KissMeData/002920/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	183800	17014575	2810	2810	2810	2810	509
3	20240116	183700	17014575	2810	2810	2810	2810	0
4	20240116	183600	17014575	2810	2810	2810	2810	0
5	20240116	183500	17014575	2810	2810	2810	2810	0
6	20240116	183400	17014575	2810	2810	2810	2810	0
7	20240116	183300	17014575	2810	2810	2810	2810	0
8	20240116	183200	17014575	2810	2810	2810	2810	0
9	20240116	183100	17014575	2810	2810	2810	2810	0
10	20240116	183000	17014575	2810	2810	2810	2810	0
11	20240116	182900	17014575	2810	2810	2810	2810	0
12	20240116	182800	17014575	2810	2810	2810	2810	0
13	20240116	182700	17014575	2810	2810	2810	2810	0
14	20240116	182600	17014575	2810	2810	2810	2810	0
15	20240116	182500	17014575	2810	2810	2810	2810	0
16	20240116	182400	17014575	2810	2810	2810	2810	0
17	20240116	182300	17014575	2810	2810	2810	2810	0
18	20240116	182200	17014575	2810	2810	2810	2810	0
19	20240116	182100	17014575	2810	2810	2810	2810	0
20	20240116	182000	17014575	2810	2810	2810	2810	0
21	20240116	181900	17014575	2810	2810	2810	2810	0
22	20240116	181800	17014575	2810	2810	2810	2810	0
23	20240116	181700	17014575	2810	2810	2810	2810	0
24	20240116	181600	17014575	2810	2810	2810	2810	0
25	20240116	181500	17014575	2810	2810	2810	2810	0
26	20240116	181400	17014575	2810	2810	2810	2810	0
27	20240116	181300	17014575	2810	2810	2810	2810	0
28	20240116	181200	17014575	2810	2810	2810	2810	0
29	20240116	181100	17014575	2810	2810	2810	2810	0
30	20240116	181000	17014575	2810	2810	2810	2810	0
31	20240116	180900	17014575	2810	2810	2810	2810	0
32	20240116	180800	17014575	2810	2810	2810	2810	509
33	20240116	180700	17014575	2810	2810	2810	2810	0
34	20240116	180600	17014575	2810	2810	2810	2810	0
35	20240116	180500	17014575	2810	2810	2810	2810	0
36	20240116	180400	17014575	2810	2810	2810	2810	0
37	20240116	180300	17014575	2810	2810	2810	2810	0
38	20240116	180200	17014575	2810	2810	2810	2810	0
39	20240116	180100	17014575	2810	2810	2810	2810	0
40	20240116	180000	17014575	2810	2810	2810	2810	0
41	20240116	175900	17014575	2810	2810	2810	2810	0
42	20240116	175800	17014575	2810	2810	2810	2810	0
43	20240116	175700	17014575	2810	2810	2810	2810	0
44	20240116	175600	17014575	2810	2810	2810	2810	0
45	20240116	175500	17014575	2810	2810	2810	2810	0
46	20240116	175400	17014575	2810	2810	2810	2810	0
47	20240116	175300	17014575	2810	2810	2810	2810	0
48	20240116	175200	17014575	2810	2810	2810	2810	0
49	20240116	175100	17014575	2810	2810	2810	2810	0
50	20240116	175000	17014575	2810	2810	2810	2810	0
51	20240116	174900	17014575	2810	2810	2810	2810	0
52	20240116	174800	17014575	2810	2810	2810	2810	0
53	20240116	174700	17014575	2810	2810	2810	2810	0
54	20240116	174600	17014575	2810	2810	2810	2810	0
55	20240116	174500	17014575	2810	2810	2810	2810	0
56	20240116	174400	17014575	2810	2810	2810	2810	0
57	20240116	174300	17014575	2810	2810	2810	2810	0
58	20240116	174200	17014575	2810	2810	2810	2810	0
59	20240116	174100	17014575	2810	2810	2810	2810	0
60	20240116	174000	17014575	2810	2810	2810	2810	0
61	20240116	173900	17014575	2810	2810	2810	2810	0
62	20240116	173800	17014575	2810	2810	2810	2810	509
63	20240116	173700	17014575	2810	2810	2810	2810	0
64	20240116	173600	17014575	2810	2810	2810	2810	0
65	20240116	173500	17014575	2810	2810	2810	2810	0
66	20240116	173400	17014575	2810	2810	2810	2810	0
67	20240116	173300	17014575	2810	2810	2810	2810	0
68	20240116	173200	17014575	2810	2810	2810	2810	0
69	20240116	173100	17014575	2810	2810	2810	2810	0
70	20240116	173000	17014575	2810	2810	2810	2810	0
71	20240116	172900	17014575	2810	2810	2810	2810	0
72	20240116	172800	17014575	2810	2810	2810	2810	0
73	20240116	172700	17014575	2810	2810	2810	2810	0
