KissMeData/000540/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	183100	71237720	2970	2970	2970	2970	609
3	20240116	183000	71237720	2970	2970	2970	2970	0
4	20240116	182900	71237720	2970	2970	2970	2970	0
5	20240116	182800	71237720	2970	2970	2970	2970	0
6	20240116	182700	71237720	2970	2970	2970	2970	0
7	20240116	182600	71237720	2970	2970	2970	2970	0
8	20240116	182500	71237720	2970	2970	2970	2970	0
9	20240116	182400	71237720	2970	2970	2970	2970	0
10	20240116	182300	71237720	2970	2970	2970	2970	0
11	20240116	182200	71237720	2970	2970	2970	2970	0
12	20240116	182100	71237720	2970	2970	2970	2970	0
13	20240116	182000	71237720	2970	2970	2970	2970	0
14	20240116	181900	71237720	2970	2970	2970	2970	0
15	20240116	181800	71237720	2970	2970	2970	2970	0
16	20240116	181700	71237720	2970	2970	2970	2970	0
17	20240116	181600	71237720	2970	2970	2970	2970	0
18	20240116	181500	71237720	2970	2970	2970	2970	0
19	20240116	181400	71237720	2970	2970	2970	2970	0
20	20240116	181300	71237720	2970	2970	2970	2970	0
21	20240116	181200	71237720	2970	2970	2970	2970	0
22	20240116	181100	71237720	2970	2970	2970	2970	0
23	20240116	181000	71237720	2970	2970	2970	2970	0
24	20240116	180900	71237720	2970	2970	2970	2970	0
25	20240116	180800	71237720	2970	2970	2970	2970	0
26	20240116	180700	71237720	2970	2970	2970	2970	0
27	20240116	180600	71237720	2970	2970	2970	2970	0
28	20240116	180500	71237720	2970	2970	2970	2970	0
29	20240116	180400	71237720	2970	2970	2970	2970	0
30	20240116	180300	71237720	2970	2970	2970	2970	0
31	20240116	180200	71237720	2970	2970	2970	2970	0
32	20240116	180100	71237720	2970	2970	2970	2970	609
33	20240116	180000	71237720	2970	2970	2970	2970	0
34	20240116	175900	71237720	2970	2970	2970	2970	0
35	20240116	175800	71237720	2970	2970	2970	2970	0
36	20240116	175700	71237720	2970	2970	2970	2970	0
37	20240116	175600	71237720	2970	2970	2970	2970	0
38	20240116	175500	71237720	2970	2970	2970	2970	0
39	20240116	175400	71237720	2970	2970	2970	2970	0
40	20240116	175300	71237720	2970	2970	2970	2970	0
41	20240116	175200	71237720	2970	2970	2970	2970	0
42	20240116	175100	71237720	2970	2970	2970	2970	0
43	20240116	175000	71237720	2970	2970	2970	2970	0
44	20240116	174900	71237720	2970	2970	2970	2970	0
45	20240116	174800	71237720	2970	2970	2970	2970	0
46	20240116	174700	71237720	2970	2970	2970	2970	0
47	20240116	174600	71237720	2970	2970	2970	2970	0
48	20240116	174500	71237720	2970	2970	2970	2970	0
49	20240116	174400	71237720	2970	2970	2970	2970	0
50	20240116	174300	71237720	2970	2970	2970	2970	0
51	20240116	174200	71237720	2970	2970	2970	2970	0
52	20240116	174100	71237720	2970	2970	2970	2970	0
53	20240116	174000	71237720	2970	2970	2970	2970	0
54	20240116	173900	71237720	2970	2970	2970	2970	0
55	20240116	173800	71237720	2970	2970	2970	2970	0
56	20240116	173700	71237720	2970	2970	2970	2970	0
57	20240116	173600	71237720	2970	2970	2970	2970	0
58	20240116	173500	71237720	2970	2970	2970	2970	0
59	20240116	173400	71237720	2970	2970	2970	2970	0
60	20240116	173300	71237720	2970	2970	2970	2970	0
61	20240116	173200	71237720	2970	2970	2970	2970	0
62	20240116	173100	71237720	2970	2970	2970	2970	609
63	20240116	173000	71237720	2970	2970	2970	2970	0
64	20240116	172900	71237720	2970	2970	2970	2970	0
65	20240116	172800	71237720	2970	2970	2970	2970	0
66	20240116	172700	71237720	2970	2970	2970	2970	0
67	20240116	172600	71237720	2970	2970	2970	2970	0
68	20240116	172500	71237720	2970	2970	2970	2970	0
69	20240116	172400	71237720	2970	2970	2970	2970	0
70	20240116	172300	71237720	2970	2970	2970	2970	0
71	20240116	172200	71237720	2970	2970	2970	2970	0
72	20240116	172100	71237720	2970	2970	2970	2970	0
73	20240116	172000	71237720	2970	2970	2970	2970	0
