KissMeData/002920/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	183800	14370180	2825	2825	2825	2825	307
3	20240111	183700	14370180	2825	2825	2825	2825	0
4	20240111	183600	14370180	2825	2825	2825	2825	0
5	20240111	183500	14370180	2825	2825	2825	2825	0
6	20240111	183400	14370180	2825	2825	2825	2825	0
7	20240111	183300	14370180	2825	2825	2825	2825	0
8	20240111	183200	14370180	2825	2825	2825	2825	0
9	20240111	183100	14370180	2825	2825	2825	2825	0
10	20240111	183000	14370180	2825	2825	2825	2825	0
11	20240111	182900	14370180	2825	2825	2825	2825	0
12	20240111	182800	14370180	2825	2825	2825	2825	0
13	20240111	182700	14370180	2825	2825	2825	2825	0
14	20240111	182600	14370180	2825	2825	2825	2825	0
15	20240111	182500	14370180	2825	2825	2825	2825	0
16	20240111	182400	14370180	2825	2825	2825	2825	0
17	20240111	182300	14370180	2825	2825	2825	2825	0
18	20240111	182200	14370180	2825	2825	2825	2825	0
19	20240111	182100	14370180	2825	2825	2825	2825	0
20	20240111	182000	14370180	2825	2825	2825	2825	0
21	20240111	181900	14370180	2825	2825	2825	2825	0
22	20240111	181800	14370180	2825	2825	2825	2825	0
23	20240111	181700	14370180	2825	2825	2825	2825	0
24	20240111	181600	14370180	2825	2825	2825	2825	0
25	20240111	181500	14370180	2825	2825	2825	2825	0
26	20240111	181400	14370180	2825	2825	2825	2825	0
27	20240111	181300	14370180	2825	2825	2825	2825	0
28	20240111	181200	14370180	2825	2825	2825	2825	0
29	20240111	181100	14370180	2825	2825	2825	2825	0
30	20240111	181000	14370180	2825	2825	2825	2825	0
31	20240111	180900	14370180	2825	2825	2825	2825	0
32	20240111	180800	14370180	2825	2825	2825	2825	307
33	20240111	180700	14370180	2825	2825	2825	2825	0
34	20240111	180600	14370180	2825	2825	2825	2825	0
35	20240111	180500	14370180	2825	2825	2825	2825	0
36	20240111	180400	14370180	2825	2825	2825	2825	0
37	20240111	180300	14370180	2825	2825	2825	2825	0
38	20240111	180200	14370180	2825	2825	2825	2825	0
39	20240111	180100	14370180	2825	2825	2825	2825	0
40	20240111	180000	14370180	2825	2825	2825	2825	0
41	20240111	175900	14370180	2825	2825	2825	2825	0
42	20240111	175800	14370180	2825	2825	2825	2825	0
43	20240111	175700	14370180	2825	2825	2825	2825	0
44	20240111	175600	14370180	2825	2825	2825	2825	0
45	20240111	175500	14370180	2825	2825	2825	2825	0
46	20240111	175400	14370180	2825	2825	2825	2825	0
47	20240111	175300	14370180	2825	2825	2825	2825	0
48	20240111	175200	14370180	2825	2825	2825	2825	0
49	20240111	175100	14370180	2825	2825	2825	2825	0
50	20240111	175000	14370180	2825	2825	2825	2825	0
51	20240111	174900	14370180	2825	2825	2825	2825	0
52	20240111	174800	14370180	2825	2825	2825	2825	0
53	20240111	174700	14370180	2825	2825	2825	2825	0
54	20240111	174600	14370180	2825	2825	2825	2825	0
55	20240111	174500	14370180	2825	2825	2825	2825	0
56	20240111	174400	14370180	2825	2825	2825	2825	0
57	20240111	174300	14370180	2825	2825	2825	2825	0
58	20240111	174200	14370180	2825	2825	2825	2825	0
59	20240111	174100	14370180	2825	2825	2825	2825	0
60	20240111	174000	14370180	2825	2825	2825	2825	0
61	20240111	173900	14370180	2825	2825	2825	2825	0
62	20240111	173800	14370180	2825	2825	2825	2825	307
63	20240111	173700	14370180	2825	2825	2825	2825	0
64	20240111	173600	14370180	2825	2825	2825	2825	0
65	20240111	173500	14370180	2825	2825	2825	2825	0
66	20240111	173400	14370180	2825	2825	2825	2825	0
67	20240111	173300	14370180	2825	2825	2825	2825	0
68	20240111	173200	14370180	2825	2825	2825	2825	0
69	20240111	173100	14370180	2825	2825	2825	2825	0
70	20240111	173000	14370180	2825	2825	2825	2825	0
71	20240111	172900	14370180	2825	2825	2825	2825	0
72	20240111	172800	14370180	2825	2825	2825	2825	0
73	20240111	172700	14370180	2825	2825	2825	2825	0
