KissMeData/000540/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	183100	59435645	2980	2980	2980	2980	48
3	20240110	183000	59435645	2980	2980	2980	2980	0
4	20240110	182900	59435645	2980	2980	2980	2980	0
5	20240110	182800	59435645	2980	2980	2980	2980	0
6	20240110	182700	59435645	2980	2980	2980	2980	0
7	20240110	182600	59435645	2980	2980	2980	2980	0
8	20240110	182500	59435645	2980	2980	2980	2980	0
9	20240110	182400	59435645	2980	2980	2980	2980	0
10	20240110	182300	59435645	2980	2980	2980	2980	0
11	20240110	182200	59435645	2980	2980	2980	2980	0
12	20240110	182100	59435645	2980	2980	2980	2980	0
13	20240110	182000	59435645	2980	2980	2980	2980	0
14	20240110	181900	59435645	2980	2980	2980	2980	0
15	20240110	181800	59435645	2980	2980	2980	2980	0
16	20240110	181700	59435645	2980	2980	2980	2980	0
17	20240110	181600	59435645	2980	2980	2980	2980	0
18	20240110	181500	59435645	2980	2980	2980	2980	0
19	20240110	181400	59435645	2980	2980	2980	2980	0
20	20240110	181300	59435645	2980	2980	2980	2980	0
21	20240110	181200	59435645	2980	2980	2980	2980	0
22	20240110	181100	59435645	2980	2980	2980	2980	0
23	20240110	181000	59435645	2980	2980	2980	2980	0
24	20240110	180900	59435645	2980	2980	2980	2980	0
25	20240110	180800	59435645	2980	2980	2980	2980	0
26	20240110	180700	59435645	2980	2980	2980	2980	0
27	20240110	180600	59435645	2980	2980	2980	2980	0
28	20240110	180500	59435645	2980	2980	2980	2980	0
29	20240110	180400	59435645	2980	2980	2980	2980	0
30	20240110	180300	59435645	2980	2980	2980	2980	0
31	20240110	180200	59435645	2980	2980	2980	2980	0
32	20240110	180100	59435645	2980	2980	2980	2980	48
33	20240110	180000	59435645	2980	2980	2980	2980	0
34	20240110	175900	59435645	2980	2980	2980	2980	0
35	20240110	175800	59435645	2980	2980	2980	2980	0
36	20240110	175700	59435645	2980	2980	2980	2980	0
37	20240110	175600	59435645	2980	2980	2980	2980	0
38	20240110	175500	59435645	2980	2980	2980	2980	0
39	20240110	175400	59435645	2980	2980	2980	2980	0
40	20240110	175300	59435645	2980	2980	2980	2980	0
41	20240110	175200	59435645	2980	2980	2980	2980	0
42	20240110	175100	59435645	2980	2980	2980	2980	0
43	20240110	175000	59435645	2980	2980	2980	2980	0
44	20240110	174900	59435645	2980	2980	2980	2980	0
45	20240110	174800	59435645	2980	2980	2980	2980	0
46	20240110	174700	59435645	2980	2980	2980	2980	0
47	20240110	174600	59435645	2980	2980	2980	2980	0
48	20240110	174500	59435645	2980	2980	2980	2980	0
49	20240110	174400	59435645	2980	2980	2980	2980	0
50	20240110	174300	59435645	2980	2980	2980	2980	0
51	20240110	174200	59435645	2980	2980	2980	2980	0
52	20240110	174100	59435645	2980	2980	2980	2980	0
53	20240110	174000	59435645	2980	2980	2980	2980	0
54	20240110	173900	59435645	2980	2980	2980	2980	0
55	20240110	173800	59435645	2980	2980	2980	2980	0
56	20240110	173700	59435645	2980	2980	2980	2980	0
57	20240110	173600	59435645	2980	2980	2980	2980	0
58	20240110	173500	59435645	2980	2980	2980	2980	0
59	20240110	173400	59435645	2980	2980	2980	2980	0
60	20240110	173300	59435645	2980	2980	2980	2980	0
61	20240110	173200	59435645	2980	2980	2980	2980	0
62	20240110	173100	59435645	2980	2980	2980	2980	48
63	20240110	173000	59435645	2980	2980	2980	2980	0
64	20240110	172900	59435645	2980	2980	2980	2980	0
65	20240110	172800	59435645	2980	2980	2980	2980	0
66	20240110	172700	59435645	2980	2980	2980	2980	0
67	20240110	172600	59435645	2980	2980	2980	2980	0
68	20240110	172500	59435645	2980	2980	2980	2980	0
69	20240110	172400	59435645	2980	2980	2980	2980	0
70	20240110	172300	59435645	2980	2980	2980	2980	0
71	20240110	172200	59435645	2980	2980	2980	2980	0
72	20240110	172100	59435645	2980	2980	2980	2980	0
73	20240110	172000	59435645	2980	2980	2980	2980	0