74	20240116	171900	71237720	2970	2970	2970	2970	0
75	20240116	171800	71237720	2970	2970	2970	2970	0
76	20240116	171700	71237720	2970	2970	2970	2970	0
77	20240116	171600	71237720	2970	2970	2970	2970	0
78	20240116	171500	71237720	2970	2970	2970	2970	0
79	20240116	171400	71237720	2970	2970	2970	2970	0
80	20240116	171300	71237720	2970	2970	2970	2970	0
81	20240116	171200	71237720	2970	2970	2970	2970	0
82	20240116	171100	71237720	2970	2970	2970	2970	0
83	20240116	171000	71237720	2970	2970	2970	2970	0
84	20240116	170900	71237720	2970	2970	2970	2970	0
85	20240116	170800	71237720	2970	2970	2970	2970	0
86	20240116	170700	71237720	2970	2970	2970	2970	0
87	20240116	170600	71237720	2970	2970	2970	2970	0
88	20240116	170500	71237720	2970	2970	2970	2970	0
89	20240116	170400	71237720	2970	2970	2970	2970	0
90	20240116	170300	71237720	2970	2970	2970	2970	0
91	20240116	170200	71237720	2970	2970	2970	2970	0
92	20240116	170100	71237720	2970	2970	2970	2970	609
93	20240116	170000	71237720	2970	2970	2970	2970	0
94	20240116	165900	71237720	2970	2970	2970	2970	0
95	20240116	165800	71237720	2970	2970	2970	2970	0
96	20240116	165700	71237720	2970	2970	2970	2970	0
97	20240116	165600	71237720	2970	2970	2970	2970	0
98	20240116	165500	71237720	2970	2970	2970	2970	0
99	20240116	165400	71237720	2970	2970	2970	2970	0
100	20240116	165300	71237720	2970	2970	2970	2970	0
101	20240116	165200	71237720	2970	2970	2970	2970	0
102	20240116	165100	71237720	2970	2970	2970	2970	0
103	20240116	165000	71237720	2970	2970	2970	2970	0
104	20240116	164900	71237720	2970	2970	2970	2970	0
105	20240116	164800	71237720	2970	2970	2970	2970	0
106	20240116	164700	71237720	2970	2970	2970	2970	0
107	20240116	164600	71237720	2970	2970	2970	2970	0
108	20240116	164500	71237720	2970	2970	2970	2970	0
109	20240116	164400	71237720	2970	2970	2970	2970	0
110	20240116	164300	71237720	2970	2970	2970	2970	0
111	20240116	164200	71237720	2970	2970	2970	2970	0
112	20240116	164100	71237720	2970	2970	2970	2970	0
113	20240116	164000	71237720	2970	2970	2970	2970	0
114	20240116	163900	71237720	2970	2970	2970	2970	0
115	20240116	163800	71237720	2970	2970	2970	2970	0
116	20240116	163700	71237720	2970	2970	2970	2970	0
117	20240116	163600	71237720	2970	2970	2970	2970	0
118	20240116	163500	71237720	2970	2970	2970	2970	0
119	20240116	163400	71237720	2970	2970	2970	2970	0
120	20240116	163300	71237720	2970	2970	2970	2970	0
121	20240116	163200	71237720	2970	2970	2970	2970	0
122	20240116	163100	71237720	2970	2970	2970	2970	609
123	20240116	163000	71237720	2970	2970	2970	2970	0
124	20240116	162900	71237720	2970	2970	2970	2970	0
125	20240116	162800	71237720	2970	2970	2970	2970	0
126	20240116	162700	71237720	2970	2970	2970	2970	0
127	20240116	162600	71237720	2970	2970	2970	2970	0
128	20240116	162500	71237720	2970	2970	2970	2970	0
129	20240116	162400	71237720	2970	2970	2970	2970	0
130	20240116	162300	71237720	2970	2970	2970	2970	0
131	20240116	162200	71237720	2970	2970	2970	2970	0
132	20240116	162100	71237720	2970	2970	2970	2970	0
133	20240116	162000	71237720	2970	2970	2970	2970	0
134	20240116	161900	71237720	2970	2970	2970	2970	0
135	20240116	161800	71237720	2970	2970	2970	2970	0
136	20240116	161700	71237720	2970	2970	2970	2970	0
137	20240116	161600	71237720	2970	2970	2970	2970	0
138	20240116	161500	71237720	2970	2970	2970	2970	0
139	20240116	161400	71237720	2970	2970	2970	2970	0
140	20240116	161300	71237720	2970	2970	2970	2970	0
141	20240116	161200	71237720	2970	2970	2970	2970	0
142	20240116	161100	71237720	2970	2970	2970	2970	0
143	20240116	161000	71237720	2970	2970	2970	2970	0
144	20240116	160900	71237720	2970	2970	2970	2970	0