74	20240111	172600	14370180	2825	2825	2825	2825	0
75	20240111	172500	14370180	2825	2825	2825	2825	0
76	20240111	172400	14370180	2825	2825	2825	2825	0
77	20240111	172300	14370180	2825	2825	2825	2825	0
78	20240111	172200	14370180	2825	2825	2825	2825	0
79	20240111	172100	14370180	2825	2825	2825	2825	0
80	20240111	172000	14370180	2825	2825	2825	2825	0
81	20240111	171900	14370180	2825	2825	2825	2825	0
82	20240111	171800	14370180	2825	2825	2825	2825	0
83	20240111	171700	14370180	2825	2825	2825	2825	0
84	20240111	171600	14370180	2825	2825	2825	2825	0
85	20240111	171500	14370180	2825	2825	2825	2825	0
86	20240111	171400	14370180	2825	2825	2825	2825	0
87	20240111	171300	14370180	2825	2825	2825	2825	0
88	20240111	171200	14370180	2825	2825	2825	2825	0
89	20240111	171100	14370180	2825	2825	2825	2825	0
90	20240111	171000	14370180	2825	2825	2825	2825	0
91	20240111	170900	14370180	2825	2825	2825	2825	0
92	20240111	170800	14370180	2825	2825	2825	2825	307
93	20240111	170700	14370180	2825	2825	2825	2825	0
94	20240111	170600	14370180	2825	2825	2825	2825	0
95	20240111	170500	14370180	2825	2825	2825	2825	0
96	20240111	170400	14370180	2825	2825	2825	2825	0
97	20240111	170300	14370180	2825	2825	2825	2825	0
98	20240111	170200	14370180	2825	2825	2825	2825	0
99	20240111	170100	14370180	2825	2825	2825	2825	0
100	20240111	170000	14370180	2825	2825	2825	2825	0
101	20240111	165900	14370180	2825	2825	2825	2825	0
102	20240111	165800	14370180	2825	2825	2825	2825	0
103	20240111	165700	14370180	2825	2825	2825	2825	0
104	20240111	165600	14370180	2825	2825	2825	2825	0
105	20240111	165500	14370180	2825	2825	2825	2825	0
106	20240111	165400	14370180	2825	2825	2825	2825	0
107	20240111	165300	14370180	2825	2825	2825	2825	0
108	20240111	165200	14370180	2825	2825	2825	2825	0
109	20240111	165100	14370180	2825	2825	2825	2825	0
110	20240111	165000	14370180	2825	2825	2825	2825	0
111	20240111	164900	14370180	2825	2825	2825	2825	0
112	20240111	164800	14370180	2825	2825	2825	2825	0
113	20240111	164700	14370180	2825	2825	2825	2825	0
114	20240111	164600	14370180	2825	2825	2825	2825	0
115	20240111	164500	14370180	2825	2825	2825	2825	0
116	20240111	164400	14370180	2825	2825	2825	2825	0
117	20240111	164300	14370180	2825	2825	2825	2825	0
118	20240111	164200	14370180	2825	2825	2825	2825	0
119	20240111	164100	14370180	2825	2825	2825	2825	0
120	20240111	164000	14370180	2825	2825	2825	2825	0
121	20240111	163900	14370180	2825	2825	2825	2825	0
122	20240111	163800	14370180	2825	2825	2825	2825	307
123	20240111	163700	14370180	2825	2825	2825	2825	0
124	20240111	163600	14370180	2825	2825	2825	2825	0
125	20240111	163500	14370180	2825	2825	2825	2825	0
126	20240111	163400	14370180	2825	2825	2825	2825	0
127	20240111	163300	14370180	2825	2825	2825	2825	0
128	20240111	163200	14370180	2825	2825	2825	2825	0
129	20240111	163100	14370180	2825	2825	2825	2825	0
130	20240111	163000	14370180	2825	2825	2825	2825	0
131	20240111	162900	14370180	2825	2825	2825	2825	0
132	20240111	162800	14370180	2825	2825	2825	2825	0
133	20240111	162700	14370180	2825	2825	2825	2825	0
134	20240111	162600	14370180	2825	2825	2825	2825	0
135	20240111	162500	14370180	2825	2825	2825	2825	0
136	20240111	162400	14370180	2825	2825	2825	2825	0
137	20240111	162300	14370180	2825	2825	2825	2825	0
138	20240111	162200	14370180	2825	2825	2825	2825	0
139	20240111	162100	14370180	2825	2825	2825	2825	0
140	20240111	162000	14370180	2825	2825	2825	2825	0
141	20240111	161900	14370180	2825	2825	2825	2825	0
142	20240111	161800	14370180	2825	2825	2825	2825	0
143	20240111	161700	14370180	2825	2825	2825	2825	0
144	20240111	161600	14370180	2825	2825	2825	2825	0
145	20240111	161500	14370180	2825	2825	2825	2825	0
