KissMeData/002820/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	183800	51707145	2405	2405	2405	2405	412
3	20240108	183700	51707145	2405	2405	2405	2405	0
4	20240108	183600	51707145	2405	2405	2405	2405	0
5	20240108	183500	51707145	2405	2405	2405	2405	0
6	20240108	183400	51707145	2405	2405	2405	2405	0
7	20240108	183300	51707145	2405	2405	2405	2405	0
8	20240108	183200	51707145	2405	2405	2405	2405	0
9	20240108	183100	51707145	2405	2405	2405	2405	0
10	20240108	183000	51707145	2405	2405	2405	2405	0
11	20240108	182900	51707145	2405	2405	2405	2405	0
12	20240108	182800	51707145	2405	2405	2405	2405	0
13	20240108	182700	51707145	2405	2405	2405	2405	0
14	20240108	182600	51707145	2405	2405	2405	2405	0
15	20240108	182500	51707145	2405	2405	2405	2405	0
16	20240108	182400	51707145	2405	2405	2405	2405	0
17	20240108	182300	51707145	2405	2405	2405	2405	0
18	20240108	182200	51707145	2405	2405	2405	2405	0
19	20240108	182100	51707145	2405	2405	2405	2405	0
20	20240108	182000	51707145	2405	2405	2405	2405	0
21	20240108	181900	51707145	2405	2405	2405	2405	0
22	20240108	181800	51707145	2405	2405	2405	2405	0
23	20240108	181700	51707145	2405	2405	2405	2405	0
24	20240108	181600	51707145	2405	2405	2405	2405	0
25	20240108	181500	51707145	2405	2405	2405	2405	0
26	20240108	181400	51707145	2405	2405	2405	2405	0
27	20240108	181300	51707145	2405	2405	2405	2405	0
28	20240108	181200	51707145	2405	2405	2405	2405	0
29	20240108	181100	51707145	2405	2405	2405	2405	0
30	20240108	181000	51707145	2405	2405	2405	2405	0
31	20240108	180900	51707145	2405	2405	2405	2405	0
32	20240108	180800	51707145	2405	2405	2405	2405	412
33	20240108	180700	51707145	2405	2405	2405	2405	0
34	20240108	180600	51707145	2405	2405	2405	2405	0
35	20240108	180500	51707145	2405	2405	2405	2405	0
36	20240108	180400	51707145	2405	2405	2405	2405	0
37	20240108	180300	51707145	2405	2405	2405	2405	0
38	20240108	180200	51707145	2405	2405	2405	2405	0
39	20240108	180100	51707145	2405	2405	2405	2405	0
40	20240108	180000	51707145	2405	2405	2405	2405	0
41	20240108	175900	51707145	2405	2405	2405	2405	0
42	20240108	175800	51707145	2405	2405	2405	2405	0
43	20240108	175700	51707145	2405	2405	2405	2405	0
44	20240108	175600	51707145	2405	2405	2405	2405	0
45	20240108	175500	51707145	2405	2405	2405	2405	0
46	20240108	175400	51707145	2405	2405	2405	2405	0
47	20240108	175300	51707145	2405	2405	2405	2405	0
48	20240108	175200	51707145	2405	2405	2405	2405	0
49	20240108	175100	51707145	2405	2405	2405	2405	0
50	20240108	175000	51707145	2405	2405	2405	2405	0
51	20240108	174900	51707145	2405	2405	2405	2405	0
52	20240108	174800	51707145	2405	2405	2405	2405	0
53	20240108	174700	51707145	2405	2405	2405	2405	0
54	20240108	174600	51707145	2405	2405	2405	2405	0
55	20240108	174500	51707145	2405	2405	2405	2405	0
56	20240108	174400	51707145	2405	2405	2405	2405	0
57	20240108	174300	51707145	2405	2405	2405	2405	0
58	20240108	174200	51707145	2405	2405	2405	2405	0
59	20240108	174100	51707145	2405	2405	2405	2405	0
60	20240108	174000	51707145	2405	2405	2405	2405	0
61	20240108	173900	51707145	2405	2405	2405	2405	0
62	20240108	173800	51707145	2405	2405	2405	2405	412
63	20240108	173700	51707145	2405	2405	2405	2405	0
64	20240108	173600	51707145	2405	2405	2405	2405	0
65	20240108	173500	51707145	2405	2405	2405	2405	0
66	20240108	173400	51707145	2405	2405	2405	2405	0
67	20240108	173300	51707145	2405	2405	2405	2405	0
68	20240108	173200	51707145	2405	2405	2405	2405	0
69	20240108	173100	51707145	2405	2405	2405	2405	0
70	20240108	173000	51707145	2405	2405	2405	2405	0
71	20240108	172900	51707145	2405	2405	2405	2405	0
72	20240108	172800	51707145	2405	2405	2405	2405	0
73	20240108	172700	51707145	2405	2405	2405	2405	0
74	20240108	172600	51707145	2405	2405	2405	2405	0
