KissMeData/000540/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	183100	35350180	2980	2980	2980	2980	69
3	20240115	183000	35350180	2980	2980	2980	2980	0
4	20240115	182900	35350180	2980	2980	2980	2980	0
5	20240115	182800	35350180	2980	2980	2980	2980	0
6	20240115	182700	35350180	2980	2980	2980	2980	0
7	20240115	182600	35350180	2980	2980	2980	2980	0
8	20240115	182500	35350180	2980	2980	2980	2980	0
9	20240115	182400	35350180	2980	2980	2980	2980	0
10	20240115	182300	35350180	2980	2980	2980	2980	0
11	20240115	182200	35350180	2980	2980	2980	2980	0
12	20240115	182100	35350180	2980	2980	2980	2980	0
13	20240115	182000	35350180	2980	2980	2980	2980	0
14	20240115	181900	35350180	2980	2980	2980	2980	0
15	20240115	181800	35350180	2980	2980	2980	2980	0
16	20240115	181700	35350180	2980	2980	2980	2980	0
17	20240115	181600	35350180	2980	2980	2980	2980	0
18	20240115	181500	35350180	2980	2980	2980	2980	0
19	20240115	181400	35350180	2980	2980	2980	2980	0
20	20240115	181300	35350180	2980	2980	2980	2980	0
21	20240115	181200	35350180	2980	2980	2980	2980	0
22	20240115	181100	35350180	2980	2980	2980	2980	0
23	20240115	181000	35350180	2980	2980	2980	2980	0
24	20240115	180900	35350180	2980	2980	2980	2980	0
25	20240115	180800	35350180	2980	2980	2980	2980	0
26	20240115	180700	35350180	2980	2980	2980	2980	0
27	20240115	180600	35350180	2980	2980	2980	2980	0
28	20240115	180500	35350180	2980	2980	2980	2980	0
29	20240115	180400	35350180	2980	2980	2980	2980	0
30	20240115	180300	35350180	2980	2980	2980	2980	0
31	20240115	180200	35350180	2980	2980	2980	2980	0
32	20240115	180100	35350180	2980	2980	2980	2980	69
33	20240115	180000	35350180	2980	2980	2980	2980	0
34	20240115	175900	35350180	2980	2980	2980	2980	0
35	20240115	175800	35350180	2980	2980	2980	2980	0
36	20240115	175700	35350180	2980	2980	2980	2980	0
37	20240115	175600	35350180	2980	2980	2980	2980	0
38	20240115	175500	35350180	2980	2980	2980	2980	0
39	20240115	175400	35350180	2980	2980	2980	2980	0
40	20240115	175300	35350180	2980	2980	2980	2980	0
41	20240115	175200	35350180	2980	2980	2980	2980	0
42	20240115	175100	35350180	2980	2980	2980	2980	0
43	20240115	175000	35350180	2980	2980	2980	2980	0
44	20240115	174900	35350180	2980	2980	2980	2980	0
45	20240115	174800	35350180	2980	2980	2980	2980	0
46	20240115	174700	35350180	2980	2980	2980	2980	0
47	20240115	174600	35350180	2980	2980	2980	2980	0
48	20240115	174500	35350180	2980	2980	2980	2980	0
49	20240115	174400	35350180	2980	2980	2980	2980	0
50	20240115	174300	35350180	2980	2980	2980	2980	0
51	20240115	174200	35350180	2980	2980	2980	2980	0
52	20240115	174100	35350180	2980	2980	2980	2980	0
53	20240115	174000	35350180	2980	2980	2980	2980	0
54	20240115	173900	35350180	2980	2980	2980	2980	0
55	20240115	173800	35350180	2980	2980	2980	2980	0
56	20240115	173700	35350180	2980	2980	2980	2980	0
57	20240115	173600	35350180	2980	2980	2980	2980	0
58	20240115	173500	35350180	2980	2980	2980	2980	0
59	20240115	173400	35350180	2980	2980	2980	2980	0
60	20240115	173300	35350180	2980	2980	2980	2980	0
61	20240115	173200	35350180	2980	2980	2980	2980	0
62	20240115	173100	35350180	2980	2980	2980	2980	69
63	20240115	173000	35350180	2980	2980	2980	2980	0
64	20240115	172900	35350180	2980	2980	2980	2980	0
65	20240115	172800	35350180	2980	2980	2980	2980	0
66	20240115	172700	35350180	2980	2980	2980	2980	0
67	20240115	172600	35350180	2980	2980	2980	2980	0
68	20240115	172500	35350180	2980	2980	2980	2980	0
69	20240115	172400	35350180	2980	2980	2980	2980	0
70	20240115	172300	35350180	2980	2980	2980	2980	0
71	20240115	172200	35350180	2980	2980	2980	2980	0
72	20240115	172100	35350180	2980	2980	2980	2980	0
73	20240115	172000	35350180	2980	2980	2980	2980	0