145	20240116	160800	71237720	2970	2970	2970	2970	0
146	20240116	160700	71237720	2970	2970	2970	2970	0
147	20240116	160600	71237720	2970	2970	2970	2970	0
148	20240116	160500	71237720	2970	2970	2970	2970	0
149	20240116	160400	71237720	2970	2970	2970	2970	0
150	20240116	160300	71237720	2970	2970	2970	2970	0
151	20240116	160200	71237720	2970	2970	2970	2970	0
152	20240116	160100	71237720	2970	2970	2970	2970	609
153	20240116	160000	71237720	2970	2970	2970	2970	0
154	20240116	155900	71237720	2970	2970	2970	2970	0
155	20240116	155800	71237720	2970	2970	2970	2970	0
156	20240116	155700	71237720	2970	2970	2970	2970	0
157	20240116	155600	71237720	2970	2970	2970	2970	0
158	20240116	155500	71237720	2970	2970	2970	2970	0
159	20240116	155400	71237720	2970	2970	2970	2970	0
160	20240116	155300	71237720	2970	2970	2970	2970	0
161	20240116	155200	71237720	2970	2970	2970	2970	0
162	20240116	155100	71237720	2970	2970	2970	2970	0
163	20240116	155000	71237720	2970	2970	2970	2970	0
164	20240116	154900	71237720	2970	2970	2970	2970	0
165	20240116	154800	71237720	2970	2970	2970	2970	0
166	20240116	154700	71237720	2970	2970	2970	2970	0
167	20240116	154600	71237720	2970	2970	2970	2970	0
168	20240116	154500	71237720	2970	2970	2970	2970	0
169	20240116	154400	71237720	2970	2970	2970	2970	0
170	20240116	154300	71237720	2970	2970	2970	2970	0
171	20240116	154200	71237720	2970	2970	2970	2970	0
172	20240116	154100	71237720	2970	2970	2970	2970	0
173	20240116	154000	71237720	2970	2970	2970	2970	0
174	20240116	153900	71237720	2970	2970	2970	2970	0
175	20240116	153800	71237720	2970	2970	2970	2970	0
176	20240116	153700	71237720	2970	2970	2970	2970	0
177	20240116	153600	71237720	2970	2970	2970	2970	0
178	20240116	153500	71237720	2970	2970	2970	2970	0
179	20240116	153400	71237720	2970	2970	2970	2970	0
180	20240116	153300	71237720	2970	2970	2970	2970	0
181	20240116	153200	71237720	2970	2970	2970	2970	0
182	20240116	153100	71237720	2970	2970	2970	2970	609
183	20240116	153000	71237720	2970	2970	2970	2970	609
184	20240116	152900	69428990	2970	2970	2970	2970	0
185	20240116	152800	69428990	2970	2970	2970	2970	0
186	20240116	152700	69428990	2970	2970	2970	2970	0
187	20240116	152600	69428990	2970	2970	2970	2970	0
188	20240116	152500	69428990	2970	2970	2970	2970	0
189	20240116	152400	69428990	2970	2970	2970	2970	0
190	20240116	152300	69428990	2970	2970	2970	2970	0
191	20240116	152200	69428990	2970	2970	2970	2970	0
192	20240116	152100	69428990	2970	2970	2970	2970	0
193	20240116	152000	69428990	2970	2970	2970	2970	0
194	20240116	151900	69428990	2970	2970	2970	2970	0
195	20240116	151800	69428990	2970	2970	2970	2970	42
196	20240116	151700	69304250	2965	2965	2965	2965	0
197	20240116	151600	69304250	2965	2965	2965	2965	0
198	20240116	151500	69304250	2965	2965	2965	2965	0
199	20240116	151400	69304250	2965	2965	2965	2965	0
200	20240116	151300	69304250	2965	2965	2965	2965	1000
201	20240116	151200	66339250	2970	2970	2970	2970	0
202	20240116	151100	66339250	2970	2970	2970	2970	15
203	20240116	151000	66294700	2970	2970	2970	2970	0
204	20240116	150900	66294700	2970	2970	2970	2970	42
205	20240116	150800	66169960	2970	2970	2970	2970	0
206	20240116	150700	66169960	2970	2970	2970	2970	1
207	20240116	150600	66166990	2970	2970	2970	2970	0
208	20240116	150500	66166990	2970	2970	2970	2970	0
209	20240116	150400	66166990	2970	2970	2970	2970	1
210	20240116	150300	66164020	2965	2965	2965	2965	0
211	20240116	150200	66164020	2965	2965	2965	2965	0
212	20240116	150100	66164020	2965	2965	2965	2965	0
213	20240116	150000	66164020	2965	2965	2965	2965	0
214	20240116	145900	66164020	2965	2965	2965	2965	104
215	20240116	145800	65855660	2965	2965	2965	2965	0