146	20240111	161400	14370180	2825	2825	2825	2825	0
147	20240111	161300	14370180	2825	2825	2825	2825	0
148	20240111	161200	14370180	2825	2825	2825	2825	0
149	20240111	161100	14370180	2825	2825	2825	2825	0
150	20240111	161000	14370180	2825	2825	2825	2825	0
151	20240111	160900	14370180	2825	2825	2825	2825	0
152	20240111	160800	14370180	2825	2825	2825	2825	307
153	20240111	160700	14370180	2825	2825	2825	2825	0
154	20240111	160600	14370180	2825	2825	2825	2825	0
155	20240111	160500	14370180	2825	2825	2825	2825	0
156	20240111	160400	14370180	2825	2825	2825	2825	0
157	20240111	160300	14370180	2825	2825	2825	2825	0
158	20240111	160200	14370180	2825	2825	2825	2825	0
159	20240111	160100	14370180	2825	2825	2825	2825	0
160	20240111	160000	14370180	2825	2825	2825	2825	0
161	20240111	155900	14370180	2825	2825	2825	2825	0
162	20240111	155800	14370180	2825	2825	2825	2825	0
163	20240111	155700	14370180	2825	2825	2825	2825	0
164	20240111	155600	14370180	2825	2825	2825	2825	0
165	20240111	155500	14370180	2825	2825	2825	2825	0
166	20240111	155400	14370180	2825	2825	2825	2825	0
167	20240111	155300	14370180	2825	2825	2825	2825	0
168	20240111	155200	14370180	2825	2825	2825	2825	0
169	20240111	155100	14370180	2825	2825	2825	2825	0
170	20240111	155000	14370180	2825	2825	2825	2825	0
171	20240111	154900	14370180	2825	2825	2825	2825	0
172	20240111	154800	14370180	2825	2825	2825	2825	0
173	20240111	154700	14370180	2825	2825	2825	2825	0
174	20240111	154600	14370180	2825	2825	2825	2825	0
175	20240111	154500	14370180	2825	2825	2825	2825	0
176	20240111	154400	14370180	2825	2825	2825	2825	0
177	20240111	154300	14370180	2825	2825	2825	2825	0
178	20240111	154200	14370180	2825	2825	2825	2825	0
179	20240111	154100	14370180	2825	2825	2825	2825	0
180	20240111	154000	14370180	2825	2825	2825	2825	0
181	20240111	153900	14370180	2825	2825	2825	2825	0
182	20240111	153800	14370180	2825	2825	2825	2825	307
183	20240111	153700	14370180	2825	2825	2825	2825	0
184	20240111	153600	14370180	2825	2825	2825	2825	0
185	20240111	153500	14370180	2825	2825	2825	2825	0
186	20240111	153400	14370180	2825	2825	2825	2825	0
187	20240111	153300	14370180	2825	2825	2825	2825	0
188	20240111	153200	14370180	2825	2825	2825	2825	0
189	20240111	153100	14370180	2825	2825	2825	2825	0
190	20240111	153000	14370180	2825	2825	2825	2825	307
191	20240111	152900	13502905	2810	2810	2810	2810	0
192	20240111	152800	13502905	2810	2810	2810	2810	0
193	20240111	152700	13502905	2810	2810	2810	2810	0
194	20240111	152600	13502905	2810	2810	2810	2810	0
195	20240111	152500	13502905	2810	2810	2810	2810	0
196	20240111	152400	13502905	2810	2810	2810	2810	0
197	20240111	152300	13502905	2810	2810	2810	2810	0
198	20240111	152200	13502905	2810	2810	2810	2810	0
199	20240111	152100	13502905	2810	2810	2810	2810	0
200	20240111	152000	13502905	2810	2810	2810	2810	0
201	20240111	151900	13502905	2810	2810	2810	2810	200
202	20240111	151800	12940905	2815	2815	2815	2815	0
203	20240111	151700	12940905	2815	2815	2815	2815	0
204	20240111	151600	12940905	2815	2815	2815	2815	40
205	20240111	151500	12828305	2815	2815	2815	2815	20
206	20240111	151400	12772005	2815	2815	2815	2815	0
207	20240111	151300	12772005	2815	2815	2815	2815	0
208	20240111	151200	12772005	2815	2815	2815	2815	0
209	20240111	151100	12772005	2815	2815	2815	2815	0
210	20240111	151000	12772005	2815	2815	2815	2815	5
211	20240111	150900	12757930	2820	2820	2820	2820	0
212	20240111	150800	12757930	2820	2820	2820	2820	0
213	20240111	150700	12757930	2820	2820	2820	2820	0
214	20240111	150600	12757930	2820	2820	2820	2820	0
215	20240111	150500	12757930	2820	2820	2820	2820	0
216	20240111	150400	12757930	2820	2820	2820	2820	0