75	20240108	172500	51707145	2405	2405	2405	2405	0
76	20240108	172400	51707145	2405	2405	2405	2405	0
77	20240108	172300	51707145	2405	2405	2405	2405	0
78	20240108	172200	51707145	2405	2405	2405	2405	0
79	20240108	172100	51707145	2405	2405	2405	2405	0
80	20240108	172000	51707145	2405	2405	2405	2405	0
81	20240108	171900	51707145	2405	2405	2405	2405	0
82	20240108	171800	51707145	2405	2405	2405	2405	0
83	20240108	171700	51707145	2405	2405	2405	2405	0
84	20240108	171600	51707145	2405	2405	2405	2405	0
85	20240108	171500	51707145	2405	2405	2405	2405	0
86	20240108	171400	51707145	2405	2405	2405	2405	0
87	20240108	171300	51707145	2405	2405	2405	2405	0
88	20240108	171200	51707145	2405	2405	2405	2405	0
89	20240108	171100	51707145	2405	2405	2405	2405	0
90	20240108	171000	51707145	2405	2405	2405	2405	0
91	20240108	170900	51707145	2405	2405	2405	2405	0
92	20240108	170800	51707145	2405	2405	2405	2405	412
93	20240108	170700	51707145	2405	2405	2405	2405	0
94	20240108	170600	51707145	2405	2405	2405	2405	0
95	20240108	170500	51707145	2405	2405	2405	2405	0
96	20240108	170400	51707145	2405	2405	2405	2405	0
97	20240108	170300	51707145	2405	2405	2405	2405	0
98	20240108	170200	51707145	2405	2405	2405	2405	0
99	20240108	170100	51707145	2405	2405	2405	2405	0
100	20240108	170000	51707145	2405	2405	2405	2405	0
101	20240108	165900	51707145	2405	2405	2405	2405	0
102	20240108	165800	51707145	2405	2405	2405	2405	0
103	20240108	165700	51707145	2405	2405	2405	2405	0
104	20240108	165600	51707145	2405	2405	2405	2405	0
105	20240108	165500	51707145	2405	2405	2405	2405	0
106	20240108	165400	51707145	2405	2405	2405	2405	0
107	20240108	165300	51707145	2405	2405	2405	2405	0
108	20240108	165200	51707145	2405	2405	2405	2405	0
109	20240108	165100	51707145	2405	2405	2405	2405	0
110	20240108	165000	51707145	2405	2405	2405	2405	0
111	20240108	164900	51707145	2405	2405	2405	2405	0
112	20240108	164800	51707145	2405	2405	2405	2405	0
113	20240108	164700	51707145	2405	2405	2405	2405	0
114	20240108	164600	51707145	2405	2405	2405	2405	0
115	20240108	164500	51707145	2405	2405	2405	2405	0
116	20240108	164400	51707145	2405	2405	2405	2405	0
117	20240108	164300	51707145	2405	2405	2405	2405	0
118	20240108	164200	51707145	2405	2405	2405	2405	0
119	20240108	164100	51707145	2405	2405	2405	2405	0
120	20240108	164000	51707145	2405	2405	2405	2405	0
121	20240108	163900	51707145	2405	2405	2405	2405	0
122	20240108	163800	51707145	2405	2405	2405	2405	412
123	20240108	163700	51707145	2405	2405	2405	2405	0
124	20240108	163600	51707145	2405	2405	2405	2405	0
125	20240108	163500	51707145	2405	2405	2405	2405	0
126	20240108	163400	51707145	2405	2405	2405	2405	0
127	20240108	163300	51707145	2405	2405	2405	2405	0
128	20240108	163200	51707145	2405	2405	2405	2405	0
129	20240108	163100	51707145	2405	2405	2405	2405	0
130	20240108	163000	51707145	2405	2405	2405	2405	0
131	20240108	162900	51707145	2405	2405	2405	2405	0
132	20240108	162800	51707145	2405	2405	2405	2405	0
133	20240108	162700	51707145	2405	2405	2405	2405	0
134	20240108	162600	51707145	2405	2405	2405	2405	0
135	20240108	162500	51707145	2405	2405	2405	2405	0
136	20240108	162400	51707145	2405	2405	2405	2405	0
137	20240108	162300	51707145	2405	2405	2405	2405	0
138	20240108	162200	51707145	2405	2405	2405	2405	0
139	20240108	162100	51707145	2405	2405	2405	2405	0
140	20240108	162000	51707145	2405	2405	2405	2405	0
141	20240108	161900	51707145	2405	2405	2405	2405	0
142	20240108	161800	51707145	2405	2405	2405	2405	0
143	20240108	161700	51707145	2405	2405	2405	2405	0
144	20240108	161600	51707145	2405	2405	2405	2405	0
145	20240108	161500	51707145	2405	2405	2405	2405	0
146	20240108	161400	51707145	2405	2405	2405	2405	0
147	20240108	161300	51707145	2405	2405	2405	2405	0