74	20240115	171900	35350180	2980	2980	2980	2980	0
75	20240115	171800	35350180	2980	2980	2980	2980	0
76	20240115	171700	35350180	2980	2980	2980	2980	0
77	20240115	171600	35350180	2980	2980	2980	2980	0
78	20240115	171500	35350180	2980	2980	2980	2980	0
79	20240115	171400	35350180	2980	2980	2980	2980	0
80	20240115	171300	35350180	2980	2980	2980	2980	0
81	20240115	171200	35350180	2980	2980	2980	2980	0
82	20240115	171100	35350180	2980	2980	2980	2980	0
83	20240115	171000	35350180	2980	2980	2980	2980	0
84	20240115	170900	35350180	2980	2980	2980	2980	0
85	20240115	170800	35350180	2980	2980	2980	2980	0
86	20240115	170700	35350180	2980	2980	2980	2980	0
87	20240115	170600	35350180	2980	2980	2980	2980	0
88	20240115	170500	35350180	2980	2980	2980	2980	0
89	20240115	170400	35350180	2980	2980	2980	2980	0
90	20240115	170300	35350180	2980	2980	2980	2980	0
91	20240115	170200	35350180	2980	2980	2980	2980	0
92	20240115	170100	35350180	2980	2980	2980	2980	69
93	20240115	170000	35350180	2980	2980	2980	2980	0
94	20240115	165900	35350180	2980	2980	2980	2980	0
95	20240115	165800	35350180	2980	2980	2980	2980	0
96	20240115	165700	35350180	2980	2980	2980	2980	0
97	20240115	165600	35350180	2980	2980	2980	2980	0
98	20240115	165500	35350180	2980	2980	2980	2980	0
99	20240115	165400	35350180	2980	2980	2980	2980	0
100	20240115	165300	35350180	2980	2980	2980	2980	0
101	20240115	165200	35350180	2980	2980	2980	2980	0
102	20240115	165100	35350180	2980	2980	2980	2980	0
103	20240115	165000	35350180	2980	2980	2980	2980	0
104	20240115	164900	35350180	2980	2980	2980	2980	0
105	20240115	164800	35350180	2980	2980	2980	2980	0
106	20240115	164700	35350180	2980	2980	2980	2980	0
107	20240115	164600	35350180	2980	2980	2980	2980	0
108	20240115	164500	35350180	2980	2980	2980	2980	0
109	20240115	164400	35350180	2980	2980	2980	2980	0
110	20240115	164300	35350180	2980	2980	2980	2980	0
111	20240115	164200	35350180	2980	2980	2980	2980	0
112	20240115	164100	35350180	2980	2980	2980	2980	0
113	20240115	164000	35350180	2980	2980	2980	2980	0
114	20240115	163900	35350180	2980	2980	2980	2980	0
115	20240115	163800	35350180	2980	2980	2980	2980	0
116	20240115	163700	35350180	2980	2980	2980	2980	0
117	20240115	163600	35350180	2980	2980	2980	2980	0
118	20240115	163500	35350180	2980	2980	2980	2980	0
119	20240115	163400	35350180	2980	2980	2980	2980	0
120	20240115	163300	35350180	2980	2980	2980	2980	0
121	20240115	163200	35350180	2980	2980	2980	2980	0
122	20240115	163100	35350180	2980	2980	2980	2980	69
123	20240115	163000	35350180	2980	2980	2980	2980	0
124	20240115	162900	35350180	2980	2980	2980	2980	0
125	20240115	162800	35350180	2980	2980	2980	2980	0
126	20240115	162700	35350180	2980	2980	2980	2980	0
127	20240115	162600	35350180	2980	2980	2980	2980	0
128	20240115	162500	35350180	2980	2980	2980	2980	0
129	20240115	162400	35350180	2980	2980	2980	2980	0
130	20240115	162300	35350180	2980	2980	2980	2980	0
131	20240115	162200	35350180	2980	2980	2980	2980	0
132	20240115	162100	35350180	2980	2980	2980	2980	0
133	20240115	162000	35350180	2980	2980	2980	2980	0
134	20240115	161900	35350180	2980	2980	2980	2980	0
135	20240115	161800	35350180	2980	2980	2980	2980	0
136	20240115	161700	35350180	2980	2980	2980	2980	0
137	20240115	161600	35350180	2980	2980	2980	2980	0
138	20240115	161500	35350180	2980	2980	2980	2980	0
139	20240115	161400	35350180	2980	2980	2980	2980	0
140	20240115	161300	35350180	2980	2980	2980	2980	0
141	20240115	161200	35350180	2980	2980	2980	2980	0
142	20240115	161100	35350180	2980	2980	2980	2980	0
143	20240115	161000	35350180	2980	2980	2980	2980	0
144	20240115	160900	35350180	2980	2980	2980	2980	0
145	20240115	160800	35350180	2980	2980	2980	2980	0