217	20240111	150300	12757930	2820	2820	2820	2820	0
218	20240111	150200	12757930	2820	2820	2820	2820	12
219	20240111	150100	12724090	2820	2820	2820	2820	5
220	20240111	150000	12709990	2810	2810	2810	2810	0
221	20240111	145900	12709990	2810	2810	2810	2810	0
222	20240111	145800	12709990	2810	2810	2810	2810	0
223	20240111	145700	12709990	2810	2810	2810	2810	0
224	20240111	145600	12709990	2810	2810	2810	2810	0
225	20240111	145500	12709990	2810	2810	2810	2810	175
226	20240111	145400	12218240	2825	2825	2825	2825	0
227	20240111	145300	12218240	2825	2825	2825	2825	0
228	20240111	145200	12218240	2825	2825	2825	2825	0
229	20240111	145100	12218240	2825	2825	2825	2825	10
230	20240111	145000	12189990	2825	2825	2825	2825	0
231	20240111	144900	12189990	2825	2825	2825	2825	0
232	20240111	144800	12189990	2825	2825	2825	2825	0
233	20240111	144700	12189990	2825	2825	2825	2825	0
234	20240111	144600	12189990	2825	2825	2825	2825	0
235	20240111	144500	12189990	2825	2825	2825	2825	0
236	20240111	144400	12189990	2825	2825	2825	2825	0
237	20240111	144300	12189990	2825	2825	2825	2825	0
238	20240111	144200	12189990	2825	2825	2825	2825	0
239	20240111	144100	12189990	2825	2825	2825	2825	0
240	20240111	144000	12189990	2825	2825	2825	2825	0
241	20240111	143900	12189990	2825	2825	2825	2825	0
242	20240111	143800	12189990	2825	2825	2825	2825	10
243	20240111	143700	12161740	2820	2820	2820	2820	0
244	20240111	143600	12161740	2820	2820	2820	2820	735
245	20240111	143500	10089040	2820	2820	2820	2820	0
246	20240111	143400	10089040	2820	2820	2820	2820	0
247	20240111	143300	10089040	2820	2820	2820	2820	10
248	20240111	143200	10060840	2820	2820	2820	2820	0
249	20240111	143100	10060840	2820	2820	2820	2820	0
250	20240111	143000	10060840	2820	2820	2820	2820	101
251	20240111	142900	9776020	2820	2820	2820	2820	0
252	20240111	142800	9776020	2820	2820	2820	2820	0
253	20240111	142700	9776020	2820	2820	2820	2820	10
254	20240111	142600	9747820	2820	2820	2820	2820	0
255	20240111	142500	9747820	2820	2820	2820	2820	0
256	20240111	142400	9747820	2820	2820	2820	2820	0
257	20240111	142300	9747820	2820	2820	2820	2820	0
258	20240111	142200	9747820	2820	2820	2820	2820	0
259	20240111	142100	9747820	2820	2820	2820	2820	0
260	20240111	142000	9747820	2820	2820	2820	2820	0
261	20240111	141900	9747820	2820	2820	2820	2820	0
262	20240111	141800	9747820	2820	2820	2820	2820	0
263	20240111	141700	9747820	2820	2820	2820	2820	0
264	20240111	141600	9747820	2820	2820	2820	2820	0
265	20240111	141500	9747820	2820	2820	2820	2820	0
266	20240111	141400	9747820	2820	2820	2820	2820	2
267	20240111	141300	9742180	2805	2805	2805	2805	0
268	20240111	141200	9742180	2805	2805	2805	2805	0
269	20240111	141100	9742180	2805	2820	2820	2805	111
270	20240111	141000	9430430	2815	2815	2815	2815	30
271	20240111	140900	9345980	2820	2820	2820	2820	0
272	20240111	140800	9345980	2820	2820	2820	2820	0
273	20240111	140700	9345980	2820	2820	2820	2820	0
274	20240111	140600	9345980	2820	2820	2820	2820	0
275	20240111	140500	9345980	2820	2820	2820	2820	0
276	20240111	140400	9345980	2820	2815	2820	2815	12
277	20240111	140300	9312190	2810	2810	2810	2810	380
278	20240111	140200	8244390	2815	2815	2815	2815	0
279	20240111	140100	8244390	2815	2815	2815	2815	0
280	20240111	140000	8244390	2815	2815	2815	2815	2
281	20240111	135900	8238760	2810	2810	2810	2810	282
282	20240111	135800	7446340	2815	2815	2815	2815	0
283	20240111	135700	7446340	2815	2815	2815	2815	0
284	20240111	135600	7446340	2815	2815	2815	2815	0
285	20240111	135500	7446340	2815	2815	2815	2815	0
286	20240111	135400	7446340	2815	2815	2815	2815	0
287	20240111	135300	7446340	2815	2815	2815	2815	0
288	20240111	135200	7446340	2815	2815	2815	2815	0