148	20240108	161200	51707145	2405	2405	2405	2405	0
149	20240108	161100	51707145	2405	2405	2405	2405	0
150	20240108	161000	51707145	2405	2405	2405	2405	0
151	20240108	160900	51707145	2405	2405	2405	2405	0
152	20240108	160800	51707145	2405	2405	2405	2405	412
153	20240108	160700	51707145	2405	2405	2405	2405	0
154	20240108	160600	51707145	2405	2405	2405	2405	0
155	20240108	160500	51707145	2405	2405	2405	2405	0
156	20240108	160400	51707145	2405	2405	2405	2405	0
157	20240108	160300	51707145	2405	2405	2405	2405	0
158	20240108	160200	51707145	2405	2405	2405	2405	0
159	20240108	160100	51707145	2405	2405	2405	2405	0
160	20240108	160000	51707145	2405	2405	2405	2405	0
161	20240108	155900	51707145	2405	2405	2405	2405	0
162	20240108	155800	51707145	2405	2405	2405	2405	0
163	20240108	155700	51707145	2405	2405	2405	2405	0
164	20240108	155600	51707145	2405	2405	2405	2405	0
165	20240108	155500	51707145	2405	2405	2405	2405	0
166	20240108	155400	51707145	2405	2405	2405	2405	0
167	20240108	155300	51707145	2405	2405	2405	2405	0
168	20240108	155200	51707145	2405	2405	2405	2405	0
169	20240108	155100	51707145	2405	2405	2405	2405	0
170	20240108	155000	51707145	2405	2405	2405	2405	0
171	20240108	154900	51707145	2405	2405	2405	2405	0
172	20240108	154800	51707145	2405	2405	2405	2405	0
173	20240108	154700	51707145	2405	2405	2405	2405	0
174	20240108	154600	51707145	2405	2405	2405	2405	0
175	20240108	154500	51707145	2405	2405	2405	2405	0
176	20240108	154400	51707145	2405	2405	2405	2405	0
177	20240108	154300	51707145	2405	2405	2405	2405	0
178	20240108	154200	51707145	2405	2405	2405	2405	0
179	20240108	154100	51707145	2405	2405	2405	2405	0
180	20240108	154000	51707145	2405	2405	2405	2405	0
181	20240108	153900	51707145	2405	2405	2405	2405	0
182	20240108	153800	51707145	2405	2405	2405	2405	412
183	20240108	153700	51707145	2405	2405	2405	2405	0
184	20240108	153600	51707145	2405	2405	2405	2405	0
185	20240108	153500	51707145	2405	2405	2405	2405	0
186	20240108	153400	51707145	2405	2405	2405	2405	0
187	20240108	153300	51707145	2405	2405	2405	2405	0
188	20240108	153200	51707145	2405	2405	2405	2405	0
189	20240108	153100	51707145	2405	2405	2405	2405	0
190	20240108	153000	51707145	2405	2405	2405	2405	412
191	20240108	152900	50716285	2400	2400	2400	2400	0
192	20240108	152800	50716285	2400	2400	2400	2400	0
193	20240108	152700	50716285	2400	2400	2400	2400	0
194	20240108	152600	50716285	2400	2400	2400	2400	0
195	20240108	152500	50716285	2400	2400	2400	2400	0
196	20240108	152400	50716285	2400	2400	2400	2400	0
197	20240108	152300	50716285	2400	2400	2400	2400	0
198	20240108	152200	50716285	2400	2400	2400	2400	0
199	20240108	152100	50716285	2400	2400	2400	2400	0
200	20240108	152000	50716285	2400	2400	2400	2400	0
201	20240108	151900	50716285	2400	2400	2400	2400	2
202	20240108	151800	50711485	2400	2400	2400	2400	3
203	20240108	151700	50704285	2400	2400	2400	2400	2
204	20240108	151600	50699485	2400	2400	2400	2400	64
205	20240108	151500	50545885	2400	2400	2400	2400	1010
206	20240108	151400	48121885	2400	2395	2400	2395	32
207	20240108	151300	48045235	2400	2400	2400	2400	2
208	20240108	151200	48040435	2400	2400	2400	2400	10
209	20240108	151100	48016435	2400	2400	2400	2400	7
210	20240108	151000	47999635	2400	2400	2400	2400	0
211	20240108	150900	47999635	2400	2400	2400	2400	2
212	20240108	150800	47994835	2405	2405	2405	2405	0
213	20240108	150700	47994835	2405	2405	2405	2405	0
214	20240108	150600	47994835	2405	2405	2405	2405	0
215	20240108	150500	47994835	2405	2405	2405	2405	0
216	20240108	150400	47994835	2405	2405	2405	2405	0
217	20240108	150300	47994835	2405	2405	2405	2405	0
218	20240108	150200	47994835	2405	2405	2405	2405	0
219	20240108	150100	47994835	2405	2405	2405	2405	0