146	20240115	160700	35350180	2980	2980	2980	2980	0
147	20240115	160600	35350180	2980	2980	2980	2980	0
148	20240115	160500	35350180	2980	2980	2980	2980	0
149	20240115	160400	35350180	2980	2980	2980	2980	0
150	20240115	160300	35350180	2980	2980	2980	2980	0
151	20240115	160200	35350180	2980	2980	2980	2980	0
152	20240115	160100	35350180	2980	2980	2980	2980	69
153	20240115	160000	35350180	2980	2980	2980	2980	0
154	20240115	155900	35350180	2980	2980	2980	2980	0
155	20240115	155800	35350180	2980	2980	2980	2980	0
156	20240115	155700	35350180	2980	2980	2980	2980	0
157	20240115	155600	35350180	2980	2980	2980	2980	0
158	20240115	155500	35350180	2980	2980	2980	2980	0
159	20240115	155400	35350180	2980	2980	2980	2980	0
160	20240115	155300	35350180	2980	2980	2980	2980	0
161	20240115	155200	35350180	2980	2980	2980	2980	0
162	20240115	155100	35350180	2980	2980	2980	2980	0
163	20240115	155000	35350180	2980	2980	2980	2980	0
164	20240115	154900	35350180	2980	2980	2980	2980	0
165	20240115	154800	35350180	2980	2980	2980	2980	0
166	20240115	154700	35350180	2980	2980	2980	2980	0
167	20240115	154600	35350180	2980	2980	2980	2980	0
168	20240115	154500	35350180	2980	2980	2980	2980	0
169	20240115	154400	35350180	2980	2980	2980	2980	0
170	20240115	154300	35350180	2980	2980	2980	2980	0
171	20240115	154200	35350180	2980	2980	2980	2980	0
172	20240115	154100	35350180	2980	2980	2980	2980	0
173	20240115	154000	35350180	2980	2980	2980	2980	0
174	20240115	153900	35350180	2980	2980	2980	2980	0
175	20240115	153800	35350180	2980	2980	2980	2980	0
176	20240115	153700	35350180	2980	2980	2980	2980	0
177	20240115	153600	35350180	2980	2980	2980	2980	0
178	20240115	153500	35350180	2980	2980	2980	2980	0
179	20240115	153400	35350180	2980	2980	2980	2980	0
180	20240115	153300	35350180	2980	2980	2980	2980	0
181	20240115	153200	35350180	2980	2980	2980	2980	0
182	20240115	153100	35350180	2980	2980	2980	2980	69
183	20240115	153000	35350180	2980	2980	2980	2980	69
184	20240115	152900	35144560	2980	2980	2980	2980	0
185	20240115	152800	35144560	2980	2980	2980	2980	0
186	20240115	152700	35144560	2980	2980	2980	2980	0
187	20240115	152600	35144560	2980	2980	2980	2980	0
188	20240115	152500	35144560	2980	2980	2980	2980	0
189	20240115	152400	35144560	2980	2980	2980	2980	0
190	20240115	152300	35144560	2980	2980	2980	2980	0
191	20240115	152200	35144560	2980	2980	2980	2980	0
192	20240115	152100	35144560	2980	2980	2980	2980	0
193	20240115	152000	35144560	2980	2980	2980	2980	0
194	20240115	151900	35144560	2980	2980	2980	2980	14
195	20240115	151800	35102840	2985	2985	2985	2985	0
196	20240115	151700	35102840	2985	2985	2985	2985	0
197	20240115	151600	35102840	2985	2985	2985	2985	78
198	20240115	151500	34870010	2990	2990	2990	2990	1
199	20240115	151400	34867020	2995	2995	2995	2995	0
200	20240115	151300	34867020	2995	2995	2995	2995	0
201	20240115	151200	34867020	2995	2985	2995	2985	20
202	20240115	151100	34807235	2985	2985	2985	2985	0
203	20240115	151000	34807235	2985	2985	2985	2985	1
204	20240115	150900	34804250	2995	2990	2995	2985	28
205	20240115	150800	34720610	2985	2985	2995	2985	7
206	20240115	150700	34699695	2985	2985	2995	2985	7
207	20240115	150600	34678790	2985	2985	2985	2985	1
208	20240115	150500	34675805	2985	2985	2985	2985	4
209	20240115	150400	34663865	2995	2985	2995	2985	78
210	20240115	150300	34430915	2985	2985	2985	2985	0
211	20240115	150200	34430915	2985	2985	2985	2985	0
212	20240115	150100	34430915	2985	2985	2985	2985	195
213	20240115	150000	33848840	2985	2985	2985	2985	0
214	20240115	145900	33848840	2985	2985	2985	2985	0
215	20240115	145800	33848840	2985	2985	2985	2985	0
216	20240115	145700	33848840	2985	2985	2985	2985	0