289	20240111	135100	7446340	2815	2815	2815	2815	0
290	20240111	135000	7446340	2815	2815	2815	2815	0
291	20240111	134900	7446340	2815	2815	2815	2815	0
292	20240111	134800	7446340	2815	2815	2815	2815	0
293	20240111	134700	7446340	2815	2815	2815	2815	0
294	20240111	134600	7446340	2815	2815	2815	2815	718
295	20240111	134500	5425170	2820	2820	2820	2820	0
296	20240111	134400	5425170	2820	2820	2820	2820	0
297	20240111	134300	5425170	2820	2820	2820	2820	0
298	20240111	134200	5425170	2820	2820	2820	2820	0
299	20240111	134100	5425170	2820	2820	2820	2820	0
300	20240111	134000	5425170	2820	2820	2820	2820	0
301	20240111	133900	5425170	2820	2820	2820	2820	0
302	20240111	133800	5425170	2820	2820	2820	2820	0
303	20240111	133700	5425170	2820	2820	2820	2820	5
304	20240111	133600	5411070	2820	2820	2820	2820	0
305	20240111	133500	5411070	2820	2820	2820	2820	0
306	20240111	133400	5411070	2820	2820	2820	2820	0
307	20240111	133300	5411070	2820	2820	2820	2820	0
308	20240111	133200	5411070	2820	2820	2820	2820	0
309	20240111	133100	5411070	2820	2820	2820	2820	0
310	20240111	133000	5411070	2820	2820	2820	2820	0
311	20240111	132900	5411070	2820	2820	2820	2820	0
312	20240111	132800	5411070	2820	2820	2820	2820	0
313	20240111	132700	5411070	2820	2820	2820	2820	0
314	20240111	132600	5411070	2820	2820	2820	2820	0
315	20240111	132500	5411070	2820	2820	2820	2820	0
316	20240111	132400	5411070	2820	2820	2820	2820	0
317	20240111	132300	5411070	2820	2820	2820	2820	0
318	20240111	132200	5411070	2820	2820	2820	2820	0
319	20240111	132100	5411070	2820	2820	2820	2820	0
320	20240111	132000	5411070	2820	2820	2820	2820	0
321	20240111	131900	5411070	2820	2820	2820	2820	0
322	20240111	131800	5411070	2820	2820	2820	2820	0
323	20240111	131700	5411070	2820	2820	2820	2820	0
324	20240111	131600	5411070	2820	2820	2820	2820	0
325	20240111	131500	5411070	2820	2820	2820	2820	0
326	20240111	131400	5411070	2820	2820	2820	2820	0
327	20240111	131300	5411070	2820	2820	2820	2820	3
328	20240111	131200	5402610	2820	2820	2820	2820	0
329	20240111	131100	5402610	2820	2820	2820	2820	0
330	20240111	131000	5402610	2820	2820	2820	2820	11
331	20240111	130900	5371590	2820	2820	2820	2820	0
332	20240111	130800	5371590	2820	2820	2820	2820	0
333	20240111	130700	5371590	2820	2820	2820	2820	0
334	20240111	130600	5371590	2820	2820	2820	2820	0
335	20240111	130500	5371590	2820	2820	2820	2820	0
336	20240111	130400	5371590	2820	2820	2820	2820	0
337	20240111	130300	5371590	2820	2820	2820	2820	0
338	20240111	130200	5371590	2820	2820	2820	2820	0
339	20240111	130100	5371590	2820	2820	2820	2820	0
340	20240111	130000	5371590	2820	2820	2820	2820	0
341	20240111	125900	5371590	2820	2820	2820	2820	0
342	20240111	125800	5371590	2820	2820	2820	2820	36
343	20240111	125700	5270070	2820	2820	2820	2820	0
344	20240111	125600	5270070	2820	2820	2820	2820	0
345	20240111	125500	5270070	2820	2820	2820	2820	0
346	20240111	125400	5270070	2820	2820	2820	2820	0
347	20240111	125300	5270070	2820	2820	2820	2820	0
348	20240111	125200	5270070	2820	2820	2820	2820	0
349	20240111	125100	5270070	2820	2820	2820	2820	0
350	20240111	125000	5270070	2820	2820	2820	2820	0
351	20240111	124900	5270070	2820	2820	2820	2820	0
352	20240111	124800	5270070	2820	2820	2820	2820	0
353	20240111	124700	5270070	2820	2820	2820	2820	0
354	20240111	124600	5270070	2820	2820	2820	2820	0
355	20240111	124500	5270070	2820	2820	2820	2820	3
356	20240111	124400	5261610	2820	2820	2820	2820	1
357	20240111	124300	5258790	2820	2820	2820	2820	0
358	20240111	124200	5258790	2820	2820	2820	2820	19
359	20240111	124100	5205210	2820	2820	2820	2820	0
360	20240111	124000	5205210	2820	2820	2820	2820	0
361	20240111	123900	5205210	2820	2820	2820	2820	0