216	20240116	145700	65855660	2965	2965	2965	2965	0
217	20240116	145600	65855660	2965	2965	2965	2965	1
218	20240116	145500	65852695	2965	2965	2965	2965	100
219	20240116	145400	65556195	2965	2965	2965	2965	10
220	20240116	145300	65526545	2965	2965	2965	2965	5
221	20240116	145200	65511720	2965	2965	2965	2965	0
222	20240116	145100	65511720	2965	2965	2965	2965	99
223	20240116	145000	65218185	2965	2965	2965	2965	140
224	20240116	144900	64803085	2965	2965	2965	2965	1
225	20240116	144800	64800120	2965	2965	2965	2965	272
226	20240116	144700	63993640	2970	2970	2970	2970	0
227	20240116	144600	63993640	2970	2970	2970	2970	0
228	20240116	144500	63993640	2970	2970	2970	2970	0
229	20240116	144400	63993640	2970	2970	2970	2970	0
230	20240116	144300	63993640	2970	2970	2970	2970	0
231	20240116	144200	63993640	2970	2970	2970	2970	0
232	20240116	144100	63993640	2970	2970	2970	2970	0
233	20240116	144000	63993640	2970	2970	2970	2970	0
234	20240116	143900	63993640	2970	2970	2970	2970	0
235	20240116	143800	63993640	2970	2970	2970	2970	1
236	20240116	143700	63990670	2965	2965	2965	2965	0
237	20240116	143600	63990670	2965	2965	2965	2965	0
238	20240116	143500	63990670	2965	2965	2965	2965	0
239	20240116	143400	63990670	2965	2965	2965	2965	0
240	20240116	143300	63990670	2965	2965	2965	2965	60
241	20240116	143200	63812770	2970	2970	2970	2970	0
242	20240116	143100	63812770	2970	2970	2970	2970	0
243	20240116	143000	63812770	2970	2970	2970	2970	0
244	20240116	142900	63812770	2970	2970	2970	2970	0
245	20240116	142800	63812770	2970	2970	2970	2970	1
246	20240116	142700	63809800	2965	2965	2965	2965	0
247	20240116	142600	63809800	2965	2965	2965	2965	0
248	20240116	142500	63809800	2965	2965	2965	2965	41
249	20240116	142400	63688235	2970	2970	2970	2970	2
250	20240116	142300	63682295	2970	2970	2970	2970	0
251	20240116	142200	63682295	2970	2970	2970	2970	0
252	20240116	142100	63682295	2970	2970	2970	2970	0
253	20240116	142000	63682295	2970	2970	2970	2970	0
254	20240116	141900	63682295	2970	2970	2970	2965	43
255	20240116	141800	63554790	2965	2965	2965	2965	100
256	20240116	141700	63258290	2970	2970	2970	2970	3
257	20240116	141600	63249380	2970	2965	2970	2965	4
258	20240116	141500	63237515	2965	2965	2965	2965	0
259	20240116	141400	63237515	2965	2965	2965	2965	0
260	20240116	141300	63237515	2965	2965	2965	2965	0
261	20240116	141200	63237515	2965	2965	2965	2965	0
262	20240116	141100	63237515	2965	2965	2965	2965	0
263	20240116	141000	63237515	2965	2965	2965	2965	100
264	20240116	140900	62941015	2970	2970	2970	2970	0
265	20240116	140800	62941015	2970	2970	2970	2970	1
266	20240116	140700	62938045	2965	2965	2965	2965	10
267	20240116	140600	62908395	2965	2965	2965	2965	0
268	20240116	140500	62908395	2965	2965	2965	2965	2
269	20240116	140400	62902465	2965	2965	2965	2965	0
270	20240116	140300	62902465	2965	2965	2965	2965	14
271	20240116	140200	62860955	2965	2965	2965	2965	0
272	20240116	140100	62860955	2965	2965	2965	2965	500
273	20240116	140000	61378455	2965	2965	2965	2965	0
274	20240116	135900	61378455	2965	2965	2965	2965	1
275	20240116	135800	61375490	2965	2965	2965	2965	0
276	20240116	135700	61375490	2965	2965	2965	2965	30
277	20240116	135600	61286540	2965	2965	2965	2965	0
278	20240116	135500	61286540	2965	2965	2965	2965	0
279	20240116	135400	61286540	2965	2965	2965	2965	2808
280	20240116	135300	52960820	2965	2965	2965	2965	0
281	20240116	135200	52960820	2965	2965	2965	2965	0
282	20240116	135100	52960820	2965	2965	2965	2965	0
283	20240116	135000	52960820	2965	2965	2965	2965	392
284	20240116	134900	51798540	2970	2970	2970	2970	8
285	20240116	134800	51774780	2970	2970	2970	2970	0
286	20240116	134700	51774780	2970	2970	2970	2970	0