74	20240110	171900	59435645	2980	2980	2980	2980	0
75	20240110	171800	59435645	2980	2980	2980	2980	0
76	20240110	171700	59435645	2980	2980	2980	2980	0
77	20240110	171600	59435645	2980	2980	2980	2980	0
78	20240110	171500	59435645	2980	2980	2980	2980	0
79	20240110	171400	59435645	2980	2980	2980	2980	0
80	20240110	171300	59435645	2980	2980	2980	2980	0
81	20240110	171200	59435645	2980	2980	2980	2980	0
82	20240110	171100	59435645	2980	2980	2980	2980	0
83	20240110	171000	59435645	2980	2980	2980	2980	0
84	20240110	170900	59435645	2980	2980	2980	2980	0
85	20240110	170800	59435645	2980	2980	2980	2980	0
86	20240110	170700	59435645	2980	2980	2980	2980	0
87	20240110	170600	59435645	2980	2980	2980	2980	0
88	20240110	170500	59435645	2980	2980	2980	2980	0
89	20240110	170400	59435645	2980	2980	2980	2980	0
90	20240110	170300	59435645	2980	2980	2980	2980	0
91	20240110	170200	59435645	2980	2980	2980	2980	0
92	20240110	170100	59435645	2980	2980	2980	2980	48
93	20240110	170000	59435645	2980	2980	2980	2980	0
94	20240110	165900	59435645	2980	2980	2980	2980	0
95	20240110	165800	59435645	2980	2980	2980	2980	0
96	20240110	165700	59435645	2980	2980	2980	2980	0
97	20240110	165600	59435645	2980	2980	2980	2980	0
98	20240110	165500	59435645	2980	2980	2980	2980	0
99	20240110	165400	59435645	2980	2980	2980	2980	0
100	20240110	165300	59435645	2980	2980	2980	2980	0
101	20240110	165200	59435645	2980	2980	2980	2980	0
102	20240110	165100	59435645	2980	2980	2980	2980	0
103	20240110	165000	59435645	2980	2980	2980	2980	0
104	20240110	164900	59435645	2980	2980	2980	2980	0
105	20240110	164800	59435645	2980	2980	2980	2980	0
106	20240110	164700	59435645	2980	2980	2980	2980	0
107	20240110	164600	59435645	2980	2980	2980	2980	0
108	20240110	164500	59435645	2980	2980	2980	2980	0
109	20240110	164400	59435645	2980	2980	2980	2980	0
110	20240110	164300	59435645	2980	2980	2980	2980	0
111	20240110	164200	59435645	2980	2980	2980	2980	0
112	20240110	164100	59435645	2980	2980	2980	2980	0
113	20240110	164000	59435645	2980	2980	2980	2980	0
114	20240110	163900	59435645	2980	2980	2980	2980	0
115	20240110	163800	59435645	2980	2980	2980	2980	0
116	20240110	163700	59435645	2980	2980	2980	2980	0
117	20240110	163600	59435645	2980	2980	2980	2980	0
118	20240110	163500	59435645	2980	2980	2980	2980	0
119	20240110	163400	59435645	2980	2980	2980	2980	0
120	20240110	163300	59435645	2980	2980	2980	2980	0
121	20240110	163200	59435645	2980	2980	2980	2980	0
122	20240110	163100	59435645	2980	2980	2980	2980	48
123	20240110	163000	59435645	2980	2980	2980	2980	0
124	20240110	162900	59435645	2980	2980	2980	2980	0
125	20240110	162800	59435645	2980	2980	2980	2980	0
126	20240110	162700	59435645	2980	2980	2980	2980	0
127	20240110	162600	59435645	2980	2980	2980	2980	0
128	20240110	162500	59435645	2980	2980	2980	2980	0
129	20240110	162400	59435645	2980	2980	2980	2980	0
130	20240110	162300	59435645	2980	2980	2980	2980	0
131	20240110	162200	59435645	2980	2980	2980	2980	0
132	20240110	162100	59435645	2980	2980	2980	2980	0
133	20240110	162000	59435645	2980	2980	2980	2980	0
134	20240110	161900	59435645	2980	2980	2980	2980	0
135	20240110	161800	59435645	2980	2980	2980	2980	0
136	20240110	161700	59435645	2980	2980	2980	2980	0
137	20240110	161600	59435645	2980	2980	2980	2980	0
138	20240110	161500	59435645	2980	2980	2980	2980	0
139	20240110	161400	59435645	2980	2980	2980	2980	0
140	20240110	161300	59435645	2980	2980	2980	2980	0
141	20240110	161200	59435645	2980	2980	2980	2980	0
142	20240110	161100	59435645	2980	2980	2980	2980	0
143	20240110	161000	59435645	2980	2980	2980	2980	0
144	20240110	160900	59435645	2980	2980	2980	2980	0
145	20240110	160800	59435645	2980	2980	2980	2980	0
146	20240110	160700	59435645	2980	2980	2980	2980	0