74	20240116	172600	17014575	2810	2810	2810	2810	0
75	20240116	172500	17014575	2810	2810	2810	2810	0
76	20240116	172400	17014575	2810	2810	2810	2810	0
77	20240116	172300	17014575	2810	2810	2810	2810	0
78	20240116	172200	17014575	2810	2810	2810	2810	0
79	20240116	172100	17014575	2810	2810	2810	2810	0
80	20240116	172000	17014575	2810	2810	2810	2810	0
81	20240116	171900	17014575	2810	2810	2810	2810	0
82	20240116	171800	17014575	2810	2810	2810	2810	0
83	20240116	171700	17014575	2810	2810	2810	2810	0
84	20240116	171600	17014575	2810	2810	2810	2810	0
85	20240116	171500	17014575	2810	2810	2810	2810	0
86	20240116	171400	17014575	2810	2810	2810	2810	0
87	20240116	171300	17014575	2810	2810	2810	2810	0
88	20240116	171200	17014575	2810	2810	2810	2810	0
89	20240116	171100	17014575	2810	2810	2810	2810	0
90	20240116	171000	17014575	2810	2810	2810	2810	0
91	20240116	170900	17014575	2810	2810	2810	2810	0
92	20240116	170800	17014575	2810	2810	2810	2810	509
93	20240116	170700	17014575	2810	2810	2810	2810	0
94	20240116	170600	17014575	2810	2810	2810	2810	0
95	20240116	170500	17014575	2810	2810	2810	2810	0
96	20240116	170400	17014575	2810	2810	2810	2810	0
97	20240116	170300	17014575	2810	2810	2810	2810	0
98	20240116	170200	17014575	2810	2810	2810	2810	0
99	20240116	170100	17014575	2810	2810	2810	2810	0
100	20240116	170000	17014575	2810	2810	2810	2810	0
101	20240116	165900	17014575	2810	2810	2810	2810	0
102	20240116	165800	17014575	2810	2810	2810	2810	0
103	20240116	165700	17014575	2810	2810	2810	2810	0
104	20240116	165600	17014575	2810	2810	2810	2810	0
105	20240116	165500	17014575	2810	2810	2810	2810	0
106	20240116	165400	17014575	2810	2810	2810	2810	0
107	20240116	165300	17014575	2810	2810	2810	2810	0
108	20240116	165200	17014575	2810	2810	2810	2810	0
109	20240116	165100	17014575	2810	2810	2810	2810	0
110	20240116	165000	17014575	2810	2810	2810	2810	0
111	20240116	164900	17014575	2810	2810	2810	2810	0
112	20240116	164800	17014575	2810	2810	2810	2810	0
113	20240116	164700	17014575	2810	2810	2810	2810	0
114	20240116	164600	17014575	2810	2810	2810	2810	0
115	20240116	164500	17014575	2810	2810	2810	2810	0
116	20240116	164400	17014575	2810	2810	2810	2810	0
117	20240116	164300	17014575	2810	2810	2810	2810	0
118	20240116	164200	17014575	2810	2810	2810	2810	0
119	20240116	164100	17014575	2810	2810	2810	2810	0
120	20240116	164000	17014575	2810	2810	2810	2810	0
121	20240116	163900	17014575	2810	2810	2810	2810	0
122	20240116	163800	17014575	2810	2810	2810	2810	509
123	20240116	163700	17014575	2810	2810	2810	2810	0
124	20240116	163600	17014575	2810	2810	2810	2810	0
125	20240116	163500	17014575	2810	2810	2810	2810	0
126	20240116	163400	17014575	2810	2810	2810	2810	0
127	20240116	163300	17014575	2810	2810	2810	2810	0
128	20240116	163200	17014575	2810	2810	2810	2810	0
129	20240116	163100	17014575	2810	2810	2810	2810	0
130	20240116	163000	17014575	2810	2810	2810	2810	0
131	20240116	162900	17014575	2810	2810	2810	2810	0
132	20240116	162800	17014575	2810	2810	2810	2810	0
133	20240116	162700	17014575	2810	2810	2810	2810	0
134	20240116	162600	17014575	2810	2810	2810	2810	0
135	20240116	162500	17014575	2810	2810	2810	2810	0
136	20240116	162400	17014575	2810	2810	2810	2810	0
137	20240116	162300	17014575	2810	2810	2810	2810	0
138	20240116	162200	17014575	2810	2810	2810	2810	0
139	20240116	162100	17014575	2810	2810	2810	2810	0
140	20240116	162000	17014575	2810	2810	2810	2810	0
141	20240116	161900	17014575	2810	2810	2810	2810	0
142	20240116	161800	17014575	2810	2810	2810	2810	0
143	20240116	161700	17014575	2810	2810	2810	2810	0
144	20240116	161600	17014575	2810	2810	2810	2810	0
145	20240116	161500	17014575	2810	2810	2810	2810	0