287	20240116	134600	51774780	2970	2970	2970	2970	50
288	20240116	134500	51626280	2975	2970	2975	2970	435
289	20240116	134400	50334325	2970	2965	2970	2965	3436
290	20240116	134300	40145275	2970	2970	2970	2970	0
291	20240116	134200	40145275	2970	2970	2970	2970	828
292	20240116	134100	37686115	2970	2970	2970	2970	351
293	20240116	134000	36643645	2970	2970	2970	2970	0
294	20240116	133900	36643645	2970	2970	2970	2970	0
295	20240116	133800	36643645	2970	2970	2970	2970	0
296	20240116	133700	36643645	2970	2970	2970	2970	0
297	20240116	133600	36643645	2970	2970	2970	2970	0
298	20240116	133500	36643645	2970	2970	2970	2970	0
299	20240116	133400	36643645	2970	2970	2970	2970	0
300	20240116	133300	36643645	2970	2970	2970	2970	0
301	20240116	133200	36643645	2970	2970	2970	2970	0
302	20240116	133100	36643645	2970	2970	2970	2970	0
303	20240116	133000	36643645	2970	2970	2970	2970	0
304	20240116	132900	36643645	2970	2970	2970	2970	0
305	20240116	132800	36643645	2970	2970	2970	2970	0
306	20240116	132700	36643645	2970	2970	2970	2970	0
307	20240116	132600	36643645	2970	2970	2970	2970	0
308	20240116	132500	36643645	2970	2970	2970	2970	0
309	20240116	132400	36643645	2970	2970	2970	2970	0
310	20240116	132300	36643645	2970	2970	2970	2970	0
311	20240116	132200	36643645	2970	2970	2970	2970	0
312	20240116	132100	36643645	2970	2975	2975	2970	8000
313	20240116	132000	12882945	2980	2980	2980	2980	0
314	20240116	131900	12882945	2980	2980	2980	2980	0
315	20240116	131800	12882945	2980	2980	2980	2980	0
316	20240116	131700	12882945	2980	2980	2980	2980	0
317	20240116	131600	12882945	2980	2980	2980	2980	0
318	20240116	131500	12882945	2980	2980	2980	2980	0
319	20240116	131400	12882945	2980	2980	2980	2980	0
320	20240116	131300	12882945	2980	2980	2980	2980	0
321	20240116	131200	12882945	2980	2980	2980	2980	0
322	20240116	131100	12882945	2980	2980	2980	2980	0
323	20240116	131000	12882945	2980	2980	2980	2980	0
324	20240116	130900	12882945	2980	2980	2980	2980	0
325	20240116	130800	12882945	2980	2980	2980	2980	0
326	20240116	130700	12882945	2980	2980	2980	2980	0
327	20240116	130600	12882945	2980	2980	2980	2980	0
328	20240116	130500	12882945	2980	2980	2980	2980	1
329	20240116	130400	12879965	2980	2980	2980	2980	0
330	20240116	130300	12879965	2980	2980	2980	2980	0
331	20240116	130200	12879965	2980	2980	2980	2980	4
332	20240116	130100	12868045	2980	2980	2980	2980	0
333	20240116	130000	12868045	2980	2980	2980	2980	0
334	20240116	125900	12868045	2980	2980	2980	2980	0
335	20240116	125800	12868045	2980	2980	2980	2980	0
336	20240116	125700	12868045	2980	2980	2980	2980	3
337	20240116	125600	12859105	2980	2980	2980	2980	5
338	20240116	125500	12844205	2980	2980	2980	2980	0
339	20240116	125400	12844205	2980	2980	2980	2980	0
340	20240116	125300	12844205	2980	2980	2980	2980	1
341	20240116	125200	12841225	2990	2990	2990	2990	0
342	20240116	125100	12841225	2990	2990	2990	2990	1
343	20240116	125000	12838235	2970	2970	2970	2970	0
344	20240116	124900	12838235	2970	2970	2970	2970	0
345	20240116	124800	12838235	2970	2970	2970	2970	0
346	20240116	124700	12838235	2970	2975	2975	2970	500
347	20240116	124600	11352310	2975	2975	2975	2975	0
348	20240116	124500	11352310	2975	2975	2975	2975	0
349	20240116	124400	11352310	2975	2975	2975	2975	0
350	20240116	124300	11352310	2975	2975	2975	2975	0
351	20240116	124200	11352310	2975	2975	2975	2975	0
352	20240116	124100	11352310	2975	2975	2975	2975	0
353	20240116	124000	11352310	2975	2975	2975	2975	0
354	20240116	123900	11352310	2975	2975	2975	2975	0
355	20240116	123800	11352310	2975	2975	2975	2975	0
356	20240116	123700	11352310	2975	2975	2975	2975	0
357	20240116	123600	11352310	2975	2975	2975	2975	0
