592
3	20240117	183000	87657610	2910	2910	2910	2910	0
4	20240117	182900	87657610	2910	2910	2910	2910	0
5	20240117	182800	87657610	2910	2910	2910	2910	0
6	20240117	182700	87657610	2910	2910	2910	2910	0
7	20240117	182600	87657610	2910	2910	2910	2910	0
8	20240117	182500	87657610	2910	2910	2910	2910	0
9	20240117	182400	87657610	2910	2910	2910	2910	0
10	20240117	182300	87657610	2910	2910	2910	2910	0
11	20240117	182200	87657610	2910	2910	2910	2910	0
12	20240117	182100	87657610	2910	2910	2910	2910	0
13	20240117	182000	87657610	2910	2910	2910	2910	0
14	20240117	181900	87657610	2910	2910	2910	2910	0
15	20240117	181800	87657610	2910	2910	2910	2910	0
16	20240117	181700	87657610	2910	2910	2910	2910	0
17	20240117	181600	87657610	2910	2910	2910	2910	0
18	20240117	181500	87657610	2910	2910	2910	2910	0
19	20240117	181400	87657610	2910	2910	2910	2910	0
20	20240117	181300	87657610	2910	2910	2910	2910	0
21	20240117	181200	87657610	2910	2910	2910	2910	0
22	20240117	181100	87657610	2910	2910	2910	2910	0
23	20240117	181000	87657610	2910	2910	2910	2910	0
24	20240117	180900	87657610	2910	2910	2910	2910	0
25	20240117	180800	87657610	2910	2910	2910	2910	0
26	20240117	180700	87657610	2910	2910	2910	2910	0
27	20240117	180600	87657610	2910	2910	2910	2910	0
28	20240117	180500	87657610	2910	2910	2910	2910	0
29	20240117	180400	87657610	2910	2910	2910	2910	0
30	20240117	180300	87657610	2910	2910	2910	2910	0
31	20240117	180200	87657610	2910	2910	2910	2910	0
32	20240117	180100	87657610	2910	2910	2910	2910	592
33	20240117	180000	87657610	2910	2910	2910	2910	0
34	20240117	175900	87657610	2910	2910	2910	2910	0
35	20240117	175800	87657610	2910	2910	2910	2910	0
36	20240117	175700	87657610	2910	2910	2910	2910	0
37	20240117	175600	87657610	2910	2910	2910	2910	0
38	20240117	175500	87657610	2910	2910	2910	2910	0
39	20240117	175400	87657610	2910	2910	2910	2910	0
40	20240117	175300	87657610	2910	2910	2910	2910	0
41	20240117	175200	87657610	2910	2910	2910	2910	0
42	20240117	175100	87657610	2910	2910	2910	2910	0
43	20240117	175000	87657610	2910	2910	2910	2910	0
44	20240117	174900	87657610	2910	2910	2910	2910	0
45	20240117	174800	87657610	2910	2910	2910	2910	0
46	20240117	174700	87657610	2910	2910	2910	2910	0
47	20240117	174600	87657610	2910	2910	2910	2910	0
48	20240117	174500	87657610	2910	2910	2910	2910	0
49	20240117	174400	87657610	2910	2910	2910	2910	0
50	20240117	174300	87657610	2910	2910	2910	2910	0
51	20240117	174200	87657610	2910	2910	2910	2910	0
52	20240117	174100	87657610	2910	2910	2910	2910	0
53	20240117	174000	87657610	2910	2910	2910	2910	0
54	20240117	173900	87657610	2910	2910	2910	2910	0
55	20240117	173800	87657610	2910	2910	2910	2910	0
56	20240117	173700	87657610	2910	2910	2910	2910	0
57	20240117	173600	87657610	2910	2910	2910	2910	0
58	20240117	173500	87657610	2910	2910	2910	2910	0
59	20240117	173400	87657610	2910	2910	2910	2910	0
60	20240117	173300	87657610	2910	2910	2910	2910	0
61	20240117	173200	87657610	2910	2910	2910	2910	0
62	20240117	173100	87657610	2910	2910	2910	2910	592
63	20240117	173000	87657610	2910	2910	2910	2910	0
64	20240117	172900	87657610	2910	2910	2910	2910	0
65	20240117	172800	87657610	2910	2910	2910	2910	0
66	20240117	172700	87657610	2910	2910	2910	2910	0
67	20240117	172600	87657610	2910	2910	2910	2910	0
68	20240117	172500	87657610	2910	2910	2910	2910	0
69	20240117	172400	87657610	2910	2910	2910	2910	0
70	20240117	172300	87657610	2910	2910	2910	2910	0
71	20240117	172200	87657610	2910	2910	2910	2910	0
72	20240117	172100	87657610	2910	2910	2910	2910	0
73	20240117	172000	87657610	2910	2910	2910	2910	0
74	20240117	171900	87657610	2910	2910	2910	2910	0
75	20240117	171800	87657610	2910	2910	2910	2910	0