220	20240108	150000	47994835	2405	2405	2405	2405	0
221	20240108	145900	47994835	2405	2405	2405	2405	3
222	20240108	145800	47987620	2390	2390	2390	2390	0
223	20240108	145700	47987620	2390	2390	2390	2390	0
224	20240108	145600	47987620	2390	2400	2400	2390	500
225	20240108	145500	46792185	2390	2390	2390	2390	0
226	20240108	145400	46792185	2390	2390	2390	2390	0
227	20240108	145300	46792185	2390	2390	2390	2390	0
228	20240108	145200	46792185	2390	2395	2395	2390	300
229	20240108	145100	46074890	2405	2405	2405	2405	2
230	20240108	145000	46070080	2395	2400	2400	2395	250
231	20240108	144900	45471120	2405	2405	2405	2405	5
232	20240108	144800	45459095	2400	2400	2400	2400	5
233	20240108	144700	45447095	2400	2405	2405	2400	450
234	20240108	144600	44366905	2405	2405	2405	2405	500
235	20240108	144500	43164405	2420	2420	2420	2420	0
236	20240108	144400	43164405	2420	2420	2420	2420	1
237	20240108	144300	43161985	2420	2420	2420	2420	0
238	20240108	144200	43161985	2420	2420	2420	2420	0
239	20240108	144100	43161985	2420	2420	2420	2420	0
240	20240108	144000	43161985	2420	2420	2420	2420	0
241	20240108	143900	43161985	2420	2420	2420	2420	0
242	20240108	143800	43161985	2420	2420	2420	2420	5
243	20240108	143700	43149885	2405	2405	2405	2405	0
244	20240108	143600	43149885	2405	2405	2405	2405	0
245	20240108	143500	43149885	2405	2405	2405	2405	0
246	20240108	143400	43149885	2405	2405	2405	2405	0
247	20240108	143300	43149885	2405	2405	2405	2405	0
248	20240108	143200	43149885	2405	2405	2405	2405	0
249	20240108	143100	43149885	2405	2405	2405	2405	0
250	20240108	143000	43149885	2405	2405	2405	2405	0
251	20240108	142900	43149885	2405	2405	2405	2405	0
252	20240108	142800	43149885	2405	2405	2405	2405	0
253	20240108	142700	43149885	2405	2405	2405	2405	0
254	20240108	142600	43149885	2405	2405	2405	2405	0
255	20240108	142500	43149885	2405	2405	2405	2405	0
256	20240108	142400	43149885	2405	2405	2405	2405	0
257	20240108	142300	43149885	2405	2405	2405	2405	0
258	20240108	142200	43149885	2405	2405	2405	2405	0
259	20240108	142100	43149885	2405	2405	2405	2405	0
260	20240108	142000	43149885	2405	2405	2405	2405	0
261	20240108	141900	43149885	2405	2405	2405	2405	0
262	20240108	141800	43149885	2405	2405	2405	2405	0
263	20240108	141700	43149885	2405	2405	2405	2405	0
264	20240108	141600	43149885	2405	2405	2405	2405	0
265	20240108	141500	43149885	2405	2405	2405	2405	4
266	20240108	141400	43140265	2420	2420	2420	2420	1
267	20240108	141300	43137845	2430	2430	2430	2430	0
268	20240108	141200	43137845	2430	2430	2430	2430	0
269	20240108	141100	43137845	2430	2430	2430	2430	0
270	20240108	141000	43137845	2430	2430	2430	2430	0
271	20240108	140900	43137845	2430	2430	2430	2430	0
272	20240108	140800	43137845	2430	2430	2430	2430	0
273	20240108	140700	43137845	2430	2430	2430	2430	0
274	20240108	140600	43137845	2430	2430	2430	2430	0
275	20240108	140500	43137845	2430	2430	2430	2430	0
276	20240108	140400	43137845	2430	2425	2430	2425	500
277	20240108	140300	41924305	2430	2430	2430	2430	500
278	20240108	140200	40709305	2430	2430	2430	2430	1
279	20240108	140100	40706875	2415	2415	2415	2415	0
280	20240108	140000	40706875	2415	2415	2415	2415	0
281	20240108	135900	40706875	2415	2415	2415	2415	0
282	20240108	135800	40706875	2415	2415	2415	2415	0
283	20240108	135700	40706875	2415	2410	2415	2410	167
284	20240108	135600	40304400	2410	2410	2410	2410	0
285	20240108	135500	40304400	2410	2410	2410	2410	4
286	20240108	135400	40294760	2415	2415	2415	2415	0
287	20240108	135300	40294760	2415	2415	2415	2415	0
288	20240108	135200	40294760	2415	2415	2415	2415	0
289	20240108	135100	40294760	2415	2415	2415	2415	0
290	20240108	135000	40294760	2415	2415	2415	2415	0
291	20240108	134900	40294760	2415	2415	2415	2415	0