358	20240116	123500	11352310	2975	2985	2985	2975	300
359	20240116	123400	10459660	2990	2990	2990	2990	5
360	20240116	123300	10444710	2990	2990	2990	2990	0
361	20240116	123200	10444710	2990	2990	2990	2990	0
362	20240116	123100	10444710	2990	2990	2990	2990	0
363	20240116	123000	10444710	2990	2990	2990	2990	0
364	20240116	122900	10444710	2990	2990	2990	2990	0
365	20240116	122800	10444710	2990	2990	2990	2990	0
366	20240116	122700	10444710	2990	2985	2990	2985	29
367	20240116	122600	10358140	2985	2985	2985	2985	1
368	20240116	122500	10355155	2985	2985	2985	2985	0
369	20240116	122400	10355155	2985	2985	2985	2985	0
370	20240116	122300	10355155	2985	2985	2985	2985	0
371	20240116	122200	10355155	2985	2985	2985	2985	0
372	20240116	122100	10355155	2985	2985	2985	2985	0
373	20240116	122000	10355155	2985	2985	2985	2985	0
374	20240116	121900	10355155	2985	2985	2985	2985	0
375	20240116	121800	10355155	2985	2985	2985	2985	0
376	20240116	121700	10355155	2985	2985	2985	2985	0
377	20240116	121600	10355155	2985	2985	2985	2985	0
378	20240116	121500	10355155	2985	2985	2985	2985	0
379	20240116	121400	10355155	2985	2985	2985	2985	0
380	20240116	121300	10355155	2985	2985	2985	2985	0
381	20240116	121200	10355155	2985	2985	2985	2985	0
382	20240116	121100	10355155	2985	2985	2985	2985	0
383	20240116	121000	10355155	2985	2985	2985	2985	0
384	20240116	120900	10355155	2985	2985	2985	2985	0
385	20240116	120800	10355155	2985	2985	2985	2985	0
386	20240116	120700	10355155	2985	2985	2985	2985	0
387	20240116	120600	10355155	2985	2985	2985	2985	0
388	20240116	120500	10355155	2985	2985	2985	2985	0
389	20240116	120400	10355155	2985	2985	2985	2985	0
390	20240116	120300	10355155	2985	2985	2985	2985	0
391	20240116	120200	10355155	2985	2985	2985	2985	0
392	20240116	120100	10355155	2985	2985	2985	2985	0
393	20240116	120000	10355155	2985	2985	2985	2985	0
394	20240116	115900	10355155	2985	2985	2985	2985	0
395	20240116	115800	10355155	2985	2985	2985	2985	0
396	20240116	115700	10355155	2985	2985	2985	2985	0
397	20240116	115600	10355155	2985	2985	2985	2985	0
398	20240116	115500	10355155	2985	2985	2985	2985	0
399	20240116	115400	10355155	2985	2985	2985	2985	0
400	20240116	115300	10355155	2985	2985	2985	2985	0
401	20240116	115200	10355155	2985	2985	2985	2985	0
402	20240116	115100	10355155	2985	2985	2985	2985	0
403	20240116	115000	10355155	2985	2985	2985	2985	0
404	20240116	114900	10355155	2985	2985	2985	2985	0
405	20240116	114800	10355155	2985	2985	2985	2985	0
406	20240116	114700	10355155	2985	2985	2985	2985	0
407	20240116	114600	10355155	2985	2985	2985	2985	0
408	20240116	114500	10355155	2985	2985	2985	2985	0
409	20240116	114400	10355155	2985	2985	2985	2985	0
410	20240116	114300	10355155	2985	2985	2985	2985	0
411	20240116	114200	10355155	2985	2985	2985	2985	0
412	20240116	114100	10355155	2985	2985	2985	2985	0
413	20240116	114000	10355155	2985	2985	2985	2985	0
414	20240116	113900	10355155	2985	2985	2985	2985	0
415	20240116	113800	10355155	2985	2985	2985	2985	0
416	20240116	113700	10355155	2985	2985	2985	2985	0
417	20240116	113600	10355155	2985	2985	2985	2985	0
418	20240116	113500	10355155	2985	2985	2985	2985	0
419	20240116	113400	10355155	2985	2985	2985	2985	0
420	20240116	113300	10355155	2985	2985	2985	2985	0
421	20240116	113200	10355155	2985	2985	2985	2985	105
422	20240116	113100	10041730	2985	2985	2985	2985	0
423	20240116	113000	10041730	2985	2985	2985	2985	0
424	20240116	112900	10041730	2985	2985	2985	2985	0
425	20240116	112800	10041730	2985	2985	2985	2985	0
426	20240116	112700	10041730	2985	2985	2985	2985	0
427	20240116	112600	10041730	2985	2985	2985	2985	2
428	20240116	112500	10035760	2985	2985	2985	2985	0
429	20240116	112400	10035760	2985	2985	2985	2985	0