76	20240117	171700	87657610	2910	2910	2910	2910	0
77	20240117	171600	87657610	2910	2910	2910	2910	0
78	20240117	171500	87657610	2910	2910	2910	2910	0
79	20240117	171400	87657610	2910	2910	2910	2910	0
80	20240117	171300	87657610	2910	2910	2910	2910	0
81	20240117	171200	87657610	2910	2910	2910	2910	0
82	20240117	171100	87657610	2910	2910	2910	2910	0
83	20240117	171000	87657610	2910	2910	2910	2910	0
84	20240117	170900	87657610	2910	2910	2910	2910	0
85	20240117	170800	87657610	2910	2910	2910	2910	0
86	20240117	170700	87657610	2910	2910	2910	2910	0
87	20240117	170600	87657610	2910	2910	2910	2910	0
88	20240117	170500	87657610	2910	2910	2910	2910	0
89	20240117	170400	87657610	2910	2910	2910	2910	0
90	20240117	170300	87657610	2910	2910	2910	2910	0
91	20240117	170200	87657610	2910	2910	2910	2910	0
92	20240117	170100	87657610	2910	2910	2910	2910	592
93	20240117	170000	87657610	2910	2910	2910	2910	0
94	20240117	165900	87657610	2910	2910	2910	2910	0
95	20240117	165800	87657610	2910	2910	2910	2910	0
96	20240117	165700	87657610	2910	2910	2910	2910	0
97	20240117	165600	87657610	2910	2910	2910	2910	0
98	20240117	165500	87657610	2910	2910	2910	2910	0
99	20240117	165400	87657610	2910	2910	2910	2910	0
100	20240117	165300	87657610	2910	2910	2910	2910	0
101	20240117	165200	87657610	2910	2910	2910	2910	0
102	20240117	165100	87657610	2910	2910	2910	2910	0
103	20240117	165000	87657610	2910	2910	2910	2910	0
104	20240117	164900	87657610	2910	2910	2910	2910	0
105	20240117	164800	87657610	2910	2910	2910	2910	0
106	20240117	164700	87657610	2910	2910	2910	2910	0
107	20240117	164600	87657610	2910	2910	2910	2910	0
108	20240117	164500	87657610	2910	2910	2910	2910	0
109	20240117	164400	87657610	2910	2910	2910	2910	0
110	20240117	164300	87657610	2910	2910	2910	2910	0
111	20240117	164200	87657610	2910	2910	2910	2910	0
112	20240117	164100	87657610	2910	2910	2910	2910	0
113	20240117	164000	87657610	2910	2910	2910	2910	0
114	20240117	163900	87657610	2910	2910	2910	2910	0
115	20240117	163800	87657610	2910	2910	2910	2910	0
116	20240117	163700	87657610	2910	2910	2910	2910	0
117	20240117	163600	87657610	2910	2910	2910	2910	0
118	20240117	163500	87657610	2910	2910	2910	2910	0
119	20240117	163400	87657610	2910	2910	2910	2910	0
120	20240117	163300	87657610	2910	2910	2910	2910	0
121	20240117	163200	87657610	2910	2910	2910	2910	0
122	20240117	163100	87657610	2910	2910	2910	2910	592
123	20240117	163000	87657610	2910	2910	2910	2910	0
124	20240117	162900	87657610	2910	2910	2910	2910	0
125	20240117	162800	87657610	2910	2910	2910	2910	0
126	20240117	162700	87657610	2910	2910	2910	2910	0
127	20240117	162600	87657610	2910	2910	2910	2910	0
128	20240117	162500	87657610	2910	2910	2910	2910	0
129	20240117	162400	87657610	2910	2910	2910	2910	0
130	20240117	162300	87657610	2910	2910	2910	2910	0
131	20240117	162200	87657610	2910	2910	2910	2910	0
132	20240117	162100	87657610	2910	2910	2910	2910	0
133	20240117	162000	87657610	2910	2910	2910	2910	0
134	20240117	161900	87657610	2910	2910	2910	2910	0
135	20240117	161800	87657610	2910	2910	2910	2910	0
136	20240117	161700	87657610	2910	2910	2910	2910	0
137	20240117	161600	87657610	2910	2910	2910	2910	0
138	20240117	161500	87657610	2910	2910	2910	2910	0
139	20240117	161400	87657610	2910	2910	2910	2910	0
140	20240117	161300	87657610	2910	2910	2910	2910	0
141	20240117	161200	87657610	2910	2910	2910	2910	0
142	20240117	161100	87657610	2910	2910	2910	2910	0
143	20240117	161000	87657610	2910	2910	2910	2910	0
144	20240117	160900	87657610	2910	2910	2910	2910	0
145	20240117	160800	87657610	2910	2910	2910	2910	0
146	20240117	160700	87657610	2910	2910	2910	2910	0
147	20240117	160600	87657610	2910	2910	2910	2910	0