217	20240115	145600	33848840	2985	2985	2985	2985	0
218	20240115	145500	33848840	2985	2985	2985	2985	0
219	20240115	145400	33848840	2985	2985	2985	2985	100
220	20240115	145300	33550340	2985	2985	2985	2985	0
221	20240115	145200	33550340	2985	2985	2985	2985	0
222	20240115	145100	33550340	2985	2985	2985	2985	0
223	20240115	145000	33550340	2985	2985	2985	2985	0
224	20240115	144900	33550340	2985	2985	2985	2985	0
225	20240115	144800	33550340	2985	2985	2985	2985	0
226	20240115	144700	33550340	2985	2985	2985	2985	0
227	20240115	144600	33550340	2985	2985	2985	2985	0
228	20240115	144500	33550340	2985	2985	2985	2985	0
229	20240115	144400	33550340	2985	2985	2985	2985	0
230	20240115	144300	33550340	2985	2985	2985	2985	0
231	20240115	144200	33550340	2985	2985	2985	2985	0
232	20240115	144100	33550340	2985	2985	2985	2985	0
233	20240115	144000	33550340	2985	2985	2985	2985	0
234	20240115	143900	33550340	2985	2985	2985	2985	0
235	20240115	143800	33550340	2985	2985	2985	2985	0
236	20240115	143700	33550340	2985	2985	2985	2985	0
237	20240115	143600	33550340	2985	2985	2985	2985	0
238	20240115	143500	33550340	2985	2985	2985	2985	0
239	20240115	143400	33550340	2985	2985	2985	2985	0
240	20240115	143300	33550340	2985	2985	2985	2985	0
241	20240115	143200	33550340	2985	2985	2985	2985	0
242	20240115	143100	33550340	2985	2985	2985	2985	0
243	20240115	143000	33550340	2985	2985	2985	2985	0
244	20240115	142900	33550340	2985	2985	2985	2985	20
245	20240115	142800	33490640	2985	2985	2985	2985	0
246	20240115	142700	33490640	2985	2985	2985	2985	0
247	20240115	142600	33490640	2985	2985	2985	2985	300
248	20240115	142500	32595140	2990	2990	2990	2990	0
249	20240115	142400	32595140	2990	2990	2990	2990	0
250	20240115	142300	32595140	2990	2990	2990	2990	17
251	20240115	142200	32544310	2990	2990	2990	2990	0
252	20240115	142100	32544310	2990	2990	2990	2990	0
253	20240115	142000	32544310	2990	2990	2990	2990	2
254	20240115	141900	32538330	2985	2985	2985	2985	0
255	20240115	141800	32538330	2985	2985	2985	2985	0
256	20240115	141700	32538330	2985	2985	2985	2985	0
257	20240115	141600	32538330	2985	2985	2985	2985	0
258	20240115	141500	32538330	2985	2985	2985	2985	0
259	20240115	141400	32538330	2985	2985	2985	2985	195
260	20240115	141300	31956255	2985	2985	2985	2985	0
261	20240115	141200	31956255	2985	2985	2985	2985	84
262	20240115	141100	31705515	2990	2990	2990	2990	0
263	20240115	141000	31705515	2990	2990	2990	2990	0
264	20240115	140900	31705515	2990	2990	2990	2990	0
265	20240115	140800	31705515	2990	2990	2990	2990	0
266	20240115	140700	31705515	2990	2990	2990	2990	0
267	20240115	140600	31705515	2990	2990	2990	2990	0
268	20240115	140500	31705515	2990	2990	2990	2990	0
269	20240115	140400	31705515	2990	2990	2990	2990	0
270	20240115	140300	31705515	2990	2990	2990	2990	0
271	20240115	140200	31705515	2990	2990	2990	2990	0
272	20240115	140100	31705515	2990	2990	2990	2990	0
273	20240115	140000	31705515	2990	2990	2990	2990	0
274	20240115	135900	31705515	2990	2990	2990	2990	0
275	20240115	135800	31705515	2990	2990	2990	2990	0
276	20240115	135700	31705515	2990	2990	2990	2990	0
277	20240115	135600	31705515	2990	2990	2990	2990	0
278	20240115	135500	31705515	2990	2990	2990	2990	0
279	20240115	135400	31705515	2990	2990	2990	2990	0
280	20240115	135300	31705515	2990	2990	2990	2990	0
281	20240115	135200	31705515	2990	2990	2990	2990	0
282	20240115	135100	31705515	2990	2990	2990	2990	0
283	20240115	135000	31705515	2990	2990	2990	2990	0
284	20240115	134900	31705515	2990	2990	2990	2990	0
285	20240115	134800	31705515	2990	2990	2990	2990	0
286	20240115	134700	31705515	2990	2990	2990	2990	0
287	20240115	134600	31705515	2990	2990	2990	2990	0