430	20240116	112300	10035760	2985	2985	2985	2985	0
431	20240116	112200	10035760	2985	2985	2985	2985	0
432	20240116	112100	10035760	2985	2985	2985	2985	0
433	20240116	112000	10035760	2985	2985	2985	2985	0
434	20240116	111900	10035760	2985	2985	2985	2985	0
435	20240116	111800	10035760	2985	2985	2985	2985	0
436	20240116	111700	10035760	2985	2985	2985	2985	0
437	20240116	111600	10035760	2985	2985	2985	2985	0
438	20240116	111500	10035760	2985	2985	2985	2985	2
439	20240116	111400	10029790	2985	2985	2985	2985	0
440	20240116	111300	10029790	2985	2985	2985	2985	0
441	20240116	111200	10029790	2985	2985	2985	2985	0
442	20240116	111100	10029790	2985	2985	2985	2985	0
443	20240116	111000	10029790	2985	2985	2985	2985	0
444	20240116	110900	10029790	2985	2985	2985	2985	0
445	20240116	110800	10029790	2985	2985	2985	2985	0
446	20240116	110700	10029790	2985	2985	2985	2985	0
447	20240116	110600	10029790	2985	2985	2985	2985	0
448	20240116	110500	10029790	2985	2985	2985	2985	1
449	20240116	110400	10026805	2985	2985	2985	2985	0
450	20240116	110300	10026805	2985	2985	2985	2985	1
451	20240116	110200	10023820	2985	2985	2985	2985	0
452	20240116	110100	10023820	2985	2985	2985	2985	0
453	20240116	110000	10023820	2985	2985	2985	2985	0
454	20240116	105900	10023820	2985	2985	2985	2985	0
455	20240116	105800	10023820	2985	2985	2985	2985	0
456	20240116	105700	10023820	2985	2985	2985	2985	0
457	20240116	105600	10023820	2985	2985	2985	2985	0
458	20240116	105500	10023820	2985	2985	2985	2985	0
459	20240116	105400	10023820	2985	2985	2985	2985	0
460	20240116	105300	10023820	2985	2985	2985	2985	0
461	20240116	105200	10023820	2985	2985	2985	2985	0
462	20240116	105100	10023820	2985	2985	2985	2985	0
463	20240116	105000	10023820	2985	2985	2985	2985	0
464	20240116	104900	10023820	2985	2985	2985	2985	0
465	20240116	104800	10023820	2985	2985	2985	2985	0
466	20240116	104700	10023820	2985	2985	2985	2985	0
467	20240116	104600	10023820	2985	2985	2985	2985	0
468	20240116	104500	10023820	2985	2985	2985	2985	0
469	20240116	104400	10023820	2985	2985	2985	2985	0
470	20240116	104300	10023820	2985	2985	2985	2985	0
471	20240116	104200	10023820	2985	2985	2985	2985	0
472	20240116	104100	10023820	2985	2985	2985	2985	0
473	20240116	104000	10023820	2985	2985	2985	2985	0
474	20240116	103900	10023820	2985	2985	2985	2985	0
475	20240116	103800	10023820	2985	2985	2985	2985	0
476	20240116	103700	10023820	2985	2985	2985	2985	0
477	20240116	103600	10023820	2985	2985	2985	2985	0
478	20240116	103500	10023820	2985	2980	2985	2980	3
479	20240116	103400	10014875	2980	2980	2980	2980	0
480	20240116	103300	10014875	2980	2980	2980	2980	8
481	20240116	103200	9991035	2985	2985	2985	2985	0
482	20240116	103100	9991035	2985	2985	2985	2985	0
483	20240116	103000	9991035	2985	2985	2985	2985	0
484	20240116	102900	9991035	2985	2985	2985	2985	0
485	20240116	102800	9991035	2985	2985	2985	2985	0
486	20240116	102700	9991035	2985	2985	2985	2985	0
487	20240116	102600	9991035	2985	2985	2985	2985	0
488	20240116	102500	9991035	2985	2985	2985	2985	0
489	20240116	102400	9991035	2985	2985	2985	2985	0
490	20240116	102300	9991035	2985	2985	2985	2985	0
491	20240116	102200	9991035	2985	2985	2985	2985	0
492	20240116	102100	9991035	2985	2985	2985	2985	1
493	20240116	102000	9988050	2980	2985	2985	2980	2
494	20240116	101900	9982085	2985	2980	2985	2980	22
495	20240116	101800	9916515	2980	2980	2980	2980	0
496	20240116	101700	9916515	2980	2980	2980	2980	0
497	20240116	101600	9916515	2980	2980	2980	2980	1
498	20240116	101500	9913535	2985	2985	2985	2985	0
499	20240116	101400	9913535	2985	2985	2985	2985	0
500	20240116	101300	9913535	2985	2985	2985	2985	0