292	20240108	134800	40294760	2415	2415	2415	2415	0
293	20240108	134700	40294760	2415	2415	2415	2415	0
294	20240108	134600	40294760	2415	2415	2415	2415	0
295	20240108	134500	40294760	2415	2415	2415	2415	0
296	20240108	134400	40294760	2415	2415	2415	2415	0
297	20240108	134300	40294760	2415	2415	2415	2415	0
298	20240108	134200	40294760	2415	2415	2415	2415	0
299	20240108	134100	40294760	2415	2415	2415	2415	1206
300	20240108	134000	37382270	2420	2420	2420	2420	0
301	20240108	133900	37382270	2420	2420	2420	2420	0
302	20240108	133800	37382270	2420	2420	2420	2420	0
303	20240108	133700	37382270	2420	2420	2420	2420	0
304	20240108	133600	37382270	2420	2420	2420	2420	0
305	20240108	133500	37382270	2420	2420	2420	2420	0
306	20240108	133400	37382270	2420	2420	2420	2420	0
307	20240108	133300	37382270	2420	2420	2420	2420	0
308	20240108	133200	37382270	2420	2420	2420	2420	0
309	20240108	133100	37382270	2420	2420	2420	2420	0
310	20240108	133000	37382270	2420	2420	2420	2420	0
311	20240108	132900	37382270	2420	2420	2420	2420	0
312	20240108	132800	37382270	2420	2420	2420	2420	0
313	20240108	132700	37382270	2420	2420	2420	2420	0
314	20240108	132600	37382270	2420	2420	2420	2420	0
315	20240108	132500	37382270	2420	2420	2420	2420	0
316	20240108	132400	37382270	2420	2420	2420	2420	0
317	20240108	132300	37382270	2420	2420	2420	2420	0
318	20240108	132200	37382270	2420	2420	2420	2420	0
319	20240108	132100	37382270	2420	2420	2420	2420	0
320	20240108	132000	37382270	2420	2420	2420	2420	0
321	20240108	131900	37382270	2420	2420	2420	2420	0
322	20240108	131800	37382270	2420	2420	2420	2420	0
323	20240108	131700	37382270	2420	2420	2420	2420	0
324	20240108	131600	37382270	2420	2420	2420	2420	0
325	20240108	131500	37382270	2420	2420	2420	2420	30
326	20240108	131400	37309670	2420	2420	2420	2420	0
327	20240108	131300	37309670	2420	2420	2420	2420	113
328	20240108	131200	37036210	2420	2420	2420	2420	0
329	20240108	131100	37036210	2420	2420	2420	2420	0
330	20240108	131000	37036210	2420	2420	2420	2420	0
331	20240108	130900	37036210	2420	2420	2420	2420	0
332	20240108	130800	37036210	2420	2420	2420	2420	0
333	20240108	130700	37036210	2420	2420	2420	2420	0
334	20240108	130600	37036210	2420	2425	2425	2420	106
335	20240108	130500	36779685	2420	2425	2425	2420	387
336	20240108	130400	35841325	2440	2440	2440	2440	0
337	20240108	130300	35841325	2440	2440	2440	2440	0
338	20240108	130200	35841325	2440	2440	2440	2440	0
339	20240108	130100	35841325	2440	2440	2440	2440	0
340	20240108	130000	35841325	2440	2440	2440	2440	0
341	20240108	125900	35841325	2440	2440	2440	2440	0
342	20240108	125800	35841325	2440	2440	2440	2440	0
343	20240108	125700	35841325	2440	2440	2440	2440	0
344	20240108	125600	35841325	2440	2440	2440	2440	0
345	20240108	125500	35841325	2440	2440	2440	2440	0
346	20240108	125400	35841325	2440	2440	2440	2440	0
347	20240108	125300	35841325	2440	2440	2440	2440	0
348	20240108	125200	35841325	2440	2440	2440	2440	0
349	20240108	125100	35841325	2440	2440	2440	2440	0
350	20240108	125000	35841325	2440	2440	2440	2440	0
351	20240108	124900	35841325	2440	2440	2440	2440	0
352	20240108	124800	35841325	2440	2440	2440	2440	0
353	20240108	124700	35841325	2440	2440	2440	2440	0
354	20240108	124600	35841325	2440	2440	2440	2440	0
355	20240108	124500	35841325	2440	2440	2440	2440	0
356	20240108	124400	35841325	2440	2440	2440	2440	0
357	20240108	124300	35841325	2440	2440	2440	2440	0
358	20240108	124200	35841325	2440	2440	2440	2440	0
359	20240108	124100	35841325	2440	2440	2440	2440	0
360	20240108	124000	35841325	2440	2440	2440	2440	0
361	20240108	123900	35841325	2440	2440	2440	2440	0
362	20240108	123800	35841325	2440	2440	2440	2440	0
363	20240108	123700	35841325	2440	2440	2440	2440	0