146	20240116	161400	17014575	2810	2810	2810	2810	0
147	20240116	161300	17014575	2810	2810	2810	2810	0
148	20240116	161200	17014575	2810	2810	2810	2810	0
149	20240116	161100	17014575	2810	2810	2810	2810	0
150	20240116	161000	17014575	2810	2810	2810	2810	0
151	20240116	160900	17014575	2810	2810	2810	2810	0
152	20240116	160800	17014575	2810	2810	2810	2810	509
153	20240116	160700	17014575	2810	2810	2810	2810	0
154	20240116	160600	17014575	2810	2810	2810	2810	0
155	20240116	160500	17014575	2810	2810	2810	2810	0
156	20240116	160400	17014575	2810	2810	2810	2810	0
157	20240116	160300	17014575	2810	2810	2810	2810	0
158	20240116	160200	17014575	2810	2810	2810	2810	0
159	20240116	160100	17014575	2810	2810	2810	2810	0
160	20240116	160000	17014575	2810	2810	2810	2810	0
161	20240116	155900	17014575	2810	2810	2810	2810	0
162	20240116	155800	17014575	2810	2810	2810	2810	0
163	20240116	155700	17014575	2810	2810	2810	2810	0
164	20240116	155600	17014575	2810	2810	2810	2810	0
165	20240116	155500	17014575	2810	2810	2810	2810	0
166	20240116	155400	17014575	2810	2810	2810	2810	0
167	20240116	155300	17014575	2810	2810	2810	2810	0
168	20240116	155200	17014575	2810	2810	2810	2810	0
169	20240116	155100	17014575	2810	2810	2810	2810	0
170	20240116	155000	17014575	2810	2810	2810	2810	0
171	20240116	154900	17014575	2810	2810	2810	2810	0
172	20240116	154800	17014575	2810	2810	2810	2810	0
173	20240116	154700	17014575	2810	2810	2810	2810	0
174	20240116	154600	17014575	2810	2810	2810	2810	0
175	20240116	154500	17014575	2810	2810	2810	2810	0
176	20240116	154400	17014575	2810	2810	2810	2810	0
177	20240116	154300	17014575	2810	2810	2810	2810	0
178	20240116	154200	17014575	2810	2810	2810	2810	0
179	20240116	154100	17014575	2810	2810	2810	2810	0
180	20240116	154000	17014575	2810	2810	2810	2810	0
181	20240116	153900	17014575	2810	2810	2810	2810	0
182	20240116	153800	17014575	2810	2810	2810	2810	509
183	20240116	153700	17014575	2810	2810	2810	2810	0
184	20240116	153600	17014575	2810	2810	2810	2810	0
185	20240116	153500	17014575	2810	2810	2810	2810	0
186	20240116	153400	17014575	2810	2810	2810	2810	0
187	20240116	153300	17014575	2810	2810	2810	2810	0
188	20240116	153200	17014575	2810	2810	2810	2810	0
189	20240116	153100	17014575	2810	2810	2810	2810	0
190	20240116	153000	17014575	2810	2810	2810	2810	509
191	20240116	152900	15584285	2810	2810	2810	2810	0
192	20240116	152800	15584285	2810	2810	2810	2810	0
193	20240116	152700	15584285	2810	2810	2810	2810	0
194	20240116	152600	15584285	2810	2810	2810	2810	0
195	20240116	152500	15584285	2810	2810	2810	2810	0
196	20240116	152400	15584285	2810	2810	2810	2810	0
197	20240116	152300	15584285	2810	2810	2810	2810	0
198	20240116	152200	15584285	2810	2810	2810	2810	0
199	20240116	152100	15584285	2810	2810	2810	2810	0
200	20240116	152000	15584285	2810	2810	2810	2810	0
201	20240116	151900	15584285	2810	2810	2810	2810	0
202	20240116	151800	15584285	2810	2810	2810	2810	100
203	20240116	151700	15303285	2810	2810	2810	2810	0
204	20240116	151600	15303285	2810	2810	2810	2810	0
205	20240116	151500	15303285	2810	2810	2810	2810	0
206	20240116	151400	15303285	2810	2810	2810	2810	0
207	20240116	151300	15303285	2810	2810	2810	2810	1
208	20240116	151200	15300475	2795	2800	2800	2795	190
209	20240116	151100	14768795	2800	2800	2800	2800	125
210	20240116	151000	14418795	2800	2800	2800	2800	0
211	20240116	150900	14418795	2800	2800	2800	2800	0
212	20240116	150800	14418795	2800	2800	2800	2800	0
213	20240116	150700	14418795	2800	2800	2800	2800	100
214	20240116	150600	14138795	2800	2800	2800	2800	1000
215	20240116	150500	11338795	2805	2805	2805	2805	17
216	20240116	150400	11291110	2810	2810	2810	2810	0