288	20240115	134500	31705515	2990	2990	2990	2990	0
289	20240115	134400	31705515	2990	2990	2990	2990	0
290	20240115	134300	31705515	2990	2990	2990	2990	0
291	20240115	134200	31705515	2990	2990	2990	2990	0
292	20240115	134100	31705515	2990	2990	2990	2990	0
293	20240115	134000	31705515	2990	2990	2990	2990	50
294	20240115	133900	31556015	2990	2990	2990	2990	0
295	20240115	133800	31556015	2990	2990	2990	2990	0
296	20240115	133700	31556015	2990	2990	2990	2990	0
297	20240115	133600	31556015	2990	2990	2990	2990	0
298	20240115	133500	31556015	2990	2990	2990	2990	0
299	20240115	133400	31556015	2990	2990	2990	2990	0
300	20240115	133300	31556015	2990	2990	2990	2990	0
301	20240115	133200	31556015	2990	2990	2990	2990	0
302	20240115	133100	31556015	2990	2990	2990	2990	0
303	20240115	133000	31556015	2990	2990	2990	2990	0
304	20240115	132900	31556015	2990	2990	2990	2990	0
305	20240115	132800	31556015	2990	2990	2990	2990	1
306	20240115	132700	31553025	2990	2990	2990	2990	0
307	20240115	132600	31553025	2990	2990	2990	2990	0
308	20240115	132500	31553025	2990	2990	2990	2990	0
309	20240115	132400	31553025	2990	2990	2990	2990	0
310	20240115	132300	31553025	2990	2990	2990	2990	0
311	20240115	132200	31553025	2990	2990	2990	2990	0
312	20240115	132100	31553025	2990	2990	2990	2990	0
313	20240115	132000	31553025	2990	2990	2990	2990	1
314	20240115	131900	31550035	2990	2990	2990	2990	0
315	20240115	131800	31550035	2990	2990	2990	2990	0
316	20240115	131700	31550035	2990	2990	2990	2990	0
317	20240115	131600	31550035	2990	2990	2990	2990	94
318	20240115	131500	31268975	2990	2990	2990	2990	110
319	20240115	131400	30940075	2990	2990	2990	2990	0
320	20240115	131300	30940075	2990	2990	2990	2990	0
321	20240115	131200	30940075	2990	2990	2990	2990	0
322	20240115	131100	30940075	2990	2990	2990	2990	1
323	20240115	131000	30937085	2990	2990	2990	2990	0
324	20240115	130900	30937085	2990	2990	2990	2990	0
325	20240115	130800	30937085	2990	2990	2990	2990	0
326	20240115	130700	30937085	2990	2990	2990	2990	0
327	20240115	130600	30937085	2990	2990	2990	2990	0
328	20240115	130500	30937085	2990	2990	2990	2990	0
329	20240115	130400	30937085	2990	2990	2990	2990	1
330	20240115	130300	30934095	2990	2990	2990	2990	0
331	20240115	130200	30934095	2990	2990	2990	2990	0
332	20240115	130100	30934095	2990	2990	2990	2990	0
333	20240115	130000	30934095	2990	2990	2990	2990	0
334	20240115	125900	30934095	2990	2990	2990	2990	0
335	20240115	125800	30934095	2990	2990	2990	2990	0
336	20240115	125700	30934095	2990	2990	2990	2990	0
337	20240115	125600	30934095	2990	2990	2990	2990	0
338	20240115	125500	30934095	2990	2990	2990	2990	0
339	20240115	125400	30934095	2990	2990	2990	2990	0
340	20240115	125300	30934095	2990	2990	2990	2990	0
341	20240115	125200	30934095	2990	2990	2990	2990	0
342	20240115	125100	30934095	2990	2990	2990	2990	0
343	20240115	125000	30934095	2990	2990	2990	2990	0
344	20240115	124900	30934095	2990	2990	2990	2990	0
345	20240115	124800	30934095	2990	2990	2990	2990	0
346	20240115	124700	30934095	2990	2990	2990	2990	0
347	20240115	124600	30934095	2990	2990	2990	2990	200
348	20240115	124500	30336095	2990	2990	2990	2990	0
349	20240115	124400	30336095	2990	2990	2990	2990	0
350	20240115	124300	30336095	2990	2990	2990	2990	13
351	20240115	124200	30297225	2990	2990	2990	2990	100
352	20240115	124100	29998225	2990	2990	2990	2990	0
353	20240115	124000	29998225	2990	2990	2990	2990	0
354	20240115	123900	29998225	2990	2990	2990	2990	0
355	20240115	123800	29998225	2990	2990	2990	2990	0
356	20240115	123700	29998225	2990	2990	2990	2990	0
357	20240115	123600	29998225	2990	2990	2990	2990	0
358	20240115	123500	29998225	2990	2990	2990	2990	0