147	20240110	160600	59435645	2980	2980	2980	2980	0
148	20240110	160500	59435645	2980	2980	2980	2980	0
149	20240110	160400	59435645	2980	2980	2980	2980	0
150	20240110	160300	59435645	2980	2980	2980	2980	0
151	20240110	160200	59435645	2980	2980	2980	2980	0
152	20240110	160100	59435645	2980	2980	2980	2980	48
153	20240110	160000	59435645	2980	2980	2980	2980	0
154	20240110	155900	59435645	2980	2980	2980	2980	0
155	20240110	155800	59435645	2980	2980	2980	2980	0
156	20240110	155700	59435645	2980	2980	2980	2980	0
157	20240110	155600	59435645	2980	2980	2980	2980	0
158	20240110	155500	59435645	2980	2980	2980	2980	0
159	20240110	155400	59435645	2980	2980	2980	2980	0
160	20240110	155300	59435645	2980	2980	2980	2980	0
161	20240110	155200	59435645	2980	2980	2980	2980	0
162	20240110	155100	59435645	2980	2980	2980	2980	0
163	20240110	155000	59435645	2980	2980	2980	2980	0
164	20240110	154900	59435645	2980	2980	2980	2980	0
165	20240110	154800	59435645	2980	2980	2980	2980	0
166	20240110	154700	59435645	2980	2980	2980	2980	0
167	20240110	154600	59435645	2980	2980	2980	2980	0
168	20240110	154500	59435645	2980	2980	2980	2980	0
169	20240110	154400	59435645	2980	2980	2980	2980	0
170	20240110	154300	59435645	2980	2980	2980	2980	0
171	20240110	154200	59435645	2980	2980	2980	2980	0
172	20240110	154100	59435645	2980	2980	2980	2980	0
173	20240110	154000	59435645	2980	2980	2980	2980	0
174	20240110	153900	59435645	2980	2980	2980	2980	0
175	20240110	153800	59435645	2980	2980	2980	2980	0
176	20240110	153700	59435645	2980	2980	2980	2980	0
177	20240110	153600	59435645	2980	2980	2980	2980	0
178	20240110	153500	59435645	2980	2980	2980	2980	0
179	20240110	153400	59435645	2980	2980	2980	2980	0
180	20240110	153300	59435645	2980	2980	2980	2980	0
181	20240110	153200	59435645	2980	2980	2980	2980	0
182	20240110	153100	59435645	2980	2980	2980	2980	48
183	20240110	153000	59435645	2980	2980	2980	2980	48
184	20240110	152900	59292605	2975	2975	2975	2975	0
185	20240110	152800	59292605	2975	2975	2975	2975	0
186	20240110	152700	59292605	2975	2975	2975	2975	0
187	20240110	152600	59292605	2975	2975	2975	2975	0
188	20240110	152500	59292605	2975	2975	2975	2975	0
189	20240110	152400	59292605	2975	2975	2975	2975	0
190	20240110	152300	59292605	2975	2975	2975	2975	0
191	20240110	152200	59292605	2975	2975	2975	2975	0
192	20240110	152100	59292605	2975	2975	2975	2975	0
193	20240110	152000	59292605	2975	2975	2975	2975	0
194	20240110	151900	59292605	2975	2975	2975	2975	0
195	20240110	151800	59292605	2975	2975	2975	2975	0
196	20240110	151700	59292605	2975	2975	2975	2975	0
197	20240110	151600	59292605	2975	2975	2975	2975	0
198	20240110	151500	59292605	2975	2975	2975	2975	0
199	20240110	151400	59292605	2975	2975	2975	2975	0
200	20240110	151300	59292605	2975	2975	2975	2975	288
201	20240110	151200	58435805	2980	2980	2980	2980	0
202	20240110	151100	58435805	2980	2980	2980	2980	0
203	20240110	151000	58435805	2980	2980	2980	2980	0
204	20240110	150900	58435805	2980	2980	2980	2980	0
205	20240110	150800	58435805	2980	2980	2980	2980	1
206	20240110	150700	58432825	2985	2985	2985	2985	1
207	20240110	150600	58429840	2975	2975	2975	2975	0
208	20240110	150500	58429840	2975	2975	2975	2975	0
209	20240110	150400	58429840	2975	2975	2975	2975	0
210	20240110	150300	58429840	2975	2975	2975	2975	1000
211	20240110	150200	55454840	2980	2980	2980	2980	0
212	20240110	150100	55454840	2980	2980	2980	2980	0
213	20240110	150000	55454840	2980	2980	2980	2980	0
214	20240110	145900	55454840	2980	2980	2980	2980	0
215	20240110	145800	55454840	2980	2980	2980	2980	0
216	20240110	145700	55454840	2980	2980	2980	2980	0
217	20240110	145600	55454840	2980	2980	2980	2980	6