362	20240111	123800	5205210	2820	2820	2820	2820	0
363	20240111	123700	5205210	2820	2820	2820	2820	0
364	20240111	123600	5205210	2820	2820	2820	2820	1
365	20240111	123500	5202390	2820	2820	2820	2820	0
366	20240111	123400	5202390	2820	2820	2820	2820	0
367	20240111	123300	5202390	2820	2820	2820	2820	0
368	20240111	123200	5202390	2820	2820	2820	2820	0
369	20240111	123100	5202390	2820	2820	2820	2820	0
370	20240111	123000	5202390	2820	2820	2820	2820	0
371	20240111	122900	5202390	2820	2820	2820	2820	0
372	20240111	122800	5202390	2820	2820	2820	2820	0
373	20240111	122700	5202390	2820	2820	2820	2820	79
374	20240111	122600	4979610	2820	2820	2820	2820	0
375	20240111	122500	4979610	2820	2820	2820	2820	0
376	20240111	122400	4979610	2820	2820	2820	2820	0
377	20240111	122300	4979610	2820	2820	2820	2820	0
378	20240111	122200	4979610	2820	2820	2820	2820	0
379	20240111	122100	4979610	2820	2820	2820	2820	0
380	20240111	122000	4979610	2820	2820	2820	2820	0
381	20240111	121900	4979610	2820	2820	2820	2820	0
382	20240111	121800	4979610	2820	2820	2820	2820	0
383	20240111	121700	4979610	2820	2820	2820	2820	0
384	20240111	121600	4979610	2820	2820	2820	2820	0
385	20240111	121500	4979610	2820	2820	2820	2820	0
386	20240111	121400	4979610	2820	2820	2820	2820	0
387	20240111	121300	4979610	2820	2820	2820	2820	0
388	20240111	121200	4979610	2820	2820	2820	2820	0
389	20240111	121100	4979610	2820	2820	2820	2820	0
390	20240111	121000	4979610	2820	2820	2820	2820	0
391	20240111	120900	4979610	2820	2820	2820	2820	0
392	20240111	120800	4979610	2820	2820	2820	2820	0
393	20240111	120700	4979610	2820	2820	2820	2820	0
394	20240111	120600	4979610	2820	2820	2820	2820	0
395	20240111	120500	4979610	2820	2820	2820	2820	0
396	20240111	120400	4979610	2820	2820	2820	2820	2
397	20240111	120300	4973970	2810	2810	2810	2810	0
398	20240111	120200	4973970	2810	2810	2810	2810	0
399	20240111	120100	4973970	2810	2810	2810	2810	0
400	20240111	120000	4973970	2810	2810	2810	2810	0
401	20240111	115900	4973970	2810	2810	2810	2810	0
402	20240111	115800	4973970	2810	2810	2810	2810	0
403	20240111	115700	4973970	2810	2810	2810	2810	0
404	20240111	115600	4973970	2810	2810	2810	2810	0
405	20240111	115500	4973970	2810	2810	2810	2810	0
406	20240111	115400	4973970	2810	2810	2810	2810	0
407	20240111	115300	4973970	2810	2810	2810	2810	0
408	20240111	115200	4973970	2810	2810	2810	2810	0
409	20240111	115100	4973970	2810	2810	2810	2810	0
410	20240111	115000	4973970	2810	2810	2810	2810	0
411	20240111	114900	4973970	2810	2810	2810	2810	0
412	20240111	114800	4973970	2810	2810	2810	2810	0
413	20240111	114700	4973970	2810	2810	2810	2810	0
414	20240111	114600	4973970	2810	2810	2810	2810	0
415	20240111	114500	4973970	2810	2810	2810	2810	0
416	20240111	114400	4973970	2810	2810	2810	2810	0
417	20240111	114300	4973970	2810	2810	2810	2810	0
418	20240111	114200	4973970	2810	2810	2810	2810	0
419	20240111	114100	4973970	2810	2810	2810	2810	0
420	20240111	114000	4973970	2810	2810	2810	2810	0
421	20240111	113900	4973970	2810	2810	2810	2810	0
422	20240111	113800	4973970	2810	2810	2810	2810	0
423	20240111	113700	4973970	2810	2810	2810	2810	0
424	20240111	113600	4973970	2810	2810	2810	2810	0
425	20240111	113500	4973970	2810	2810	2810	2810	0
426	20240111	113400	4973970	2810	2810	2810	2810	0
427	20240111	113300	4973970	2810	2810	2810	2810	0
428	20240111	113200	4973970	2810	2810	2810	2810	0
429	20240111	113100	4973970	2810	2810	2810	2810	0
430	20240111	113000	4973970	2810	2810	2810	2810	0
431	20240111	112900	4973970	2810	2810	2810	2810	0
432	20240111	112800	4973970	2810	2810	2810	2810	0
433	20240111	112700	4973970	2810	2810	2810	2810	0
434	20240111	112600	4973970	2810	2810	2810	2810	0