359	20240115	123400	29998225	2990	2990	2990	2990	0
360	20240115	123300	29998225	2990	2990	2990	2990	0
361	20240115	123200	29998225	2990	2990	2990	2990	14
362	20240115	123100	29956365	2990	2990	2990	2990	37
363	20240115	123000	29845735	2990	2990	2990	2990	0
364	20240115	122900	29845735	2990	2990	2990	2990	0
365	20240115	122800	29845735	2990	2990	2990	2990	0
366	20240115	122700	29845735	2990	2990	2990	2990	4
367	20240115	122600	29833775	2990	2990	2990	2990	0
368	20240115	122500	29833775	2990	2990	2990	2990	9
369	20240115	122400	29806865	2990	2990	2990	2990	5
370	20240115	122300	29791915	2985	2985	2985	2985	0
371	20240115	122200	29791915	2985	2985	2985	2985	0
372	20240115	122100	29791915	2985	2985	2985	2985	0
373	20240115	122000	29791915	2985	2990	2990	2985	320
374	20240115	121900	28836640	2990	2990	2990	2990	0
375	20240115	121800	28836640	2990	2990	2990	2990	0
376	20240115	121700	28836640	2990	2990	2990	2990	0
377	20240115	121600	28836640	2990	2990	2990	2990	0
378	20240115	121500	28836640	2990	2990	2990	2990	0
379	20240115	121400	28836640	2990	2990	2990	2990	0
380	20240115	121300	28836640	2990	2990	2990	2990	0
381	20240115	121200	28836640	2990	2990	2990	2990	0
382	20240115	121100	28836640	2990	2990	2990	2990	0
383	20240115	121000	28836640	2990	2990	2990	2990	0
384	20240115	120900	28836640	2990	2990	2990	2990	0
385	20240115	120800	28836640	2990	2990	2990	2990	0
386	20240115	120700	28836640	2990	2990	2990	2990	0
387	20240115	120600	28836640	2990	2990	2990	2990	0
388	20240115	120500	28836640	2990	2990	2990	2990	0
389	20240115	120400	28836640	2990	2990	2990	2990	0
390	20240115	120300	28836640	2990	2990	2990	2990	0
391	20240115	120200	28836640	2990	2990	2990	2990	0
392	20240115	120100	28836640	2990	2990	2990	2990	0
393	20240115	120000	28836640	2990	2990	2990	2990	0
394	20240115	115900	28836640	2990	2990	2990	2990	15
395	20240115	115800	28791790	2990	2990	2990	2990	0
396	20240115	115700	28791790	2990	2990	2990	2990	0
397	20240115	115600	28791790	2990	2990	2990	2990	0
398	20240115	115500	28791790	2990	2990	2990	2990	0
399	20240115	115400	28791790	2990	2990	2990	2990	0
400	20240115	115300	28791790	2990	2990	2990	2990	0
401	20240115	115200	28791790	2990	2990	2990	2990	0
402	20240115	115100	28791790	2990	2990	2990	2990	0
403	20240115	115000	28791790	2990	2990	2990	2990	0
404	20240115	114900	28791790	2990	2990	2990	2990	0
405	20240115	114800	28791790	2990	2990	2990	2990	0
406	20240115	114700	28791790	2990	2990	2990	2990	0
407	20240115	114600	28791790	2990	2990	2990	2990	0
408	20240115	114500	28791790	2990	2990	2990	2990	19
409	20240115	114400	28734980	2995	2995	2995	2995	0
410	20240115	114300	28734980	2995	2995	2995	2995	0
411	20240115	114200	28734980	2995	2995	2995	2995	0
412	20240115	114100	28734980	2995	2995	2995	2995	0
413	20240115	114000	28734980	2995	2995	2995	2995	0
414	20240115	113900	28734980	2995	2995	2995	2995	0
415	20240115	113800	28734980	2995	2995	2995	2995	0
416	20240115	113700	28734980	2995	2995	2995	2995	0
417	20240115	113600	28734980	2995	2995	2995	2995	0
418	20240115	113500	28734980	2995	2995	2995	2995	0
419	20240115	113400	28734980	2995	2995	2995	2995	0
420	20240115	113300	28734980	2995	2995	2995	2995	1
421	20240115	113200	28731985	2995	2995	2995	2995	0
422	20240115	113100	28731985	2995	2995	2995	2995	0
423	20240115	113000	28731985	2995	2995	2995	2995	0
424	20240115	112900	28731985	2995	2995	2995	2995	0
425	20240115	112800	28731985	2995	2995	3000	2990	5
426	20240115	112700	28717010	3000	2990	3000	2990	4
427	20240115	112600	28705040	2990	2990	2990	2990	3
428	20240115	112500	28696070	2990	2990	2990	2990	7
429	20240115	112400	28675140	2990	2990	2990	2990	2
430	20240115	112300	28669160	2990	2990	2990	2990	4