217	20240116	150300	11291110	2810	2810	2810	2810	0
218	20240116	150200	11291110	2810	2810	2810	2810	0
219	20240116	150100	11291110	2810	2810	2810	2810	0
220	20240116	150000	11291110	2810	2810	2810	2810	0
221	20240116	145900	11291110	2810	2810	2810	2810	0
222	20240116	145800	11291110	2810	2810	2810	2810	0
223	20240116	145700	11291110	2810	2810	2810	2810	0
224	20240116	145600	11291110	2810	2810	2810	2810	0
225	20240116	145500	11291110	2810	2810	2810	2810	3
226	20240116	145400	11282680	2800	2800	2800	2800	303
227	20240116	145300	10434280	2795	2795	2795	2795	0
228	20240116	145200	10434280	2795	2795	2795	2795	0
229	20240116	145100	10434280	2795	2795	2795	2795	0
230	20240116	145000	10434280	2795	2795	2795	2795	0
231	20240116	144900	10434280	2795	2795	2795	2795	0
232	20240116	144800	10434280	2795	2795	2795	2795	0
233	20240116	144700	10434280	2795	2795	2795	2795	0
234	20240116	144600	10434280	2795	2795	2795	2795	0
235	20240116	144500	10434280	2795	2800	2800	2795	410
236	20240116	144400	9288280	2800	2800	2800	2800	0
237	20240116	144300	9288280	2800	2800	2800	2800	0
238	20240116	144200	9288280	2800	2800	2800	2800	0
239	20240116	144100	9288280	2800	2800	2800	2800	0
240	20240116	144000	9288280	2800	2800	2800	2800	0
241	20240116	143900	9288280	2800	2800	2800	2800	0
242	20240116	143800	9288280	2800	2800	2800	2800	0
243	20240116	143700	9288280	2800	2800	2800	2800	0
244	20240116	143600	9288280	2800	2800	2800	2800	0
245	20240116	143500	9288280	2800	2800	2800	2800	0
246	20240116	143400	9288280	2800	2800	2800	2800	0
247	20240116	143300	9288280	2800	2800	2800	2800	0
248	20240116	143200	9288280	2800	2800	2800	2800	0
249	20240116	143100	9288280	2800	2800	2800	2800	0
250	20240116	143000	9288280	2800	2810	2810	2800	31
251	20240116	142900	9201470	2810	2810	2810	2810	0
252	20240116	142800	9201470	2810	2810	2810	2810	0
253	20240116	142700	9201470	2810	2810	2810	2810	0
254	20240116	142600	9201470	2810	2810	2810	2810	0
255	20240116	142500	9201470	2810	2810	2810	2810	1
256	20240116	142400	9198660	2800	2800	2800	2800	1
257	20240116	142300	9195860	2810	2810	2810	2810	0
258	20240116	142200	9195860	2810	2810	2810	2810	0
259	20240116	142100	9195860	2810	2810	2810	2810	0
260	20240116	142000	9195860	2810	2810	2810	2810	4
261	20240116	141900	9184620	2805	2805	2805	2805	0
262	20240116	141800	9184620	2805	2805	2805	2805	0
263	20240116	141700	9184620	2805	2805	2805	2805	0
264	20240116	141600	9184620	2805	2805	2805	2805	0
265	20240116	141500	9184620	2805	2805	2805	2805	0
266	20240116	141400	9184620	2805	2805	2805	2805	0
267	20240116	141300	9184620	2805	2805	2805	2805	0
268	20240116	141200	9184620	2805	2805	2805	2805	0
269	20240116	141100	9184620	2805	2805	2805	2805	0
270	20240116	141000	9184620	2805	2805	2805	2805	0
271	20240116	140900	9184620	2805	2805	2805	2805	1
272	20240116	140800	9181815	2805	2805	2805	2805	0
273	20240116	140700	9181815	2805	2805	2805	2805	0
274	20240116	140600	9181815	2805	2805	2805	2805	0
275	20240116	140500	9181815	2805	2805	2805	2805	0
276	20240116	140400	9181815	2805	2805	2805	2805	0
277	20240116	140300	9181815	2805	2805	2805	2805	0
278	20240116	140200	9181815	2805	2805	2805	2805	0
279	20240116	140100	9181815	2805	2805	2805	2805	0
280	20240116	140000	9181815	2805	2805	2805	2805	0
281	20240116	135900	9181815	2805	2805	2805	2805	0
282	20240116	135800	9181815	2805	2805	2805	2805	0
283	20240116	135700	9181815	2805	2805	2805	2805	0
284	20240116	135600	9181815	2805	2805	2805	2805	0
285	20240116	135500	9181815	2805	2805	2805	2805	0
286	20240116	135400	9181815	2805	2805	2805	2805	0
287	20240116	135300	9181815	2805	2805	2805	2805	7
288	20240116	135200	9162180	2805	2805	2805	2805	0