435	20240111	112500	4973970	2810	2810	2810	2810	0
436	20240111	112400	4973970	2810	2810	2810	2810	0
437	20240111	112300	4973970	2810	2810	2810	2810	0
438	20240111	112200	4973970	2810	2810	2810	2810	0
439	20240111	112100	4973970	2810	2810	2810	2810	0
440	20240111	112000	4973970	2810	2810	2810	2810	0
441	20240111	111900	4973970	2810	2810	2810	2810	0
442	20240111	111800	4973970	2810	2810	2810	2810	0
443	20240111	111700	4973970	2810	2810	2810	2810	0
444	20240111	111600	4973970	2810	2810	2810	2810	0
445	20240111	111500	4973970	2810	2810	2810	2810	0
446	20240111	111400	4973970	2810	2810	2810	2810	1
447	20240111	111300	4971160	2820	2820	2820	2820	0
448	20240111	111200	4971160	2820	2820	2820	2820	0
449	20240111	111100	4971160	2820	2820	2820	2820	0
450	20240111	111000	4971160	2820	2820	2820	2820	0
451	20240111	110900	4971160	2820	2820	2820	2820	0
452	20240111	110800	4971160	2820	2820	2820	2820	0
453	20240111	110700	4971160	2820	2820	2820	2820	0
454	20240111	110600	4971160	2820	2820	2820	2820	0
455	20240111	110500	4971160	2820	2820	2820	2820	0
456	20240111	110400	4971160	2820	2820	2820	2820	2
457	20240111	110300	4965520	2810	2810	2810	2810	0
458	20240111	110200	4965520	2810	2810	2810	2810	4
459	20240111	110100	4954280	2810	2810	2810	2810	0
460	20240111	110000	4954280	2810	2810	2810	2810	0
461	20240111	105900	4954280	2810	2810	2810	2810	0
462	20240111	105800	4954280	2810	2810	2810	2810	0
463	20240111	105700	4954280	2810	2810	2810	2810	0
464	20240111	105600	4954280	2810	2810	2810	2810	1
465	20240111	105500	4951470	2820	2820	2820	2820	0
466	20240111	105400	4951470	2820	2820	2820	2820	0
467	20240111	105300	4951470	2820	2820	2820	2820	0
468	20240111	105200	4951470	2820	2820	2820	2820	0
469	20240111	105100	4951470	2820	2820	2820	2820	0
470	20240111	105000	4951470	2820	2820	2820	2820	0
471	20240111	104900	4951470	2820	2820	2820	2820	0
472	20240111	104800	4951470	2820	2820	2820	2820	0
473	20240111	104700	4951470	2820	2820	2820	2820	0
474	20240111	104600	4951470	2820	2820	2820	2820	0
475	20240111	104500	4951470	2820	2820	2820	2820	0
476	20240111	104400	4951470	2820	2820	2820	2820	0
477	20240111	104300	4951470	2820	2820	2820	2820	0
478	20240111	104200	4951470	2820	2820	2820	2820	0
479	20240111	104100	4951470	2820	2820	2820	2820	0
480	20240111	104000	4951470	2820	2820	2820	2820	0
481	20240111	103900	4951470	2820	2820	2820	2820	0
482	20240111	103800	4951470	2820	2820	2820	2820	0
483	20240111	103700	4951470	2820	2820	2820	2820	130
484	20240111	103600	4584870	2820	2815	2820	2815	410
485	20240111	103500	3430695	2815	2815	2815	2815	2
486	20240111	103400	3425065	2805	2805	2805	2805	0
487	20240111	103300	3425065	2805	2805	2805	2805	70
488	20240111	103200	3228715	2810	2810	2810	2810	0
489	20240111	103100	3228715	2810	2810	2810	2810	0
490	20240111	103000	3228715	2810	2810	2810	2810	0
491	20240111	102900	3228715	2810	2810	2810	2810	0
492	20240111	102800	3228715	2810	2810	2810	2810	0
493	20240111	102700	3228715	2810	2810	2810	2810	0
494	20240111	102600	3228715	2810	2815	2815	2810	25
495	20240111	102500	3158460	2805	2805	2805	2805	0
496	20240111	102400	3158460	2805	2805	2805	2805	0
497	20240111	102300	3158460	2805	2805	2805	2805	0
498	20240111	102200	3158460	2805	2805	2805	2805	0
499	20240111	102100	3158460	2805	2805	2805	2805	134
500	20240111	102000	2782590	2805	2805	2805	2805	81
501	20240111	101900	2555385	2805	2805	2805	2805	0
502	20240111	101800	2555385	2805	2805	2805	2805	0
503	20240111	101700	2555385	2805	2805	2805	2805	0
504	20240111	101600	2555385	2805	2805	2805	2805	0
505	20240111	101500	2555385	2805	2805	2805	2805	0
506	20240111	101400	2555385	2805	2805	2805	2805	0
507	20240111	101300	2555385	2805	2805	2805	2805	105