218	20240110	145500	55436960	2980	2980	2980	2980	0
219	20240110	145400	55436960	2980	2980	2980	2980	0
220	20240110	145300	55436960	2980	2980	2980	2980	0
221	20240110	145200	55436960	2980	2980	2980	2980	0
222	20240110	145100	55436960	2980	2980	2980	2980	11
223	20240110	145000	55404180	2975	2975	2975	2975	0
224	20240110	144900	55404180	2975	2975	2975	2975	0
225	20240110	144800	55404180	2975	2975	2975	2975	300
226	20240110	144700	54511680	2980	2980	2980	2980	0
227	20240110	144600	54511680	2980	2980	2980	2980	0
228	20240110	144500	54511680	2980	2980	2980	2980	10
229	20240110	144400	54481880	2980	2980	2980	2980	0
230	20240110	144300	54481880	2980	2980	2980	2980	140
231	20240110	144200	54064680	2980	2980	2980	2980	0
232	20240110	144100	54064680	2980	2980	2980	2980	100
233	20240110	144000	53766680	2975	2975	2975	2975	502
234	20240110	143900	52273230	2980	2980	2980	2980	0
235	20240110	143800	52273230	2980	2980	2980	2980	1
236	20240110	143700	52270250	2975	2975	2980	2975	232
237	20240110	143600	51580045	2980	2980	2980	2980	5
238	20240110	143500	51565145	2980	2980	2980	2980	0
239	20240110	143400	51565145	2980	2980	2980	2980	0
240	20240110	143300	51565145	2980	2980	2980	2980	0
241	20240110	143200	51565145	2980	2980	2980	2980	0
242	20240110	143100	51565145	2980	2980	2980	2980	0
243	20240110	143000	51565145	2980	2980	2980	2980	0
244	20240110	142900	51565145	2980	2980	2980	2980	0
245	20240110	142800	51565145	2980	2980	2980	2980	0
246	20240110	142700	51565145	2980	2980	2980	2980	0
247	20240110	142600	51565145	2980	2980	2980	2980	0
248	20240110	142500	51565145	2980	2980	2980	2980	0
249	20240110	142400	51565145	2980	2980	2980	2980	0
250	20240110	142300	51565145	2980	2980	2980	2980	0
251	20240110	142200	51565145	2980	2980	2980	2980	879
252	20240110	142100	48945725	2980	2980	2980	2980	0
253	20240110	142000	48945725	2980	2980	2980	2980	0
254	20240110	141900	48945725	2980	2980	2980	2980	0
255	20240110	141800	48945725	2980	2980	2980	2980	558
256	20240110	141700	47282885	2990	2990	2990	2990	0
257	20240110	141600	47282885	2990	2990	2990	2990	0
258	20240110	141500	47282885	2990	2990	2990	2990	0
259	20240110	141400	47282885	2990	2990	2990	2990	0
260	20240110	141300	47282885	2990	2990	2990	2990	0
261	20240110	141200	47282885	2990	2990	2990	2990	1
262	20240110	141100	47279895	2980	2980	2980	2980	124
263	20240110	141000	46910375	2985	2985	2985	2985	45
264	20240110	140900	46776050	2990	2990	2990	2990	0
265	20240110	140800	46776050	2990	2990	2990	2990	0
266	20240110	140700	46776050	2990	2990	2990	2990	0
267	20240110	140600	46776050	2990	2990	2990	2990	0
268	20240110	140500	46776050	2990	2990	2990	2990	0
269	20240110	140400	46776050	2990	2990	2990	2990	0
270	20240110	140300	46776050	2990	2990	2990	2990	0
271	20240110	140200	46776050	2990	2990	2990	2990	0
272	20240110	140100	46776050	2990	2990	2990	2990	0
273	20240110	140000	46776050	2990	2990	2990	2990	0
274	20240110	135900	46776050	2990	2990	2990	2990	0
275	20240110	135800	46776050	2990	2990	2990	2990	0
276	20240110	135700	46776050	2990	2990	2990	2990	0
277	20240110	135600	46776050	2990	2990	2990	2990	0
278	20240110	135500	46776050	2990	2990	2990	2990	0
279	20240110	135400	46776050	2990	2990	2990	2990	0
280	20240110	135300	46776050	2990	2990	2990	2990	0
281	20240110	135200	46776050	2990	2990	2990	2990	0
282	20240110	135100	46776050	2990	2990	2990	2990	0
283	20240110	135000	46776050	2990	2990	2990	2990	2
284	20240110	134900	46770070	2985	2985	2985	2985	0
285	20240110	134800	46770070	2985	2985	2985	2985	0
286	20240110	134700	46770070	2985	2985	2985	2985	0
287	20240110	134600	46770070	2985	2985	2985	2985	0
288	20240110	134500	46770070	2985	2985	2985	2985	0
289	20240110	134400	46770070	2985	2985	2985	2985	257