289	20240116	135100	9162180	2805	2805	2805	2805	0
290	20240116	135000	9162180	2805	2805	2805	2805	0
291	20240116	134900	9162180	2805	2805	2805	2805	0
292	20240116	134800	9162180	2805	2805	2805	2805	0
293	20240116	134700	9162180	2805	2805	2805	2805	0
294	20240116	134600	9162180	2805	2805	2805	2805	0
295	20240116	134500	9162180	2805	2805	2805	2805	0
296	20240116	134400	9162180	2805	2805	2805	2805	0
297	20240116	134300	9162180	2805	2805	2805	2805	2
298	20240116	134200	9156570	2795	2795	2795	2795	0
299	20240116	134100	9156570	2795	2795	2795	2795	0
300	20240116	134000	9156570	2795	2795	2795	2795	0
301	20240116	133900	9156570	2795	2795	2795	2795	0
302	20240116	133800	9156570	2795	2795	2795	2795	0
303	20240116	133700	9156570	2795	2795	2795	2795	0
304	20240116	133600	9156570	2795	2795	2795	2795	0
305	20240116	133500	9156570	2795	2795	2795	2795	0
306	20240116	133400	9156570	2795	2795	2795	2795	0
307	20240116	133300	9156570	2795	2795	2795	2795	0
308	20240116	133200	9156570	2795	2795	2795	2795	0
309	20240116	133100	9156570	2795	2795	2795	2795	0
310	20240116	133000	9156570	2795	2795	2795	2795	0
311	20240116	132900	9156570	2795	2795	2795	2795	0
312	20240116	132800	9156570	2795	2795	2795	2795	0
313	20240116	132700	9156570	2795	2795	2795	2795	0
314	20240116	132600	9156570	2795	2795	2795	2795	0
315	20240116	132500	9156570	2795	2795	2795	2795	0
316	20240116	132400	9156570	2795	2795	2795	2795	0
317	20240116	132300	9156570	2795	2795	2795	2795	0
318	20240116	132200	9156570	2795	2795	2795	2795	7
319	20240116	132100	9137005	2795	2795	2795	2795	0
320	20240116	132000	9137005	2795	2795	2795	2795	0
321	20240116	131900	9137005	2795	2795	2795	2795	0
322	20240116	131800	9137005	2795	2795	2795	2795	0
323	20240116	131700	9137005	2795	2795	2795	2795	0
324	20240116	131600	9137005	2795	2795	2795	2795	0
325	20240116	131500	9137005	2795	2795	2795	2795	0
326	20240116	131400	9137005	2795	2795	2795	2795	0
327	20240116	131300	9137005	2795	2805	2805	2795	302
328	20240116	131200	8292790	2810	2810	2810	2810	0
329	20240116	131100	8292790	2810	2810	2810	2810	0
330	20240116	131000	8292790	2810	2810	2810	2810	40
331	20240116	130900	8180390	2810	2810	2810	2810	0
332	20240116	130800	8180390	2810	2810	2810	2810	0
333	20240116	130700	8180390	2810	2810	2810	2810	0
334	20240116	130600	8180390	2810	2810	2810	2810	0
335	20240116	130500	8180390	2810	2810	2810	2810	0
336	20240116	130400	8180390	2810	2810	2810	2810	0
337	20240116	130300	8180390	2810	2810	2810	2810	0
338	20240116	130200	8180390	2810	2810	2810	2810	0
339	20240116	130100	8180390	2810	2810	2810	2810	0
340	20240116	130000	8180390	2810	2810	2810	2810	0
341	20240116	125900	8180390	2810	2810	2810	2810	0
342	20240116	125800	8180390	2810	2810	2810	2810	0
343	20240116	125700	8180390	2810	2810	2810	2810	0
344	20240116	125600	8180390	2810	2810	2810	2810	0
345	20240116	125500	8180390	2810	2810	2810	2810	0
346	20240116	125400	8180390	2810	2810	2810	2810	0
347	20240116	125300	8180390	2810	2810	2810	2810	0
348	20240116	125200	8180390	2810	2810	2810	2810	0
349	20240116	125100	8180390	2810	2810	2810	2810	0
350	20240116	125000	8180390	2810	2810	2810	2810	0
351	20240116	124900	8180390	2810	2810	2810	2810	0
352	20240116	124800	8180390	2810	2810	2810	2810	0
353	20240116	124700	8180390	2810	2810	2810	2810	0
354	20240116	124600	8180390	2810	2810	2810	2810	0
355	20240116	124500	8180390	2810	2810	2810	2810	12
356	20240116	124400	8146670	2810	2810	2810	2810	0
357	20240116	124300	8146670	2810	2810	2810	2810	0
358	20240116	124200	8146670	2810	2810	2810	2810	0
359	20240116	124100	8146670	2810	2810	2810	2810	0
360	20240116	124000	8146670	2810	2810	2810	2810	0
361	20240116	123900	8146670	2810	2810	2810	2810	0