431	20240115	112200	28657200	2990	2990	2990	2990	6
432	20240115	112100	28639260	2990	2990	2990	2990	2
433	20240115	112000	28633280	2990	2990	2990	2990	4
434	20240115	111900	28621320	2990	2990	2990	2990	3
435	20240115	111800	28612350	2990	2990	2990	2990	3
436	20240115	111700	28603380	2990	2990	2990	2990	6
437	20240115	111600	28585440	2990	2990	2990	2990	3
438	20240115	111500	28576470	2990	2990	2990	2990	3
439	20240115	111400	28567500	2990	2990	2990	2990	4
440	20240115	111300	28555540	2990	2990	2990	2990	113
441	20240115	111200	28217670	2990	2990	2990	2990	4
442	20240115	111100	28205710	2990	2990	3005	2990	7
443	20240115	111000	28184765	2990	2990	2990	2990	2
444	20240115	110900	28178785	2990	2990	2990	2990	4
445	20240115	110800	28166825	2990	2990	2990	2990	41
446	20240115	110700	28044235	2990	2990	2990	2990	4
447	20240115	110600	28032275	2990	2990	2990	2990	8
448	20240115	110500	28008355	3000	3000	3000	3000	0
449	20240115	110400	28008355	3000	3000	3005	3000	255
450	20240115	110300	27243345	3000	2990	3000	2990	100
451	20240115	110200	26943485	2990	2990	2990	2990	1
452	20240115	110100	26940495	2990	2990	2990	2990	0
453	20240115	110000	26940495	2990	2990	2990	2990	0
454	20240115	105900	26940495	2990	2990	2990	2990	0
455	20240115	105800	26940495	2990	2990	2990	2990	0
456	20240115	105700	26940495	2990	2990	2990	2990	501
457	20240115	105600	25442505	2995	2995	2995	2995	0
458	20240115	105500	25442505	2995	2995	2995	2995	0
459	20240115	105400	25442505	2995	2995	2995	2995	352
460	20240115	105300	24388265	3000	3000	3000	3000	0
461	20240115	105200	24388265	3000	3000	3000	3000	0
462	20240115	105100	24388265	3000	3000	3000	3000	0
463	20240115	105000	24388265	3000	3000	3000	3000	0
464	20240115	104900	24388265	3000	3000	3000	3000	0
465	20240115	104800	24388265	3000	3000	3000	3000	0
466	20240115	104700	24388265	3000	3000	3000	3000	0
467	20240115	104600	24388265	3000	3000	3000	3000	0
468	20240115	104500	24388265	3000	3000	3000	3000	0
469	20240115	104400	24388265	3000	3000	3000	3000	0
470	20240115	104300	24388265	3000	3000	3000	3000	0
471	20240115	104200	24388265	3000	3000	3000	3000	0
472	20240115	104100	24388265	3000	3000	3000	3000	0
473	20240115	104000	24388265	3000	3000	3000	3000	0
474	20240115	103900	24388265	3000	3000	3000	3000	0
475	20240115	103800	24388265	3000	3000	3000	3000	0
476	20240115	103700	24388265	3000	3000	3000	3000	0
477	20240115	103600	24388265	3000	3000	3000	3000	0
478	20240115	103500	24388265	3000	3000	3000	3000	0
479	20240115	103400	24388265	3000	3000	3000	3000	0
480	20240115	103300	24388265	3000	3000	3000	3000	0
481	20240115	103200	24388265	3000	3000	3000	3000	0
482	20240115	103100	24388265	3000	3000	3000	3000	0
483	20240115	103000	24388265	3000	3000	3000	3000	0
484	20240115	102900	24388265	3000	3000	3000	3000	0
485	20240115	102800	24388265	3000	3000	3000	3000	0
486	20240115	102700	24388265	3000	3000	3000	3000	0
487	20240115	102600	24388265	3000	3000	3000	3000	0
488	20240115	102500	24388265	3000	3000	3000	3000	0
489	20240115	102400	24388265	3000	3000	3000	3000	0
490	20240115	102300	24388265	3000	3000	3000	3000	2
491	20240115	102200	24382265	2995	2995	2995	2995	0
492	20240115	102100	24382265	2995	2995	2995	2995	0
493	20240115	102000	24382265	2995	2995	2995	2995	0
494	20240115	101900	24382265	2995	2995	2995	2995	0
495	20240115	101800	24382265	2995	2995	2995	2995	0
496	20240115	101700	24382265	2995	2995	2995	2995	0
497	20240115	101600	24382265	2995	2995	2995	2995	0
498	20240115	101500	24382265	2995	2995	2995	2995	0
499	20240115	101400	24382265	2995	2995	2995	2995	0
500	20240115	101300	24382265	2995	2995	2995	2995	0
501	20240115	101200	24382265	2995	2995	2995	2995	0