148	20240117	160500	87657610	2910	2910	2910	2910	0
149	20240117	160400	87657610	2910	2910	2910	2910	0
150	20240117	160300	87657610	2910	2910	2910	2910	0
151	20240117	160200	87657610	2910	2910	2910	2910	0
152	20240117	160100	87657610	2910	2910	2910	2910	592
153	20240117	160000	87657610	2910	2910	2910	2910	0
154	20240117	155900	87657610	2910	2910	2910	2910	0
155	20240117	155800	87657610	2910	2910	2910	2910	0
156	20240117	155700	87657610	2910	2910	2910	2910	0
157	20240117	155600	87657610	2910	2910	2910	2910	0
158	20240117	155500	87657610	2910	2910	2910	2910	0
159	20240117	155400	87657610	2910	2910	2910	2910	0
160	20240117	155300	87657610	2910	2910	2910	2910	0
161	20240117	155200	87657610	2910	2910	2910	2910	0
162	20240117	155100	87657610	2910	2910	2910	2910	0
163	20240117	155000	87657610	2910	2910	2910	2910	0
164	20240117	154900	87657610	2910	2910	2910	2910	0
165	20240117	154800	87657610	2910	2910	2910	2910	0
166	20240117	154700	87657610	2910	2910	2910	2910	0
167	20240117	154600	87657610	2910	2910	2910	2910	0
168	20240117	154500	87657610	2910	2910	2910	2910	0
169	20240117	154400	87657610	2910	2910	2910	2910	0
170	20240117	154300	87657610	2910	2910	2910	2910	0
171	20240117	154200	87657610	2910	2910	2910	2910	0
172	20240117	154100	87657610	2910	2910	2910	2910	0
173	20240117	154000	87657610	2910	2910	2910	2910	0
174	20240117	153900	87657610	2910	2910	2910	2910	0
175	20240117	153800	87657610	2910	2910	2910	2910	0
176	20240117	153700	87657610	2910	2910	2910	2910	0
177	20240117	153600	87657610	2910	2910	2910	2910	0
178	20240117	153500	87657610	2910	2910	2910	2910	0
179	20240117	153400	87657610	2910	2910	2910	2910	0
180	20240117	153300	87657610	2910	2910	2910	2910	0
181	20240117	153200	87657610	2910	2910	2910	2910	0
182	20240117	153100	87657610	2910	2910	2910	2910	592
183	20240117	153000	87657610	2910	2910	2910	2910	592
184	20240117	152900	85934890	2910	2910	2910	2910	0
185	20240117	152800	85934890	2910	2910	2910	2910	0
186	20240117	152700	85934890	2910	2910	2910	2910	0
187	20240117	152600	85934890	2910	2910	2910	2910	0
188	20240117	152500	85934890	2910	2910	2910	2910	0
189	20240117	152400	85934890	2910	2910	2910	2910	0
190	20240117	152300	85934890	2910	2910	2910	2910	0
191	20240117	152200	85934890	2910	2910	2910	2910	0
192	20240117	152100	85934890	2910	2910	2910	2910	0
193	20240117	152000	85934890	2910	2910	2910	2910	0
194	20240117	151900	85934890	2910	2910	2910	2910	0
195	20240117	151800	85934890	2910	2910	2910	2910	4
196	20240117	151700	85923250	2915	2915	2915	2915	0
197	20240117	151600	85923250	2915	2915	2915	2915	0
198	20240117	151500	85923250	2915	2915	2915	2915	0
199	20240117	151400	85923250	2915	2915	2915	2915	0
200	20240117	151300	85923250	2915	2915	2915	2915	3
201	20240117	151200	85914505	2915	2915	2915	2915	0
202	20240117	151100	85914505	2915	2915	2915	2915	0
203	20240117	151000	85914505	2915	2915	2915	2915	3
204	20240117	150900	85905760	2915	2915	2915	2915	4
205	20240117	150800	85894100	2910	2910	2910	2910	847
206	20240117	150700	83429330	2910	2910	2910	2910	0
207	20240117	150600	83429330	2910	2910	2910	2910	0
208	20240117	150500	83429330	2910	2910	2910	2910	0
209	20240117	150400	83429330	2910	2910	2910	2910	0
210	20240117	150300	83429330	2910	2910	2910	2910	1
211	20240117	150200	83426420	2905	2905	2905	2905	0
212	20240117	150100	83426420	2905	2905	2905	2905	0
213	20240117	150000	83426420	2905	2905	2905	2905	492
214	20240117	145900	81997160	2910	2910	2910	2910	0
215	20240117	145800	81997160	2910	2910	2910	2910	0
216	20240117	145700	81997160	2910	2910	2910	2910	0
217	20240117	145600	81997160	2910	2910	2910	2910	0
218	20240117	145500	81997160	2910	2910	2910	2910	0