362	20240116	123800	8146670	2810	2810	2810	2810	0
363	20240116	123700	8146670	2810	2810	2810	2810	5
364	20240116	123600	8132620	2810	2810	2810	2810	0
365	20240116	123500	8132620	2810	2810	2810	2810	0
366	20240116	123400	8132620	2810	2810	2810	2810	0
367	20240116	123300	8132620	2810	2810	2810	2810	0
368	20240116	123200	8132620	2810	2810	2810	2810	0
369	20240116	123100	8132620	2810	2810	2810	2810	0
370	20240116	123000	8132620	2810	2810	2810	2810	0
371	20240116	122900	8132620	2810	2810	2810	2810	0
372	20240116	122800	8132620	2810	2810	2810	2810	0
373	20240116	122700	8132620	2810	2810	2810	2810	0
374	20240116	122600	8132620	2810	2810	2810	2810	0
375	20240116	122500	8132620	2810	2810	2810	2810	0
376	20240116	122400	8132620	2810	2810	2810	2810	3
377	20240116	122300	8124190	2810	2810	2810	2810	0
378	20240116	122200	8124190	2810	2810	2810	2810	0
379	20240116	122100	8124190	2810	2810	2810	2810	0
380	20240116	122000	8124190	2810	2810	2810	2810	0
381	20240116	121900	8124190	2810	2810	2810	2810	0
382	20240116	121800	8124190	2810	2810	2810	2810	0
383	20240116	121700	8124190	2810	2810	2810	2810	0
384	20240116	121600	8124190	2810	2810	2810	2810	0
385	20240116	121500	8124190	2810	2810	2810	2810	0
386	20240116	121400	8124190	2810	2810	2810	2810	0
387	20240116	121300	8124190	2810	2810	2810	2810	0
388	20240116	121200	8124190	2810	2810	2810	2810	0
389	20240116	121100	8124190	2810	2810	2810	2810	0
390	20240116	121000	8124190	2810	2810	2810	2810	0
391	20240116	120900	8124190	2810	2810	2810	2810	0
392	20240116	120800	8124190	2810	2810	2810	2810	0
393	20240116	120700	8124190	2810	2810	2810	2810	0
394	20240116	120600	8124190	2810	2810	2810	2810	130
395	20240116	120500	7758890	2810	2810	2810	2810	0
396	20240116	120400	7758890	2810	2810	2810	2810	0
397	20240116	120300	7758890	2810	2810	2810	2810	0
398	20240116	120200	7758890	2810	2810	2810	2810	0
399	20240116	120100	7758890	2810	2810	2810	2810	0
400	20240116	120000	7758890	2810	2810	2810	2810	1
401	20240116	115900	7756080	2810	2810	2810	2810	0
402	20240116	115800	7756080	2810	2810	2810	2810	0
403	20240116	115700	7756080	2810	2810	2810	2810	2
404	20240116	115600	7750460	2810	2810	2810	2810	0
405	20240116	115500	7750460	2810	2810	2810	2810	0
406	20240116	115400	7750460	2810	2810	2810	2810	0
407	20240116	115300	7750460	2810	2810	2810	2810	0
408	20240116	115200	7750460	2810	2810	2810	2810	0
409	20240116	115100	7750460	2810	2810	2810	2810	0
410	20240116	115000	7750460	2810	2810	2810	2810	0
411	20240116	114900	7750460	2810	2810	2810	2810	0
412	20240116	114800	7750460	2810	2810	2810	2810	0
413	20240116	114700	7750460	2810	2810	2810	2810	0
414	20240116	114600	7750460	2810	2810	2810	2810	0
415	20240116	114500	7750460	2810	2810	2810	2810	0
416	20240116	114400	7750460	2810	2810	2810	2810	0
417	20240116	114300	7750460	2810	2810	2810	2810	3
418	20240116	114200	7742030	2790	2790	2790	2790	0
419	20240116	114100	7742030	2790	2790	2790	2790	0
420	20240116	114000	7742030	2790	2795	2795	2790	500
421	20240116	113900	6346880	2810	2810	2810	2810	0
422	20240116	113800	6346880	2810	2810	2810	2810	0
423	20240116	113700	6346880	2810	2810	2810	2810	2
424	20240116	113600	6341260	2790	2790	2790	2790	0
425	20240116	113500	6341260	2790	2795	2795	2790	60
426	20240116	113400	6173760	2795	2795	2795	2795	178
427	20240116	113300	5676250	2795	2795	2795	2795	131
428	20240116	113200	5310105	2800	2800	2800	2800	0
429	20240116	113100	5310105	2800	2800	2800	2800	0
430	20240116	113000	5310105	2800	2800	2800	2800	0
431	20240116	112900	5310105	2800	2800	2800	2800	0
432	20240116	112800	5310105	2800	2800	2800	2800	0
433	20240116	112700	5310105	2800	2800	2800	2800	60