364	20240108	123600	35841325	2440	2440	2440	2440	0
365	20240108	123500	35841325	2440	2440	2440	2440	0
366	20240108	123400	35841325	2440	2440	2440	2440	0
367	20240108	123300	35841325	2440	2440	2440	2440	0
368	20240108	123200	35841325	2440	2440	2440	2440	0
369	20240108	123100	35841325	2440	2440	2440	2440	0
370	20240108	123000	35841325	2440	2440	2440	2440	0
371	20240108	122900	35841325	2440	2440	2440	2440	0
372	20240108	122800	35841325	2440	2440	2440	2440	0
373	20240108	122700	35841325	2440	2440	2440	2440	0
374	20240108	122600	35841325	2440	2440	2440	2440	0
375	20240108	122500	35841325	2440	2440	2440	2440	0
376	20240108	122400	35841325	2440	2440	2440	2440	0
377	20240108	122300	35841325	2440	2440	2440	2440	0
378	20240108	122200	35841325	2440	2440	2440	2440	0
379	20240108	122100	35841325	2440	2440	2440	2440	0
380	20240108	122000	35841325	2440	2440	2440	2440	0
381	20240108	121900	35841325	2440	2440	2440	2440	0
382	20240108	121800	35841325	2440	2440	2440	2440	0
383	20240108	121700	35841325	2440	2440	2440	2440	0
384	20240108	121600	35841325	2440	2440	2440	2440	0
385	20240108	121500	35841325	2440	2440	2440	2440	0
386	20240108	121400	35841325	2440	2440	2440	2440	0
387	20240108	121300	35841325	2440	2440	2440	2440	0
388	20240108	121200	35841325	2440	2440	2440	2440	0
389	20240108	121100	35841325	2440	2440	2440	2440	0
390	20240108	121000	35841325	2440	2440	2440	2440	0
391	20240108	120900	35841325	2440	2430	2440	2430	200
392	20240108	120800	35354020	2425	2440	2440	2425	205
393	20240108	120700	34853895	2440	2440	2440	2440	0
394	20240108	120600	34853895	2440	2440	2440	2440	0
395	20240108	120500	34853895	2440	2440	2440	2440	0
396	20240108	120400	34853895	2440	2440	2440	2440	0
397	20240108	120300	34853895	2440	2440	2440	2440	0
398	20240108	120200	34853895	2440	2440	2440	2440	0
399	20240108	120100	34853895	2440	2440	2440	2440	0
400	20240108	120000	34853895	2440	2440	2440	2440	0
401	20240108	115900	34853895	2440	2440	2440	2440	0
402	20240108	115800	34853895	2440	2440	2440	2440	0
403	20240108	115700	34853895	2440	2440	2440	2440	0
404	20240108	115600	34853895	2440	2440	2440	2440	0
405	20240108	115500	34853895	2440	2440	2440	2440	0
406	20240108	115400	34853895	2440	2440	2440	2440	0
407	20240108	115300	34853895	2440	2440	2440	2440	0
408	20240108	115200	34853895	2440	2440	2440	2440	0
409	20240108	115100	34853895	2440	2440	2440	2440	0
410	20240108	115000	34853895	2440	2440	2440	2440	0
411	20240108	114900	34853895	2440	2440	2440	2440	0
412	20240108	114800	34853895	2440	2440	2440	2440	0
413	20240108	114700	34853895	2440	2440	2440	2440	0
414	20240108	114600	34853895	2440	2440	2440	2440	0
415	20240108	114500	34853895	2440	2440	2440	2440	0
416	20240108	114400	34853895	2440	2440	2440	2440	0
417	20240108	114300	34853895	2440	2440	2440	2440	0
418	20240108	114200	34853895	2440	2440	2440	2440	0
419	20240108	114100	34853895	2440	2440	2440	2440	0
420	20240108	114000	34853895	2440	2440	2440	2440	0
421	20240108	113900	34853895	2440	2440	2440	2440	0
422	20240108	113800	34853895	2440	2440	2440	2440	0
423	20240108	113700	34853895	2440	2440	2440	2440	0
424	20240108	113600	34853895	2440	2440	2440	2440	0
425	20240108	113500	34853895	2440	2440	2440	2440	1
426	20240108	113400	34851455	2420	2420	2420	2420	0
427	20240108	113300	34851455	2420	2420	2420	2420	0
428	20240108	113200	34851455	2420	2420	2420	2420	0
429	20240108	113100	34851455	2420	2420	2420	2420	0
430	20240108	113000	34851455	2420	2420	2420	2420	0
431	20240108	112900	34851455	2420	2420	2420	2420	0
432	20240108	112800	34851455	2420	2420	2420	2420	0
433	20240108	112700	34851455	2420	2420	2420	2420	0
434	20240108	112600	34851455	2420	2420	2420	2420	0
435	20240108	112500	34851455	2420	2420	2420	2420	0