219	20240117	145400	81997160	2910	2910	2910	2910	0
220	20240117	145300	81997160	2910	2910	2910	2910	5
221	20240117	145200	81982610	2910	2910	2910	2910	10
222	20240117	145100	81953510	2905	2905	2905	2905	0
223	20240117	145000	81953510	2905	2905	2905	2905	0
224	20240117	144900	81953510	2905	2905	2905	2905	189
225	20240117	144800	81404465	2905	2905	2905	2905	0
226	20240117	144700	81404465	2905	2905	2905	2905	1
227	20240117	144600	81401560	2905	2910	2910	2895	1004
228	20240117	144500	78492970	2910	2920	2920	2900	2405
229	20240117	144400	71509585	2920	2920	2920	2920	6
230	20240117	144300	71492065	2925	2925	2925	2925	0
231	20240117	144200	71492065	2925	2915	2925	2915	36
232	20240117	144100	71387115	2925	2925	2925	2925	0
233	20240117	144000	71387115	2925	2915	2925	2915	340
234	20240117	143900	70396005	2925	2915	2925	2915	831
235	20240117	143800	67973630	2925	2925	2925	2925	2
236	20240117	143700	67967780	2925	2925	2925	2925	1
237	20240117	143600	67964855	2925	2925	2925	2925	0
238	20240117	143500	67964855	2925	2925	2925	2925	0
239	20240117	143400	67964855	2925	2915	2925	2915	2
240	20240117	143300	67959015	2925	2925	2925	2925	0
241	20240117	143200	67959015	2925	2925	2925	2925	0
242	20240117	143100	67959015	2925	2925	2925	2925	0
243	20240117	143000	67959015	2925	2925	2925	2925	0
244	20240117	142900	67959015	2925	2925	2925	2925	0
245	20240117	142800	67959015	2925	2920	2925	2920	33
246	20240117	142700	67862620	2920	2920	2920	2920	2
247	20240117	142600	67856780	2920	2920	2920	2920	2496
248	20240117	142500	60568460	2930	2930	2930	2930	0
249	20240117	142400	60568460	2930	2930	2930	2930	0
250	20240117	142300	60568460	2930	2930	2930	2930	4
251	20240117	142200	60556740	2920	2930	2930	2920	1501
252	20240117	142100	56173810	2925	2925	2925	2925	1
253	20240117	142000	56170885	2925	2925	2925	2925	0
254	20240117	141900	56170885	2925	2925	2925	2925	0
255	20240117	141800	56170885	2925	2925	2925	2925	0
256	20240117	141700	56170885	2925	2925	2925	2925	0
257	20240117	141600	56170885	2925	2925	2925	2925	0
258	20240117	141500	56170885	2925	2925	2925	2925	10
259	20240117	141400	56141635	2925	2925	2925	2925	0
260	20240117	141300	56141635	2925	2925	2925	2925	0
261	20240117	141200	56141635	2925	2925	2925	2925	0
262	20240117	141100	56141635	2925	2925	2925	2925	1
263	20240117	141000	56138710	2930	2930	2930	2930	0
264	20240117	140900	56138710	2930	2930	2930	2930	0
265	20240117	140800	56138710	2930	2930	2930	2930	0
266	20240117	140700	56138710	2930	2930	2930	2930	0
267	20240117	140600	56138710	2930	2930	2930	2930	0
268	20240117	140500	56138710	2930	2930	2930	2930	0
269	20240117	140400	56138710	2930	2930	2930	2930	0
270	20240117	140300	56138710	2930	2930	2930	2930	0
271	20240117	140200	56138710	2930	2930	2930	2930	0
272	20240117	140100	56138710	2930	2930	2930	2930	0
273	20240117	140000	56138710	2930	2930	2930	2930	1
274	20240117	135900	56135780	2925	2925	2925	2925	0
275	20240117	135800	56135780	2925	2925	2925	2925	1
276	20240117	135700	56132855	2925	2925	2925	2925	0
277	20240117	135600	56132855	2925	2925	2925	2925	0
278	20240117	135500	56132855	2925	2925	2925	2925	0
279	20240117	135400	56132855	2925	2925	2925	2925	0
280	20240117	135300	56132855	2925	2925	2925	2925	0
281	20240117	135200	56132855	2925	2925	2925	2925	7
282	20240117	135100	56112380	2925	2925	2925	2925	49
283	20240117	135000	55969055	2930	2930	2930	2930	0
284	20240117	134900	55969055	2930	2930	2930	2930	0
285	20240117	134800	55969055	2930	2930	2930	2930	0
286	20240117	134700	55969055	2930	2930	2930	2930	0
287	20240117	134600	55969055	2930	2930	2930	2930	0
288	20240117	134500	55969055	2930	2930	2930	2930	30
289	20240117	134400	55881155	2935	2935	2935	2935	134