434	20240116	112600	5142105	2805	2805	2805	2805	0
435	20240116	112500	5142105	2805	2805	2805	2805	1
436	20240116	112400	5139300	2820	2820	2820	2820	0
437	20240116	112300	5139300	2820	2820	2820	2820	0
438	20240116	112200	5139300	2820	2820	2820	2820	0
439	20240116	112100	5139300	2820	2820	2820	2820	0
440	20240116	112000	5139300	2820	2820	2820	2820	0
441	20240116	111900	5139300	2820	2820	2820	2820	0
442	20240116	111800	5139300	2820	2820	2820	2820	0
443	20240116	111700	5139300	2820	2820	2820	2820	0
444	20240116	111600	5139300	2820	2815	2820	2815	312
445	20240116	111500	4260345	2805	2805	2805	2805	0
446	20240116	111400	4260345	2805	2805	2805	2805	3
447	20240116	111300	4251930	2805	2805	2805	2805	0
448	20240116	111200	4251930	2805	2805	2805	2805	0
449	20240116	111100	4251930	2805	2805	2805	2805	0
450	20240116	111000	4251930	2805	2805	2805	2805	0
451	20240116	110900	4251930	2805	2805	2805	2805	0
452	20240116	110800	4251930	2805	2805	2805	2805	0
453	20240116	110700	4251930	2805	2805	2805	2805	63
454	20240116	110600	4075215	2805	2805	2805	2805	13
455	20240116	110500	4038750	2805	2805	2805	2805	0
456	20240116	110400	4038750	2805	2805	2805	2805	0
457	20240116	110300	4038750	2805	2805	2805	2805	0
458	20240116	110200	4038750	2805	2805	2805	2805	0
459	20240116	110100	4038750	2805	2805	2805	2805	0
460	20240116	110000	4038750	2805	2805	2805	2805	0
461	20240116	105900	4038750	2805	2805	2805	2805	0
462	20240116	105800	4038750	2805	2805	2805	2805	0
463	20240116	105700	4038750	2805	2805	2805	2805	0
464	20240116	105600	4038750	2805	2805	2805	2805	0
465	20240116	105500	4038750	2805	2805	2805	2805	0
466	20240116	105400	4038750	2805	2805	2805	2805	0
467	20240116	105300	4038750	2805	2805	2805	2805	0
468	20240116	105200	4038750	2805	2805	2805	2805	0
469	20240116	105100	4038750	2805	2805	2805	2805	0
470	20240116	105000	4038750	2805	2805	2805	2805	0
471	20240116	104900	4038750	2805	2805	2805	2805	0
472	20240116	104800	4038750	2805	2805	2805	2805	0
473	20240116	104700	4038750	2805	2805	2805	2805	0
474	20240116	104600	4038750	2805	2805	2805	2805	1
475	20240116	104500	4035945	2805	2805	2805	2805	0
476	20240116	104400	4035945	2805	2805	2805	2805	0
477	20240116	104300	4035945	2805	2805	2805	2805	547
478	20240116	104200	2501610	2805	2805	2805	2805	0
479	20240116	104100	2501610	2805	2805	2805	2805	1
480	20240116	104000	2498805	2805	2805	2805	2805	0
481	20240116	103900	2498805	2805	2805	2805	2805	0
482	20240116	103800	2498805	2805	2805	2805	2805	0
483	20240116	103700	2498805	2805	2805	2805	2805	0
484	20240116	103600	2498805	2805	2805	2805	2805	1
485	20240116	103500	2496000	2805	2805	2805	2805	0
486	20240116	103400	2496000	2805	2805	2805	2805	0
487	20240116	103300	2496000	2805	2805	2805	2805	0
488	20240116	103200	2496000	2805	2805	2805	2805	0
489	20240116	103100	2496000	2805	2805	2805	2805	1
490	20240116	103000	2493195	2805	2805	2805	2805	0
491	20240116	102900	2493195	2805	2805	2805	2805	0
492	20240116	102800	2493195	2805	2805	2805	2805	0
493	20240116	102700	2493195	2805	2805	2805	2805	0
494	20240116	102600	2493195	2805	2805	2805	2805	1
495	20240116	102500	2490390	2805	2805	2805	2805	0
496	20240116	102400	2490390	2805	2805	2805	2805	0
497	20240116	102300	2490390	2805	2805	2805	2805	0
498	20240116	102200	2490390	2805	2805	2805	2805	0
499	20240116	102100	2490390	2805	2805	2805	2805	1
500	20240116	102000	2487585	2805	2805	2805	2805	0
501	20240116	101900	2487585	2805	2805	2805	2805	0
502	20240116	101800	2487585	2805	2805	2805	2805	0
503	20240116	101700	2487585	2805	2805	2805	2805	0
504	20240116	101600	2487585	2805	2805	2805	2805	1
505	20240116	101500	2484780	2795	2795	2795	2795	110
506	20240116	101400	2177330	2805	2805	2805	2805	0