508	20240111	101200	2260860	2805	2805	2805	2805	70
509	20240111	101100	2064510	2805	2805	2805	2805	0
510	20240111	101000	2064510	2805	2805	2805	2805	0
511	20240111	100900	2064510	2805	2805	2805	2805	40
512	20240111	100800	1952310	2815	2815	2815	2815	0
513	20240111	100700	1952310	2815	2815	2815	2815	0
514	20240111	100600	1952310	2815	2815	2815	2815	0
515	20240111	100500	1952310	2815	2815	2815	2815	0
516	20240111	100400	1952310	2815	2815	2815	2815	0
517	20240111	100300	1952310	2815	2815	2815	2815	0
518	20240111	100200	1952310	2815	2815	2815	2815	0
519	20240111	100100	1952310	2815	2815	2815	2815	0
520	20240111	100000	1952310	2815	2815	2815	2815	70
521	20240111	095900	1755260	2805	2805	2805	2805	0
522	20240111	095800	1755260	2805	2805	2805	2805	0
523	20240111	095700	1755260	2805	2805	2805	2805	65
524	20240111	095600	1572935	2810	2810	2810	2810	0
525	20240111	095500	1572935	2810	2810	2810	2810	0
526	20240111	095400	1572935	2810	2810	2810	2810	2
527	20240111	095300	1567315	2810	2810	2810	2810	0
528	20240111	095200	1567315	2810	2810	2810	2810	0
529	20240111	095100	1567315	2810	2810	2810	2810	0
530	20240111	095000	1567315	2810	2810	2810	2810	100
531	20240111	094900	1286315	2810	2810	2810	2810	0
532	20240111	094800	1286315	2810	2810	2810	2810	0
533	20240111	094700	1286315	2810	2810	2810	2810	0
534	20240111	094600	1286315	2810	2810	2810	2810	2
535	20240111	094500	1280695	2810	2810	2810	2810	8
536	20240111	094400	1258215	2810	2810	2810	2810	0
537	20240111	094300	1258215	2810	2810	2810	2810	3
538	20240111	094200	1249785	2810	2810	2810	2810	0
539	20240111	094100	1249785	2810	2810	2810	2810	2
540	20240111	094000	1244165	2810	2810	2810	2810	2
541	20240111	093900	1238545	2810	2810	2810	2810	20
542	20240111	093800	1182345	2810	2810	2810	2810	0
543	20240111	093700	1182345	2810	2810	2810	2810	25
544	20240111	093600	1112095	2815	2815	2815	2815	0
545	20240111	093500	1112095	2815	2815	2815	2815	0
546	20240111	093400	1112095	2815	2815	2815	2815	0
547	20240111	093300	1112095	2815	2815	2815	2815	1
548	20240111	093200	1109280	2815	2815	2815	2815	0
549	20240111	093100	1109280	2815	2815	2815	2815	0
550	20240111	093000	1109280	2815	2815	2815	2815	25
551	20240111	092900	1038905	2805	2810	2810	2805	200
552	20240111	092800	477770	2815	2815	2815	2815	5
553	20240111	092700	463695	2815	2815	2815	2815	0
554	20240111	092600	463695	2815	2815	2815	2815	0
555	20240111	092500	463695	2815	2815	2815	2815	0
556	20240111	092400	463695	2815	2815	2815	2815	0
557	20240111	092300	463695	2815	2815	2815	2815	0
558	20240111	092200	463695	2815	2815	2815	2815	0
559	20240111	092100	463695	2815	2815	2815	2815	0
560	20240111	092000	463695	2815	2815	2815	2815	1
561	20240111	091900	460880	2805	2805	2805	2805	0
562	20240111	091800	460880	2805	2805	2805	2805	0
563	20240111	091700	460880	2805	2805	2805	2805	0
564	20240111	091600	460880	2805	2805	2805	2805	1
565	20240111	091500	458075	2810	2810	2810	2810	0
566	20240111	091400	458075	2810	2810	2810	2810	50
567	20240111	091300	317575	2810	2810	2810	2810	0
568	20240111	091200	317575	2810	2810	2810	2810	0
569	20240111	091100	317575	2810	2810	2810	2810	104
570	20240111	091000	25335	2815	2815	2815	2815	0
571	20240111	090900	25335	2815	2815	2815	2815	0
572	20240111	090800	25335	2815	2815	2815	2815	0
573	20240111	090700	25335	2815	2815	2815	2815	0
574	20240111	090600	25335	2815	2815	2815	2815	0
575	20240111	090500	25335	2815	2815	2815	2815	0
576	20240111	090400	25335	2815	2815	2815	2815	0
577	20240111	090300	25335	2815	2815	2815	2815	0
578	20240111	090200	25335	2815	2815	2815	2815	0
579	20240111	090100	25335	2815	2815	2815	2815	0
580	20240111	090000	25335	2815	2815	2815	2815	9