290	20240117	134300	55487865	2935	2935	2935	2935	100
291	20240117	134200	55194365	2935	2935	2935	2935	0
292	20240117	134100	55194365	2935	2930	2935	2930	23
293	20240117	134000	55126885	2930	2930	2930	2930	0
294	20240117	133900	55126885	2930	2930	2930	2930	0
295	20240117	133800	55126885	2930	2930	2930	2930	35
296	20240117	133700	55024335	2930	2930	2930	2930	20
297	20240117	133600	54965735	2930	2930	2930	2930	58
298	20240117	133500	54795795	2930	2930	2930	2930	0
299	20240117	133400	54795795	2930	2930	2930	2930	0
300	20240117	133300	54795795	2930	2925	2930	2925	144
301	20240117	133200	54374095	2920	2920	2920	2920	0
302	20240117	133100	54374095	2920	2920	2920	2920	0
303	20240117	133000	54374095	2920	2920	2920	2920	0
304	20240117	132900	54374095	2920	2920	2920	2920	2200
305	20240117	132800	47950095	2925	2925	2925	2925	0
306	20240117	132700	47950095	2925	2925	2925	2925	0
307	20240117	132600	47950095	2925	2925	2925	2925	0
308	20240117	132500	47950095	2925	2925	2925	2925	0
309	20240117	132400	47950095	2925	2925	2925	2925	423
310	20240117	132300	46712820	2925	2925	2925	2925	0
311	20240117	132200	46712820	2925	2925	2925	2925	0
312	20240117	132100	46712820	2925	2925	2925	2925	0
313	20240117	132000	46712820	2925	2925	2925	2925	1094
314	20240117	131900	43512870	2930	2930	2930	2930	0
315	20240117	131800	43512870	2930	2930	2930	2930	0
316	20240117	131700	43512870	2930	2930	2930	2930	0
317	20240117	131600	43512870	2930	2930	2930	2930	0
318	20240117	131500	43512870	2930	2930	2930	2930	1
319	20240117	131400	43509940	2925	2925	2925	2925	0
320	20240117	131300	43509940	2925	2925	2925	2925	0
321	20240117	131200	43509940	2925	2925	2925	2925	50
322	20240117	131100	43363690	2930	2930	2930	2930	0
323	20240117	131000	43363690	2930	2930	2930	2930	63
324	20240117	130900	43179100	2930	2930	2930	2930	0
325	20240117	130800	43179100	2930	2925	2930	2925	31
326	20240117	130700	43088420	2925	2925	2925	2925	0
327	20240117	130600	43088420	2925	2925	2925	2925	0
328	20240117	130500	43088420	2925	2930	2930	2925	95
329	20240117	130400	42810320	2930	2930	2930	2930	0
330	20240117	130300	42810320	2930	2930	2930	2930	1
331	20240117	130200	42807390	2930	2930	2930	2930	0
332	20240117	130100	42807390	2930	2930	2930	2930	0
333	20240117	130000	42807390	2930	2930	2930	2930	0
334	20240117	125900	42807390	2930	2930	2930	2930	0
335	20240117	125800	42807390	2930	2930	2930	2930	0
336	20240117	125700	42807390	2930	2930	2930	2930	0
337	20240117	125600	42807390	2930	2930	2930	2930	0
338	20240117	125500	42807390	2930	2930	2930	2930	0
339	20240117	125400	42807390	2930	2930	2930	2930	0
340	20240117	125300	42807390	2930	2930	2930	2930	0
341	20240117	125200	42807390	2930	2930	2930	2930	0
342	20240117	125100	42807390	2930	2930	2930	2930	0
343	20240117	125000	42807390	2930	2930	2930	2930	0
344	20240117	124900	42807390	2930	2930	2930	2930	0
345	20240117	124800	42807390	2930	2930	2930	2930	0
346	20240117	124700	42807390	2930	2930	2930	2930	0
347	20240117	124600	42807390	2930	2930	2930	2930	0
348	20240117	124500	42807390	2930	2930	2930	2930	0
349	20240117	124400	42807390	2930	2935	2935	2930	2
350	20240117	124300	42801525	2930	2930	2930	2930	10
351	20240117	124200	42772225	2925	2925	2925	2925	35
352	20240117	124100	42669850	2925	2925	2925	2925	265
353	20240117	124000	41894725	2930	2930	2930	2930	0
354	20240117	123900	41894725	2930	2930	2930	2930	0
355	20240117	123800	41894725	2930	2930	2930	2930	0
356	20240117	123700	41894725	2930	2930	2930	2930	0
357	20240117	123600	41894725	2930	2930	2930	2930	0
358	20240117	123500	41894725	2930	2930	2930	2930	1
359	20240117	123400	41891795	2930	2930	2930	2930	7
360	20240117	123300	41871285	2930	2930	2930	2930	0