507	20240116	101300	2177330	2805	2805	2805	2805	0
508	20240116	101200	2177330	2805	2805	2805	2805	0
509	20240116	101100	2177330	2805	2805	2805	2805	1
510	20240116	101000	2174525	2805	2805	2805	2805	0
511	20240116	100900	2174525	2805	2805	2805	2805	0
512	20240116	100800	2174525	2805	2805	2805	2805	350
513	20240116	100700	1192775	2810	2810	2810	2810	0
514	20240116	100600	1192775	2810	2800	2810	2790	106
515	20240116	100500	896435	2810	2810	2810	2810	0
516	20240116	100400	896435	2810	2805	2810	2805	13
517	20240116	100300	859945	2805	2805	2805	2805	50
518	20240116	100200	719695	2805	2805	2805	2805	0
519	20240116	100100	719695	2805	2805	2805	2805	0
520	20240116	100000	719695	2805	2805	2805	2805	0
521	20240116	095900	719695	2805	2805	2805	2805	0
522	20240116	095800	719695	2805	2805	2805	2805	0
523	20240116	095700	719695	2805	2805	2805	2805	0
524	20240116	095600	719695	2805	2805	2805	2805	0
525	20240116	095500	719695	2805	2805	2805	2805	0
526	20240116	095400	719695	2805	2805	2805	2805	1
527	20240116	095300	716890	2805	2805	2805	2805	0
528	20240116	095200	716890	2805	2805	2805	2805	7
529	20240116	095100	697255	2805	2800	2805	2800	80
530	20240116	095000	473205	2805	2805	2805	2805	0
531	20240116	094900	473205	2805	2805	2805	2805	0
532	20240116	094800	473205	2805	2805	2805	2805	23
533	20240116	094700	408690	2820	2820	2820	2820	0
534	20240116	094600	408690	2820	2820	2820	2820	4
535	20240116	094500	397410	2820	2820	2820	2820	0
536	20240116	094400	397410	2820	2820	2820	2820	0
537	20240116	094300	397410	2820	2820	2820	2820	0
538	20240116	094200	397410	2820	2810	2820	2810	3
539	20240116	094100	388970	2820	2820	2820	2820	0
540	20240116	094000	388970	2820	2820	2820	2820	0
541	20240116	093900	388970	2820	2820	2820	2820	0
542	20240116	093800	388970	2820	2820	2820	2820	36
543	20240116	093700	287450	2820	2820	2820	2820	0
544	20240116	093600	287450	2820	2820	2820	2820	0
545	20240116	093500	287450	2820	2820	2820	2820	0
546	20240116	093400	287450	2820	2820	2820	2820	0
547	20240116	093300	287450	2820	2820	2820	2820	0
548	20240116	093200	287450	2820	2820	2820	2820	0
549	20240116	093100	287450	2820	2820	2820	2820	1
550	20240116	093000	284630	2820	2820	2820	2820	1
551	20240116	092900	281810	2820	2820	2820	2820	0
552	20240116	092800	281810	2820	2820	2820	2820	0
553	20240116	092700	281810	2820	2820	2820	2820	0
554	20240116	092600	281810	2820	2820	2820	2820	0
555	20240116	092500	281810	2820	2820	2820	2820	0
556	20240116	092400	281810	2820	2820	2820	2820	0
557	20240116	092300	281810	2820	2820	2820	2820	0
558	20240116	092200	281810	2820	2820	2820	2820	0
559	20240116	092100	281810	2820	2820	2820	2820	0
560	20240116	092000	281810	2820	2820	2820	2820	0
561	20240116	091900	281810	2820	2820	2820	2820	0
562	20240116	091800	281810	2820	2820	2820	2820	0
563	20240116	091700	281810	2820	2820	2820	2820	0
564	20240116	091600	281810	2820	2820	2820	2820	0
565	20240116	091500	281810	2820	2820	2820	2820	0
566	20240116	091400	281810	2820	2820	2820	2820	5
567	20240116	091300	267710	2820	2820	2820	2820	0
568	20240116	091200	267710	2820	2820	2820	2820	0
569	20240116	091100	267710	2820	2820	2820	2820	0
570	20240116	091000	267710	2820	2820	2820	2820	0
571	20240116	090900	267710	2820	2820	2820	2820	0
572	20240116	090800	267710	2820	2820	2820	2820	0
573	20240116	090700	267710	2820	2820	2820	2820	0
574	20240116	090600	267710	2820	2820	2820	2820	37
575	20240116	090500	163370	2820	2820	2820	2820	0
576	20240116	090400	163370	2820	2820	2820	2820	0
577	20240116	090300	163370	2820	2820	2820	2820	0
578	20240116	090200	163370	2820	2820	2820	2820	0
579	20240116	090100	163370	2820	2820	2820	2820	0
580	20240116	090000	163370	2820	2820	2820	2810	58