502	20240115	101100	24382265	2995	2995	2995	2995	0
503	20240115	101000	24382265	2995	2995	2995	2995	0
504	20240115	100900	24382265	2995	2995	2995	2995	0
505	20240115	100800	24382265	2995	2995	2995	2995	0
506	20240115	100700	24382265	2995	2995	2995	2995	0
507	20240115	100600	24382265	2995	2995	2995	2995	0
508	20240115	100500	24382265	2995	2995	2995	2995	0
509	20240115	100400	24382265	2995	2995	2995	2995	0
510	20240115	100300	24382265	2995	2995	2995	2995	0
511	20240115	100200	24382265	2995	2995	2995	2995	0
512	20240115	100100	24382265	2995	2995	2995	2995	0
513	20240115	100000	24382265	2995	2995	2995	2995	0
514	20240115	095900	24382265	2995	2995	2995	2995	0
515	20240115	095800	24382265	2995	2995	2995	2995	0
516	20240115	095700	24382265	2995	2995	2995	2995	0
517	20240115	095600	24382265	2995	2995	2995	2995	0
518	20240115	095500	24382265	2995	2995	2995	2995	0
519	20240115	095400	24382265	2995	2995	2995	2995	0
520	20240115	095300	24382265	2995	2995	2995	2995	0
521	20240115	095200	24382265	2995	2995	2995	2995	0
522	20240115	095100	24382265	2995	2995	2995	2995	0
523	20240115	095000	24382265	2995	2995	2995	2995	0
524	20240115	094900	24382265	2995	2995	2995	2995	0
525	20240115	094800	24382265	2995	2995	2995	2995	0
526	20240115	094700	24382265	2995	2990	2995	2990	2
527	20240115	094600	24376280	2980	2980	2980	2980	18
528	20240115	094500	24322640	2985	2990	2990	2985	32
529	20240115	094400	24227065	2995	2995	2995	2995	0
530	20240115	094300	24227065	2995	2995	2995	2995	2
531	20240115	094200	24221075	2995	2995	2995	2995	0
532	20240115	094100	24221075	2995	2995	2995	2995	0
533	20240115	094000	24221075	2995	2995	2995	2995	0
534	20240115	093900	24221075	2995	2995	2995	2995	1
535	20240115	093800	24218080	2995	2995	2995	2995	1
536	20240115	093700	24215085	2995	2995	2995	2995	0
537	20240115	093600	24215085	2995	2995	2995	2995	0
538	20240115	093500	24215085	2995	2995	2995	2995	0
539	20240115	093400	24215085	2995	2995	2995	2995	0
540	20240115	093300	24215085	2995	2995	2995	2995	0
541	20240115	093200	24215085	2995	2995	2995	2995	0
542	20240115	093100	24215085	2995	2995	2995	2995	0
543	20240115	093000	24215085	2995	2995	2995	2995	0
544	20240115	092900	24215085	2995	2995	2995	2995	0
545	20240115	092800	24215085	2995	2995	2995	2995	0
546	20240115	092700	24215085	2995	2995	2995	2995	1
547	20240115	092600	24212090	2980	2980	2980	2980	2115
548	20240115	092500	17909390	2980	2975	2980	2975	5227
549	20240115	092400	2356055	2975	2990	2990	2975	537
550	20240115	092300	754930	2995	2995	2995	2995	0
551	20240115	092200	754930	2995	2995	2995	2995	0
552	20240115	092100	754930	2995	2995	2995	2995	3
553	20240115	092000	745945	2995	2995	2995	2995	0
554	20240115	091900	745945	2995	2995	2995	2995	0
555	20240115	091800	745945	2995	2995	2995	2995	0
556	20240115	091700	745945	2995	2995	2995	2995	0
557	20240115	091600	745945	2995	2995	2995	2995	0
558	20240115	091500	745945	2995	2995	2995	2995	0
559	20240115	091400	745945	2995	2995	2995	2995	4
560	20240115	091300	733965	2995	2995	2995	2995	0
561	20240115	091200	733965	2995	2995	2995	2995	0
562	20240115	091100	733965	2995	3000	3000	2990	211
563	20240115	091000	102170	2995	2995	2995	2995	0
564	20240115	090900	102170	2995	3000	3000	2995	5
565	20240115	090800	87175	3005	3005	3005	3005	0
566	20240115	090700	87175	3005	3005	3005	3005	0
567	20240115	090600	87175	3005	3005	3005	3005	0
568	20240115	090500	87175	3005	3005	3005	3005	0
569	20240115	090400	87175	3005	3005	3005	3005	0
570	20240115	090300	87175	3005	3005	3005	3005	0
571	20240115	090200	87175	3005	3005	3005	3005	0
572	20240115	090100	87175	3005	3010	3010	3005	24
573	20240115	090000	15050	3010	3010	3010	3010	5