361	20240117	123200	41871285	2930	2930	2930	2930	0
362	20240117	123100	41871285	2930	2930	2930	2930	0
363	20240117	123000	41871285	2930	2930	2930	2930	0
364	20240117	122900	41871285	2930	2930	2930	2930	0
365	20240117	122800	41871285	2930	2930	2930	2930	0
366	20240117	122700	41871285	2930	2930	2930	2930	0
367	20240117	122600	41871285	2930	2930	2930	2930	0
368	20240117	122500	41871285	2930	2930	2930	2930	0
369	20240117	122400	41871285	2930	2930	2930	2930	0
370	20240117	122300	41871285	2930	2930	2930	2930	0
371	20240117	122200	41871285	2930	2930	2930	2930	4
372	20240117	122100	41859565	2930	2925	2930	2925	421
373	20240117	122000	40628130	2935	2935	2935	2935	0
374	20240117	121900	40628130	2935	2935	2935	2935	1
375	20240117	121800	40625195	2935	2935	2935	2935	0
376	20240117	121700	40625195	2935	2935	2935	2935	0
377	20240117	121600	40625195	2935	2935	2935	2935	0
378	20240117	121500	40625195	2935	2935	2935	2935	0
379	20240117	121400	40625195	2935	2935	2935	2935	0
380	20240117	121300	40625195	2935	2935	2935	2935	0
381	20240117	121200	40625195	2935	2935	2935	2935	0
382	20240117	121100	40625195	2935	2935	2935	2935	0
383	20240117	121000	40625195	2935	2935	2935	2935	0
384	20240117	120900	40625195	2935	2930	2935	2930	710
385	20240117	120800	38544890	2935	2935	2935	2935	1
386	20240117	120700	38541955	2930	2930	2930	2930	0
387	20240117	120600	38541955	2930	2930	2930	2930	0
388	20240117	120500	38541955	2930	2930	2930	2930	0
389	20240117	120400	38541955	2930	2930	2930	2930	0
390	20240117	120300	38541955	2930	2930	2930	2930	0
391	20240117	120200	38541955	2930	2930	2930	2930	0
392	20240117	120100	38541955	2930	2930	2930	2930	0
393	20240117	120000	38541955	2930	2930	2930	2930	500
394	20240117	115900	37076955	2935	2935	2935	2935	0
395	20240117	115800	37076955	2935	2935	2935	2935	0
396	20240117	115700	37076955	2935	2935	2935	2935	0
397	20240117	115600	37076955	2935	2935	2935	2935	10
398	20240117	115500	37047605	2935	2935	2935	2935	0
399	20240117	115400	37047605	2935	2935	2935	2935	102
400	20240117	115300	36748235	2935	2935	2935	2935	30
401	20240117	115200	36660185	2935	2935	2935	2935	1
402	20240117	115100	36657250	2930	2930	2930	2930	33
403	20240117	115000	36560560	2930	2930	2930	2930	8
404	20240117	114900	36537120	2930	2930	2930	2930	534
405	20240117	114800	34972500	2925	2935	2935	2925	3103
406	20240117	114700	25885855	2940	2940	2940	2940	0
407	20240117	114600	25885855	2940	2940	2940	2940	0
408	20240117	114500	25885855	2940	2940	2940	2940	0
409	20240117	114400	25885855	2940	2940	2940	2940	0
410	20240117	114300	25885855	2940	2940	2940	2940	0
411	20240117	114200	25885855	2940	2940	2940	2940	0
412	20240117	114100	25885855	2940	2940	2940	2940	1
413	20240117	114000	25882915	2940	2940	2940	2940	0
414	20240117	113900	25882915	2940	2935	2940	2935	51
415	20240117	113800	25733225	2945	2945	2945	2945	0
416	20240117	113700	25733225	2945	2945	2945	2945	0
417	20240117	113600	25733225	2945	2945	2945	2945	0
418	20240117	113500	25733225	2945	2945	2945	2945	0
419	20240117	113400	25733225	2945	2945	2945	2945	0
420	20240117	113300	25733225	2945	2945	2945	2945	0
421	20240117	113200	25733225	2945	2945	2945	2945	0
422	20240117	113100	25733225	2945	2945	2945	2945	0
423	20240117	113000	25733225	2945	2945	2945	2945	0
424	20240117	112900	25733225	2945	2945	2945	2945	0
425	20240117	112800	25733225	2945	2945	2945	2945	0
426	20240117	112700	25733225	2945	2935	2945	2935	31
427	20240117	112600	25642230	2935	2935	2935	2935	110
428	20240117	112500	25319380	2935	2935	2935	2935	0
429	20240117	112400	25319380	2935	2940	2940	2935	650
430	20240117	112300	23411015	2940	2940	2940	2940	400
431	20240117	112200	22235015	2945	2945	2945	2945	0