290	20240110	134300	46002925	2995	2995	2995	2995	0
291	20240110	134200	46002925	2995	2995	2995	2995	0
292	20240110	134100	46002925	2995	2995	2995	2995	0
293	20240110	134000	46002925	2995	2995	2995	2995	0
294	20240110	133900	46002925	2995	2995	2995	2995	0
295	20240110	133800	46002925	2995	2995	2995	2995	0
296	20240110	133700	46002925	2995	2995	2995	2995	0
297	20240110	133600	46002925	2995	2995	2995	2995	0
298	20240110	133500	46002925	2995	2995	2995	2995	0
299	20240110	133400	46002925	2995	2995	2995	2995	0
300	20240110	133300	46002925	2995	2995	2995	2995	0
301	20240110	133200	46002925	2995	2995	2995	2995	0
302	20240110	133100	46002925	2995	2995	2995	2995	0
303	20240110	133000	46002925	2995	2995	2995	2995	0
304	20240110	132900	46002925	2995	2995	2995	2995	0
305	20240110	132800	46002925	2995	2995	2995	2995	0
306	20240110	132700	46002925	2995	2995	2995	2995	0
307	20240110	132600	46002925	2995	2995	2995	2995	0
308	20240110	132500	46002925	2995	2995	2995	2990	3
309	20240110	132400	45993945	2990	2990	2990	2990	20
310	20240110	132300	45934145	2990	2990	2990	2990	0
311	20240110	132200	45934145	2990	2990	2990	2990	0
312	20240110	132100	45934145	2990	2990	2990	2990	0
313	20240110	132000	45934145	2990	2990	2990	2990	0
314	20240110	131900	45934145	2990	2990	2990	2990	0
315	20240110	131800	45934145	2990	2990	2990	2990	0
316	20240110	131700	45934145	2990	2990	2990	2990	0
317	20240110	131600	45934145	2990	2990	2990	2990	0
318	20240110	131500	45934145	2990	2990	2990	2990	1
319	20240110	131400	45931155	2985	2985	2985	2985	0
320	20240110	131300	45931155	2985	2985	2985	2985	1201
321	20240110	131200	42346170	2980	2980	2980	2980	0
322	20240110	131100	42346170	2980	2980	2980	2980	0
323	20240110	131000	42346170	2980	2980	2980	2980	0
324	20240110	130900	42346170	2980	2980	2980	2980	0
325	20240110	130800	42346170	2980	2980	2980	2980	0
326	20240110	130700	42346170	2980	2980	2980	2980	0
327	20240110	130600	42346170	2980	2980	2980	2980	0
328	20240110	130500	42346170	2980	2980	2980	2980	0
329	20240110	130400	42346170	2980	2980	2980	2980	722
330	20240110	130300	40194610	2985	2985	2985	2985	0
331	20240110	130200	40194610	2985	2985	2985	2985	0
332	20240110	130100	40194610	2985	2985	2985	2985	0
333	20240110	130000	40194610	2985	2985	2985	2985	0
334	20240110	125900	40194610	2985	2985	2985	2985	0
335	20240110	125800	40194610	2985	2985	2985	2985	0
336	20240110	125700	40194610	2985	2985	2985	2985	0
337	20240110	125600	40194610	2985	2985	2985	2985	361
338	20240110	125500	39117025	2985	2985	2985	2985	0
339	20240110	125400	39117025	2985	2985	2985	2985	0
340	20240110	125300	39117025	2985	2985	2985	2985	20
341	20240110	125200	39057325	2975	2975	2975	2975	0
342	20240110	125100	39057325	2975	2975	2975	2975	0
343	20240110	125000	39057325	2975	2975	2975	2975	0
344	20240110	124900	39057325	2975	2975	2975	2975	0
345	20240110	124800	39057325	2975	2975	2975	2975	0
346	20240110	124700	39057325	2975	2975	2975	2975	0
347	20240110	124600	39057325	2975	2975	2975	2975	145
348	20240110	124500	38625950	2975	2975	2975	2975	0
349	20240110	124400	38625950	2975	2975	2975	2975	0
350	20240110	124300	38625950	2975	2975	2975	2975	0
351	20240110	124200	38625950	2975	2975	2975	2975	0
352	20240110	124100	38625950	2975	2975	2975	2975	1
353	20240110	124000	38622975	2980	2980	2980	2980	1
354	20240110	123900	38619995	2980	2980	2980	2980	0
355	20240110	123800	38619995	2980	2980	2980	2980	0
356	20240110	123700	38619995	2980	2980	2980	2980	0
357	20240110	123600	38619995	2980	2980	2980	2980	0
358	20240110	123500	38619995	2980	2980	2980	2980	0
359	20240110	123400	38619995	2980	2980	2980	2980	0
360	20240110	123300	38619995	2980	2980	2980	2980	0