436	20240108	112400	34851455	2420	2420	2420	2420	0
437	20240108	112300	34851455	2420	2420	2420	2420	0
438	20240108	112200	34851455	2420	2420	2420	2420	0
439	20240108	112100	34851455	2420	2420	2420	2420	0
440	20240108	112000	34851455	2420	2420	2420	2420	89
441	20240108	111900	34636075	2430	2430	2430	2430	0
442	20240108	111800	34636075	2430	2430	2430	2430	0
443	20240108	111700	34636075	2430	2430	2430	2430	0
444	20240108	111600	34636075	2430	2430	2430	2430	0
445	20240108	111500	34636075	2430	2430	2430	2430	0
446	20240108	111400	34636075	2430	2430	2430	2430	0
447	20240108	111300	34636075	2430	2430	2430	2430	0
448	20240108	111200	34636075	2430	2430	2430	2430	0
449	20240108	111100	34636075	2430	2430	2430	2430	0
450	20240108	111000	34636075	2430	2430	2430	2430	0
451	20240108	110900	34636075	2430	2430	2430	2430	0
452	20240108	110800	34636075	2430	2430	2430	2430	0
453	20240108	110700	34636075	2430	2430	2430	2430	0
454	20240108	110600	34636075	2430	2430	2430	2430	0
455	20240108	110500	34636075	2430	2430	2430	2430	82
456	20240108	110400	34436815	2425	2425	2425	2425	0
457	20240108	110300	34436815	2425	2425	2425	2425	0
458	20240108	110200	34436815	2425	2425	2425	2425	1
459	20240108	110100	34434390	2440	2440	2440	2440	0
460	20240108	110000	34434390	2440	2440	2440	2440	0
461	20240108	105900	34434390	2440	2420	2440	2420	3479
462	20240108	105800	26006830	2420	2420	2420	2420	0
463	20240108	105700	26006830	2420	2410	2420	2410	500
464	20240108	105600	24797470	2415	2415	2415	2415	0
465	20240108	105500	24797470	2415	2410	2415	2410	414
466	20240108	105400	23798100	2410	2420	2420	2410	408
467	20240108	105300	22812820	2420	2420	2420	2420	34
468	20240108	105200	22730540	2425	2440	2440	2425	900
469	20240108	105100	20547255	2455	2455	2455	2455	0
470	20240108	105000	20547255	2455	2455	2455	2455	0
471	20240108	104900	20547255	2455	2455	2455	2455	0
472	20240108	104800	20547255	2455	2455	2455	2455	0
473	20240108	104700	20547255	2455	2450	2455	2450	2
474	20240108	104600	20542350	2445	2445	2445	2445	0
475	20240108	104500	20542350	2445	2445	2445	2445	0
476	20240108	104400	20542350	2445	2445	2445	2445	0
477	20240108	104300	20542350	2445	2445	2445	2445	0
478	20240108	104200	20542350	2445	2445	2445	2445	0
479	20240108	104100	20542350	2445	2445	2445	2445	1
480	20240108	104000	20539905	2455	2440	2455	2440	3
481	20240108	103900	20532560	2445	2445	2445	2445	0
482	20240108	103800	20532560	2445	2445	2445	2445	0
483	20240108	103700	20532560	2445	2445	2445	2445	0
484	20240108	103600	20532560	2445	2445	2445	2445	0
485	20240108	103500	20532560	2445	2445	2445	2445	0
486	20240108	103400	20532560	2445	2445	2445	2445	0
487	20240108	103300	20532560	2445	2445	2445	2445	0
488	20240108	103200	20532560	2445	2445	2445	2445	0
489	20240108	103100	20532560	2445	2445	2445	2445	0
490	20240108	103000	20532560	2445	2445	2445	2445	0
491	20240108	102900	20532560	2445	2445	2445	2445	0
492	20240108	102800	20532560	2445	2445	2445	2445	0
493	20240108	102700	20532560	2445	2435	2470	2435	1101
494	20240108	102600	17824320	2435	2435	2435	2435	0
495	20240108	102500	17824320	2435	2435	2435	2435	0
496	20240108	102400	17824320	2435	2435	2435	2435	0
497	20240108	102300	17824320	2435	2435	2435	2435	0
498	20240108	102200	17824320	2435	2435	2435	2435	0
499	20240108	102100	17824320	2435	2435	2435	2435	0
500	20240108	102000	17824320	2435	2435	2435	2435	0
501	20240108	101900	17824320	2435	2435	2435	2435	0
502	20240108	101800	17824320	2435	2435	2435	2435	0
503	20240108	101700	17824320	2435	2435	2435	2435	0
504	20240108	101600	17824320	2435	2435	2435	2435	0
505	20240108	101500	17824320	2435	2435	2435	2435	0
506	20240108	101400	17824320	2435	2435	2435	2435	0
507	20240108	101300	17824320	2435	2435	2435	2435	0