432	20240117	112100	22235015	2945	2945	2945	2945	20
433	20240117	112000	22176115	2945	2945	2945	2945	1
434	20240117	111900	22173170	2945	2945	2945	2945	0
435	20240117	111800	22173170	2945	2950	2950	2940	439
436	20240117	111700	20882475	2950	2950	2950	2950	170
437	20240117	111600	20380975	2945	2945	2945	2945	0
438	20240117	111500	20380975	2945	2945	2945	2945	0
439	20240117	111400	20380975	2945	2945	2945	2945	0
440	20240117	111300	20380975	2945	2945	2945	2945	0
441	20240117	111200	20380975	2945	2945	2945	2945	0
442	20240117	111100	20380975	2945	2945	2945	2945	0
443	20240117	111000	20380975	2945	2945	2945	2945	0
444	20240117	110900	20380975	2945	2945	2945	2945	0
445	20240117	110800	20380975	2945	2945	2945	2945	0
446	20240117	110700	20380975	2945	2945	2945	2945	0
447	20240117	110600	20380975	2945	2955	2955	2945	653
448	20240117	110500	18454885	2955	2955	2955	2955	0
449	20240117	110400	18454885	2955	2955	2955	2955	0
450	20240117	110300	18454885	2955	2955	2955	2955	0
451	20240117	110200	18454885	2955	2955	2955	2955	0
452	20240117	110100	18454885	2955	2955	2955	2955	0
453	20240117	110000	18454885	2955	2955	2955	2955	0
454	20240117	105900	18454885	2955	2955	2955	2955	0
455	20240117	105800	18454885	2955	2955	2955	2955	0
456	20240117	105700	18454885	2955	2955	2955	2955	3
457	20240117	105600	18446020	2955	2955	2955	2955	0
458	20240117	105500	18446020	2955	2955	2955	2955	0
459	20240117	105400	18446020	2955	2955	2955	2955	0
460	20240117	105300	18446020	2955	2955	2955	2955	0
461	20240117	105200	18446020	2955	2955	2955	2955	0
462	20240117	105100	18446020	2955	2955	2955	2955	0
463	20240117	105000	18446020	2955	2955	2955	2955	0
464	20240117	104900	18446020	2955	2955	2955	2955	0
465	20240117	104800	18446020	2955	2955	2955	2955	4
466	20240117	104700	18434200	2955	2955	2955	2955	24
467	20240117	104600	18363280	2960	2960	2960	2960	0
468	20240117	104500	18363280	2960	2960	2960	2960	100
469	20240117	104400	18067280	2960	2960	2960	2960	0
470	20240117	104300	18067280	2960	2960	2960	2960	0
471	20240117	104200	18067280	2960	2960	2960	2960	0
472	20240117	104100	18067280	2960	2960	2960	2960	1000
473	20240117	104000	15107280	2955	2955	2955	2955	26
474	20240117	103900	15030450	2955	2955	2955	2955	0
475	20240117	103800	15030450	2955	2955	2955	2955	0
476	20240117	103700	15030450	2955	2955	2955	2955	0
477	20240117	103600	15030450	2955	2955	2955	2955	0
478	20240117	103500	15030450	2955	2955	2955	2955	3
479	20240117	103400	15021585	2955	2955	2955	2955	0
480	20240117	103300	15021585	2955	2955	2955	2955	0
481	20240117	103200	15021585	2955	2955	2955	2955	6
482	20240117	103100	15003855	2960	2960	2960	2960	0
483	20240117	103000	15003855	2960	2960	2960	2960	0
484	20240117	102900	15003855	2960	2960	2960	2960	0
485	20240117	102800	15003855	2960	2960	2960	2960	0
486	20240117	102700	15003855	2960	2960	2960	2960	168
487	20240117	102600	14506575	2960	2960	2960	2960	0
488	20240117	102500	14506575	2960	2960	2960	2960	1
489	20240117	102400	14503615	2955	2955	2955	2955	0
490	20240117	102300	14503615	2955	2955	2955	2955	0
491	20240117	102200	14503615	2955	2955	2955	2955	0
492	20240117	102100	14503615	2955	2955	2955	2955	0
493	20240117	102000	14503615	2955	2955	2955	2955	47
494	20240117	101900	14364730	2955	2955	2955	2955	0
495	20240117	101800	14364730	2955	2955	2955	2955	0
496	20240117	101700	14364730	2955	2955	2955	2955	0
497	20240117	101600	14364730	2955	2955	2955	2955	0
498	20240117	101500	14364730	2955	2955	2955	2955	0
499	20240117	101400	14364730	2955	2955	2955	2955	0
500	20240117	101300	14364730	2955	2955	2955	2955	10
501	20240117	101200	14335180	2955	2955	2955	2955	0
502	20240117	101100	14335180	2955	2955	2955	2955	4