361	20240110	123200	38619995	2980	2980	2980	2980	0
362	20240110	123100	38619995	2980	2980	2980	2980	0
363	20240110	123000	38619995	2980	2980	2980	2980	0
364	20240110	122900	38619995	2980	2985	2985	2980	2
365	20240110	122800	38614030	2975	2975	2975	2975	162
366	20240110	122700	38132080	2985	2985	2985	2985	0
367	20240110	122600	38132080	2985	2985	2985	2985	0
368	20240110	122500	38132080	2985	2985	2985	2985	0
369	20240110	122400	38132080	2985	2985	2985	2985	0
370	20240110	122300	38132080	2985	2985	2985	2985	33
371	20240110	122200	38033575	2985	2985	2985	2985	0
372	20240110	122100	38033575	2985	2985	2985	2985	0
373	20240110	122000	38033575	2985	2985	2985	2985	0
374	20240110	121900	38033575	2985	2985	2985	2985	0
375	20240110	121800	38033575	2985	2985	2985	2985	1
376	20240110	121700	38030590	2980	2980	2980	2980	0
377	20240110	121600	38030590	2980	2980	2980	2980	0
378	20240110	121500	38030590	2980	2980	2980	2980	5
379	20240110	121400	38015690	2985	2985	2985	2985	0
380	20240110	121300	38015690	2985	2985	2985	2985	0
381	20240110	121200	38015690	2985	2985	2985	2985	0
382	20240110	121100	38015690	2985	2985	2985	2985	0
383	20240110	121000	38015690	2985	2985	2985	2985	0
384	20240110	120900	38015690	2985	2985	2985	2985	0
385	20240110	120800	38015690	2985	2985	2985	2985	0
386	20240110	120700	38015690	2985	2985	2985	2985	1
387	20240110	120600	38012705	2980	2980	2980	2980	0
388	20240110	120500	38012705	2980	2980	2985	2980	5
389	20240110	120400	37997800	2980	2980	2980	2980	1
390	20240110	120300	37994820	2980	2980	2980	2980	0
391	20240110	120200	37994820	2980	2980	2980	2980	0
392	20240110	120100	37994820	2980	2980	2980	2980	1
393	20240110	120000	37991840	2975	2975	2975	2975	11
394	20240110	115900	37959115	2975	2975	2975	2975	310
395	20240110	115800	37036865	2975	2975	2975	2975	10
396	20240110	115700	37007115	2980	2975	2980	2975	17
397	20240110	115600	36956510	2975	2975	2975	2975	10
398	20240110	115500	36926760	2975	2975	2975	2975	11
399	20240110	115400	36894035	2975	2975	2975	2975	21
400	20240110	115300	36831560	2975	2975	2975	2975	10
401	20240110	115200	36801810	2975	2975	2975	2975	11
402	20240110	115100	36769085	2975	2980	2980	2975	12
403	20240110	115000	36733375	2975	2975	2975	2975	11
404	20240110	114900	36700650	2975	2975	2975	2975	10
405	20240110	114800	36670900	2975	2975	2975	2975	21
406	20240110	114700	36608425	2975	2975	2975	2975	11
407	20240110	114600	36575700	2975	2975	2975	2975	10
408	20240110	114500	36545950	2975	2980	2980	2975	12
409	20240110	114400	36510245	2975	2975	2975	2975	11
410	20240110	114300	36477520	2975	2975	2975	2975	10
411	20240110	114200	36447770	2975	2975	2975	2975	21
412	20240110	114100	36385295	2975	2975	2975	2975	11
413	20240110	114000	36352570	2975	2975	2975	2975	10
414	20240110	113900	36322820	2975	2975	2975	2975	11
415	20240110	113800	36290095	2980	2980	2980	2980	1
416	20240110	113700	36287115	2985	2970	2985	2970	33
417	20240110	113600	36188985	2975	2975	2975	2975	1
418	20240110	113500	36186010	2985	2970	2985	2970	23
419	20240110	113400	36117620	2970	2970	2970	2970	11
420	20240110	113300	36084950	2970	2975	2975	2970	11
421	20240110	113200	36052275	2970	2970	2970	2970	11
422	20240110	113100	36019605	2970	2970	2970	2970	10
423	20240110	113000	35989905	2970	2970	2970	2970	21
424	20240110	112900	35927535	2970	2970	2970	2970	11
425	20240110	112800	35894865	2970	2970	2970	2970	10
426	20240110	112700	35865165	2970	2970	2970	2970	11
427	20240110	112600	35832495	2975	2975	2975	2975	8
428	20240110	112500	35808695	2975	2975	2975	2975	11
429	20240110	112400	35775970	2975	2975	2975	2975	21
430	20240110	112300	35713495	2975	2975	2975	2975	0
431	20240110	112200	35713495	2975	2970	2975	2970	26
432	20240110	112100	35636200	2970	2975	2975	2970	12