508	20240108	101200	17824320	2435	2435	2435	2435	0
509	20240108	101100	17824320	2435	2435	2435	2435	0
510	20240108	101000	17824320	2435	2435	2435	2435	0
511	20240108	100900	17824320	2435	2435	2435	2435	0
512	20240108	100800	17824320	2435	2435	2435	2435	0
513	20240108	100700	17824320	2435	2435	2435	2435	0
514	20240108	100600	17824320	2435	2435	2435	2435	0
515	20240108	100500	17824320	2435	2435	2435	2435	0
516	20240108	100400	17824320	2435	2435	2435	2435	0
517	20240108	100300	17824320	2435	2435	2435	2435	0
518	20240108	100200	17824320	2435	2435	2435	2435	0
519	20240108	100100	17824320	2435	2435	2435	2435	0
520	20240108	100000	17824320	2435	2435	2435	2435	0
521	20240108	095900	17824320	2435	2435	2435	2435	0
522	20240108	095800	17824320	2435	2435	2435	2435	0
523	20240108	095700	17824320	2435	2435	2435	2435	0
524	20240108	095600	17824320	2435	2435	2435	2435	0
525	20240108	095500	17824320	2435	2435	2435	2435	0
526	20240108	095400	17824320	2435	2435	2435	2435	0
527	20240108	095300	17824320	2435	2435	2435	2435	0
528	20240108	095200	17824320	2435	2435	2435	2435	0
529	20240108	095100	17824320	2435	2435	2435	2435	0
530	20240108	095000	17824320	2435	2435	2435	2435	1
531	20240108	094900	17821885	2435	2435	2435	2435	0
532	20240108	094800	17821885	2435	2435	2435	2435	0
533	20240108	094700	17821885	2435	2435	2435	2435	0
534	20240108	094600	17821885	2435	2435	2435	2435	0
535	20240108	094500	17821885	2435	2435	2435	2435	1
536	20240108	094400	17819450	2435	2435	2435	2435	0
537	20240108	094300	17819450	2435	2435	2435	2435	0
538	20240108	094200	17819450	2435	2435	2435	2435	0
539	20240108	094100	17819450	2435	2435	2435	2435	0
540	20240108	094000	17819450	2435	2435	2435	2435	54
541	20240108	093900	17687960	2455	2455	2455	2455	0
542	20240108	093800	17687960	2455	2455	2455	2455	0
543	20240108	093700	17687960	2455	2455	2455	2455	0
544	20240108	093600	17687960	2455	2455	2455	2455	0
545	20240108	093500	17687960	2455	2455	2455	2455	2
546	20240108	093400	17683050	2425	2425	2425	2425	0
547	20240108	093300	17683050	2425	2425	2425	2425	0
548	20240108	093200	17683050	2425	2425	2425	2425	0
549	20240108	093100	17683050	2425	2425	2425	2425	0
550	20240108	093000	17683050	2425	2425	2425	2425	1
551	20240108	092900	17680625	2410	2450	2450	2410	816
552	20240108	092800	15713985	2450	2455	2455	2450	122
553	20240108	092700	15414960	2455	2465	2465	2455	1627
554	20240108	092600	11412475	2465	2465	2465	2465	0
555	20240108	092500	11412475	2465	2510	2510	2460	2158
556	20240108	092400	6052470	2480	2480	2480	2480	0
557	20240108	092300	6052470	2480	2480	2480	2480	0
558	20240108	092200	6052470	2480	2525	2525	2480	1511
559	20240108	092100	2283250	2525	2525	2525	2525	0
560	20240108	092000	2283250	2525	2525	2525	2525	19
561	20240108	091900	2235275	2540	2540	2540	2540	0
562	20240108	091800	2235275	2540	2540	2540	2540	0
563	20240108	091700	2235275	2540	2505	2540	2505	357
564	20240108	091600	1329115	2520	2520	2520	2520	0
565	20240108	091500	1329115	2520	2505	2520	2505	16
566	20240108	091400	1289000	2525	2525	2525	2525	0
567	20240108	091300	1289000	2525	2525	2525	2525	0
568	20240108	091200	1289000	2525	2525	2525	2525	0
569	20240108	091100	1289000	2525	2525	2525	2525	0
570	20240108	091000	1289000	2525	2470	2525	2470	25
571	20240108	090900	1227195	2455	2455	2455	2455	130
572	20240108	090800	908045	2495	2495	2495	2495	0
573	20240108	090700	908045	2495	2495	2495	2495	0
574	20240108	090600	908045	2495	2495	2495	2495	0
575	20240108	090500	908045	2495	2445	2495	2445	22
576	20240108	090400	853980	2435	2440	2440	2435	260
577	20240108	090300	219600	2440	2440	2440	2440	0
578	20240108	090200	219600	2440	2440	2440	2440	0
579	20240108	090100	219600	2440	2440	2440	2440	4
580	20240108	090000	209840	2440	2440	2440	2440	86