503	20240117	101000	14323360	2955	2955	2955	2955	0
504	20240117	100900	14323360	2955	2955	2955	2955	0
505	20240117	100800	14323360	2955	2955	2955	2955	1
506	20240117	100700	14320405	2960	2960	2960	2960	1
507	20240117	100600	14317445	2955	2955	2955	2955	0
508	20240117	100500	14317445	2955	2955	2955	2955	0
509	20240117	100400	14317445	2955	2955	2955	2955	0
510	20240117	100300	14317445	2955	2955	2955	2955	1
511	20240117	100200	14314490	2965	2965	2965	2965	0
512	20240117	100100	14314490	2965	2965	2965	2965	0
513	20240117	100000	14314490	2965	2965	2965	2965	0
514	20240117	095900	14314490	2965	2965	2965	2965	0
515	20240117	095800	14314490	2965	2965	2965	2965	0
516	20240117	095700	14314490	2965	2965	2965	2965	0
517	20240117	095600	14314490	2965	2965	2965	2965	0
518	20240117	095500	14314490	2965	2965	2965	2965	0
519	20240117	095400	14314490	2965	2950	2965	2950	151
520	20240117	095300	13868650	2950	2950	2950	2950	0
521	20240117	095200	13868650	2950	2950	2950	2950	40
522	20240117	095100	13750650	2950	2950	2950	2950	4
523	20240117	095000	13738850	2950	2945	2950	2945	9
524	20240117	094900	13712340	2945	2945	2945	2945	11
525	20240117	094800	13679945	2945	2945	2945	2945	0
526	20240117	094700	13679945	2945	2945	2945	2945	0
527	20240117	094600	13679945	2945	2945	2945	2945	1
528	20240117	094500	13677000	2945	2945	2945	2945	0
529	20240117	094400	13677000	2945	2945	2945	2945	0
530	20240117	094300	13677000	2945	2940	2945	2940	33
531	20240117	094200	13579975	2940	2940	2940	2940	0
532	20240117	094100	13579975	2940	2940	2940	2940	42
533	20240117	094000	13456495	2935	2935	2935	2935	26
534	20240117	093900	13380185	2930	2930	2930	2930	0
535	20240117	093800	13380185	2930	2930	2930	2930	311
536	20240117	093700	12468955	2935	2935	2935	2935	0
537	20240117	093600	12468955	2935	2935	2935	2935	0
538	20240117	093500	12468955	2935	2935	2935	2935	2
539	20240117	093400	12463085	2935	2935	2935	2935	82
540	20240117	093300	12222415	2935	2935	2935	2935	0
541	20240117	093200	12222415	2935	2935	2935	2935	1
542	20240117	093100	12219480	2935	2935	2935	2935	0
543	20240117	093000	12219480	2935	2935	2935	2935	1
544	20240117	092900	12216545	2935	2935	2935	2935	1
545	20240117	092800	12213610	2935	2935	2935	2935	0
546	20240117	092700	12213610	2935	2935	2935	2935	2
547	20240117	092600	12207740	2940	2940	2940	2940	0
548	20240117	092500	12207740	2940	2940	2940	2940	0
549	20240117	092400	12207740	2940	2940	2940	2940	0
550	20240117	092300	12207740	2940	2935	2940	2935	34
551	20240117	092200	12107945	2935	2930	2935	2920	7
552	20240117	092100	12087475	2930	2945	2945	2915	418
553	20240117	092000	10862775	2950	2950	2950	2950	53
554	20240117	091900	10706425	2955	2955	2955	2955	0
555	20240117	091800	10706425	2955	2955	2955	2955	31
556	20240117	091700	10614820	2960	2960	2960	2960	0
557	20240117	091600	10614820	2960	2960	2960	2960	1
558	20240117	091500	10611860	2960	2960	2960	2960	0
559	20240117	091400	10611860	2960	2960	2960	2960	0
560	20240117	091300	10611860	2960	2960	2960	2960	0
561	20240117	091200	10611860	2960	2960	2960	2960	0
562	20240117	091100	10611860	2960	2960	2960	2960	0
563	20240117	091000	10611860	2960	2955	2960	2955	182
564	20240117	090900	10074045	2955	2955	2955	2955	1065
565	20240117	090800	6926970	2960	2960	2960	2960	9
566	20240117	090700	6900330	2960	2960	2960	2960	200
567	20240117	090600	6308330	2955	2955	2955	2955	0
568	20240117	090500	6308330	2955	2960	2960	2955	83
569	20240117	090400	6062815	2960	2960	2960	2960	0
570	20240117	090300	6062815	2960	2965	2965	2960	2000
571	20240117	090200	142740	2970	2970	2970	2970	0
572	20240117	090100	142740	2970	2970	2970	2970	0
573	20240117	090000	142740	2970	2970	2990	2970	48