433	20240110	112000	35600550	2970	2970	2970	2970	11
434	20240110	111900	35567880	2970	2970	2970	2970	21
435	20240110	111800	35505510	2970	2970	2970	2970	10
436	20240110	111700	35475810	2970	2970	2970	2970	11
437	20240110	111600	35443140	2975	2975	2975	2975	4
438	20240110	111500	35431240	2975	2975	2975	2975	6
439	20240110	111400	35413390	2970	2970	2970	2970	11
440	20240110	111300	35380720	2970	2970	2970	2970	21
441	20240110	111200	35318350	2975	2970	2975	2970	30
442	20240110	111100	35229150	2970	2970	2970	2970	11
443	20240110	111000	35196480	2970	2970	2970	2970	10
444	20240110	110900	35166780	2970	2980	2980	2970	3360
445	20240110	110800	25173660	2980	2980	2980	2980	2110
446	20240110	110700	18885860	2980	2980	2980	2980	21
447	20240110	110600	18823280	2980	2980	2980	2980	11
448	20240110	110500	18790500	2980	2980	2980	2980	10
449	20240110	110400	18760700	2980	2980	2980	2980	0
450	20240110	110300	18760700	2980	2985	2985	2980	40
451	20240110	110200	18641430	2985	2985	2985	2985	19
452	20240110	110100	18584715	2980	2980	2980	2980	21
453	20240110	110000	18522135	2980	2980	2980	2980	10
454	20240110	105900	18492335	2980	2980	2980	2980	11
455	20240110	105800	18459555	2985	2985	2985	2985	3
456	20240110	105700	18450600	2980	2980	2980	2980	11
457	20240110	105600	18417820	2980	2980	2980	2980	10
458	20240110	105500	18388020	2980	2980	2980	2980	21
459	20240110	105400	18325440	2980	2975	2980	2975	17
460	20240110	105300	18274835	2975	2975	2975	2975	10
461	20240110	105200	18245085	2980	2975	2980	2975	12
462	20240110	105100	18209380	2980	2975	2980	2975	11
463	20240110	105000	18176650	2975	2975	2975	2975	11
464	20240110	104900	18143925	2975	2975	2975	2975	21
465	20240110	104800	18081450	2975	2975	2975	2975	11
466	20240110	104700	18048725	2980	2980	2980	2975	12
467	20240110	104600	18013015	2975	2975	2975	2975	11
468	20240110	104500	17980290	2975	2975	2975	2975	10
469	20240110	104400	17950540	2975	2975	2975	2975	11
470	20240110	104300	17917815	2980	2980	2980	2980	11
471	20240110	104200	17885035	2980	2975	2980	2975	39
472	20240110	104100	17768865	2975	2975	2975	2975	11
473	20240110	104000	17736140	2980	2980	2980	2980	2
474	20240110	103900	17730180	2980	2980	2980	2980	11
475	20240110	103800	17697400	2980	2980	2980	2980	233
476	20240110	103700	17003060	2985	2980	2985	2980	60
477	20240110	103600	16824010	2980	2980	2980	2980	11
478	20240110	103500	16791230	2980	2980	2980	2980	230
479	20240110	103400	16105830	2980	2980	2980	2980	11
480	20240110	103300	16073050	2980	2980	2980	2980	10
481	20240110	103200	16043250	2980	2980	2980	2980	21
482	20240110	103100	15980670	2980	2980	2980	2980	11
483	20240110	103000	15947890	2980	2980	2980	2980	10
484	20240110	102900	15918090	2980	2980	2980	2980	11
485	20240110	102800	15885310	2980	2980	2980	2980	10
486	20240110	102700	15855510	2980	2980	2980	2980	11
487	20240110	102600	15822730	2980	2980	2980	2980	21
488	20240110	102500	15760150	2980	2980	2980	2980	10
489	20240110	102400	15730350	2980	2980	2980	2980	11
490	20240110	102300	15697570	2980	2980	2980	2980	10
491	20240110	102200	15667770	2980	2980	2980	2980	11
492	20240110	102100	15634990	2980	2980	2980	2980	10
493	20240110	102000	15605190	2980	2980	2980	2980	22
494	20240110	101900	15539630	2980	2980	2980	2980	10
495	20240110	101800	15509830	2980	2980	2980	2980	111
496	20240110	101700	15179050	2980	2980	2980	2980	10
497	20240110	101600	15149250	2980	2980	2980	2980	11
498	20240110	101500	15116470	2980	2980	2980	2980	10
499	20240110	101400	15086670	2980	2980	2980	2980	21
500	20240110	101300	15024090	2980	2980	2980	2980	11
501	20240110	101200	14991310	2980	2980	2980	2980	10
502	20240110	101100	14961510	2980	2980	2980	2980	11