501	20240116	101200	9913535	2985	2985	2985	2985	0
502	20240116	101100	9913535	2985	2975	2985	2975	136
503	20240116	101000	9508920	2970	2970	2970	2970	1000
504	20240116	100900	6538920	2975	2975	2975	2975	0
505	20240116	100800	6538920	2975	2975	2975	2975	0
506	20240116	100700	6538920	2975	2975	2975	2975	0
507	20240116	100600	6538920	2975	2975	2975	2975	0
508	20240116	100500	6538920	2975	2975	2975	2975	0
509	20240116	100400	6538920	2975	2975	2975	2975	0
510	20240116	100300	6538920	2975	2975	2975	2975	0
511	20240116	100200	6538920	2975	2975	2975	2975	0
512	20240116	100100	6538920	2975	2975	2975	2975	340
513	20240116	100000	5527420	2975	2975	2975	2975	16
514	20240116	095900	5479820	2980	2980	2980	2980	0
515	20240116	095800	5479820	2980	2985	2985	2980	2
516	20240116	095700	5473855	2980	2980	2980	2980	0
517	20240116	095600	5473855	2980	2980	2980	2980	0
518	20240116	095500	5473855	2980	2980	2980	2980	0
519	20240116	095400	5473855	2980	2980	2980	2980	0
520	20240116	095300	5473855	2980	2980	2980	2980	0
521	20240116	095200	5473855	2980	2975	2980	2975	2
522	20240116	095100	5467900	2975	2975	2975	2975	406
523	20240116	095000	4260050	2980	2980	2980	2980	0
524	20240116	094900	4260050	2980	2980	2980	2980	794
525	20240116	094800	1893930	2980	2980	2980	2980	0
526	20240116	094700	1893930	2980	2980	2980	2980	33
527	20240116	094600	1795590	2990	2990	2990	2990	0
528	20240116	094500	1795590	2990	2990	2990	2990	0
529	20240116	094400	1795590	2990	2990	2990	2990	0
530	20240116	094300	1795590	2990	2990	2990	2990	0
531	20240116	094200	1795590	2990	2990	2990	2990	0
532	20240116	094100	1795590	2990	2990	2990	2990	0
533	20240116	094000	1795590	2990	2990	2990	2990	0
534	20240116	093900	1795590	2990	2990	2990	2990	0
535	20240116	093800	1795590	2990	2985	2990	2985	16
536	20240116	093700	1747825	2985	2990	2990	2985	104
537	20240116	093600	1436885	2990	2990	2990	2990	1
538	20240116	093500	1433895	2990	2990	2990	2990	1
539	20240116	093400	1430905	2990	2990	2990	2990	0
540	20240116	093300	1430905	2990	2990	2990	2990	0
541	20240116	093200	1430905	2990	2990	2990	2990	0
542	20240116	093100	1430905	2990	2990	2990	2990	0
543	20240116	093000	1430905	2990	2990	2990	2990	0
544	20240116	092900	1430905	2990	2990	2990	2990	1
545	20240116	092800	1427915	2985	2985	2985	2985	1
546	20240116	092700	1424930	2990	2990	2990	2990	0
547	20240116	092600	1424930	2990	2990	2990	2990	1
548	20240116	092500	1421940	2985	2985	2985	2985	0
549	20240116	092400	1421940	2985	2985	2985	2985	0
550	20240116	092300	1421940	2985	2985	2985	2985	0
551	20240116	092200	1421940	2985	2985	2985	2985	0
552	20240116	092100	1421940	2985	2985	2985	2985	0
553	20240116	092000	1421940	2985	2985	2985	2985	35
554	20240116	091900	1317465	2995	2995	2995	2995	0
555	20240116	091800	1317465	2995	2995	2995	2995	0
556	20240116	091700	1317465	2995	2995	2995	2995	1
557	20240116	091600	1314470	2995	2995	2995	2995	0
558	20240116	091500	1314470	2995	2995	2995	2995	0
559	20240116	091400	1314470	2995	2995	2995	2995	1
560	20240116	091300	1311475	2990	2990	2990	2990	0
561	20240116	091200	1311475	2990	2990	2990	2990	1
562	20240116	091100	1308485	2990	2980	2990	2980	255
563	20240116	091000	548320	2980	2980	2980	2980	0
564	20240116	090900	548320	2980	2980	2980	2980	0
565	20240116	090800	548320	2980	2980	2980	2980	0
566	20240116	090700	548320	2980	2980	2980	2980	4
567	20240116	090600	536400	2980	2980	2980	2980	0
568	20240116	090500	536400	2980	2980	2980	2980	169
569	20240116	090400	32780	2980	2980	2980	2980	0
570	20240116	090300	32780	2980	2980	2980	2980	0
571	20240116	090200	32780	2980	2980	2980	2980	1
572	20240116	090100	29800	2980	2980	2980	2980	10
573	20240116	090000	0	2980	2980	2980	2980	0