503	20240110	101000	14928730	2980	2980	2980	2980	10
504	20240110	100900	14898930	2980	2980	2980	2980	11
505	20240110	100800	14866150	2980	2980	2980	2980	21
506	20240110	100700	14803570	2980	2980	2980	2980	10
507	20240110	100600	14773770	2980	2980	2980	2980	11
508	20240110	100500	14740990	2980	2980	2980	2980	10
509	20240110	100400	14711190	2980	2980	2980	2980	11
510	20240110	100300	14678410	2980	2980	2980	2980	10
511	20240110	100200	14648610	2980	2980	2980	2980	11
512	20240110	100100	14615830	3005	3005	3005	3005	0
513	20240110	100000	14615830	3005	3005	3005	3005	0
514	20240110	095900	14615830	3005	3005	3005	3005	0
515	20240110	095800	14615830	3005	2975	3005	2975	650
516	20240110	095700	12670295	2975	2975	2975	2975	11
517	20240110	095600	12637570	2975	2975	2975	2975	21
518	20240110	095500	12575095	2975	2975	2975	2975	10
519	20240110	095400	12545345	2975	2975	2975	2975	11
520	20240110	095300	12512620	2975	2975	2975	2975	10
521	20240110	095200	12482870	2975	2980	2980	2975	12
522	20240110	095100	12447165	2975	2975	2975	2975	21
523	20240110	095000	12384690	2980	2980	2980	2980	4
524	20240110	094900	12372770	2980	2980	2980	2980	10
525	20240110	094800	12342970	2980	2980	2980	2980	11
526	20240110	094700	12310190	2980	2980	2980	2980	10
527	20240110	094600	12280390	2980	2980	2980	2980	11
528	20240110	094500	12247610	2980	2980	2980	2980	21
529	20240110	094400	12185030	2980	2980	2980	2980	10
530	20240110	094300	12155230	2980	2980	2980	2980	11
531	20240110	094200	12122450	2985	2985	2985	2985	2
532	20240110	094100	12116480	2985	2985	2985	2985	11
533	20240110	094000	12083645	2985	2985	2985	2985	9
534	20240110	093900	12056780	2980	2980	2980	2980	21
535	20240110	093800	11994200	2980	2980	2980	2980	11
536	20240110	093700	11961420	2980	2980	2980	2980	10
537	20240110	093600	11931620	2985	2980	2985	2980	12
538	20240110	093500	11895855	2980	2980	2980	2980	10
539	20240110	093400	11866055	2980	2980	2980	2980	11
540	20240110	093300	11833275	2980	2980	2980	2980	21
541	20240110	093200	11770695	2980	2990	2990	2980	409
542	20240110	093100	10551375	2980	2975	2980	2975	17
543	20240110	093000	10500770	2975	2975	2975	2975	10
544	20240110	092900	10471020	2975	2975	2975	2975	11
545	20240110	092800	10438295	2975	2975	2975	2975	10
546	20240110	092700	10408545	2975	2975	2975	2975	21
547	20240110	092600	10346070	2975	2975	2975	2975	11
548	20240110	092500	10313345	2980	2980	2980	2980	4
549	20240110	092400	10301425	2980	2980	2980	2980	30
550	20240110	092300	10212025	2975	2975	2975	2975	11
551	20240110	092200	10179300	2975	2975	2975	2975	10
552	20240110	092100	10149550	2975	2975	2980	2975	22
553	20240110	092000	10084095	2975	2975	2975	2975	11
554	20240110	091900	10051370	2975	2975	2975	2975	10
555	20240110	091800	10021620	2975	2975	2975	2975	11
556	20240110	091700	9988895	2975	2980	2980	2975	1000
557	20240110	091600	7013550	2980	2980	2980	2980	11
558	20240110	091500	6980770	2980	2980	2980	2980	40
559	20240110	091400	6861570	2980	2980	2980	2980	30
560	20240110	091300	6772170	2980	2975	2980	2975	12
561	20240110	091200	6736465	2975	2975	2975	2975	0
562	20240110	091100	6736465	2975	2995	2995	2975	1001
563	20240110	091000	3750475	2990	2990	2990	2990	10
564	20240110	090900	3720575	3005	3005	3005	3005	0
565	20240110	090800	3720575	3005	3005	3005	3005	0
566	20240110	090700	3720575	3005	3005	3005	3005	0
567	20240110	090600	3720575	3005	3005	3005	3005	0
568	20240110	090500	3720575	3005	3005	3005	3005	0
569	20240110	090400	3720575	3005	3005	3005	3005	0
570	20240110	090300	3720575	3005	3005	3005	3005	0
571	20240110	090200	3720575	3005	3000	3005	3000	897
572	20240110	090100	1025120	2980	2980	2980	2980	0
573	20240110	090000	1025120	2980	2980	2980	2980	344