KissMeData/002220/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	183600	22321230	2405	2405	2405	2405	148
3	20240105	183500	22321230	2405	2405	2405	2405	0
4	20240105	183400	22321230	2405	2405	2405	2405	0
5	20240105	183300	22321230	2405	2405	2405	2405	0
6	20240105	183200	22321230	2405	2405	2405	2405	0
7	20240105	183100	22321230	2405	2405	2405	2405	0
8	20240105	183000	22321230	2405	2405	2405	2405	0
9	20240105	182900	22321230	2405	2405	2405	2405	0
10	20240105	182800	22321230	2405	2405	2405	2405	0
11	20240105	182700	22321230	2405	2405	2405	2405	0
12	20240105	182600	22321230	2405	2405	2405	2405	0
13	20240105	182500	22321230	2405	2405	2405	2405	0
14	20240105	182400	22321230	2405	2405	2405	2405	0
15	20240105	182300	22321230	2405	2405	2405	2405	0
16	20240105	182200	22321230	2405	2405	2405	2405	0
17	20240105	182100	22321230	2405	2405	2405	2405	0
18	20240105	182000	22321230	2405	2405	2405	2405	0
19	20240105	181900	22321230	2405	2405	2405	2405	0
20	20240105	181800	22321230	2405	2405	2405	2405	0
21	20240105	181700	22321230	2405	2405	2405	2405	0
22	20240105	181600	22321230	2405	2405	2405	2405	0
23	20240105	181500	22321230	2405	2405	2405	2405	0
24	20240105	181400	22321230	2405	2405	2405	2405	0
25	20240105	181300	22321230	2405	2405	2405	2405	0
26	20240105	181200	22321230	2405	2405	2405	2405	0
27	20240105	181100	22321230	2405	2405	2405	2405	0
28	20240105	181000	22321230	2405	2405	2405	2405	0
29	20240105	180900	22321230	2405	2405	2405	2405	0
30	20240105	180800	22321230	2405	2405	2405	2405	0
31	20240105	180700	22321230	2405	2405	2405	2405	0
32	20240105	180600	22321230	2405	2405	2405	2405	148
33	20240105	180500	22321230	2405	2405	2405	2405	0
34	20240105	180400	22321230	2405	2405	2405	2405	0
35	20240105	180300	22321230	2405	2405	2405	2405	0
36	20240105	180200	22321230	2405	2405	2405	2405	0
37	20240105	180100	22321230	2405	2405	2405	2405	0
38	20240105	180000	22321230	2405	2405	2405	2405	0
39	20240105	175900	22321230	2405	2405	2405	2405	0
40	20240105	175800	22321230	2405	2405	2405	2405	0
41	20240105	175700	22321230	2405	2405	2405	2405	0
42	20240105	175600	22321230	2405	2405	2405	2405	0
43	20240105	175500	22321230	2405	2405	2405	2405	0
44	20240105	175400	22321230	2405	2405	2405	2405	0
45	20240105	175300	22321230	2405	2405	2405	2405	0
46	20240105	175200	22321230	2405	2405	2405	2405	0
47	20240105	175100	22321230	2405	2405	2405	2405	0
48	20240105	175000	22321230	2405	2405	2405	2405	0
49	20240105	174900	22321230	2405	2405	2405	2405	0
50	20240105	174800	22321230	2405	2405	2405	2405	0
51	20240105	174700	22321230	2405	2405	2405	2405	0
52	20240105	174600	22321230	2405	2405	2405	2405	0
53	20240105	174500	22321230	2405	2405	2405	2405	0
54	20240105	174400	22321230	2405	2405	2405	2405	0
55	20240105	174300	22321230	2405	2405	2405	2405	0
56	20240105	174200	22321230	2405	2405	2405	2405	0
57	20240105	174100	22321230	2405	2405	2405	2405	0
58	20240105	174000	22321230	2405	2405	2405	2405	0
59	20240105	173900	22321230	2405	2405	2405	2405	0
60	20240105	173800	22321230	2405	2405	2405	2405	0
61	20240105	173700	22321230	2405	2405	2405	2405	0
62	20240105	173600	22321230	2405	2405	2405	2405	148
63	20240105	173500	22321230	2405	2405	2405	2405	0
64	20240105	173400	22321230	2405	2405	2405	2405	0
65	20240105	173300	22321230	2405	2405	2405	2405	0
66	20240105	173200	22321230	2405	2405	2405	2405	0
67	20240105	173100	22321230	2405	2405	2405	2405	0
68	20240105	173000	22321230	2405	2405	2405	2405	0
69	20240105	172900	22321230	2405	2405	2405	2405	0
70	20240105	172800	22321230	2405	2405	2405	2405	0
71	20240105	172700	22321230	2405	2405	2405	2405	0
72	20240105	172600	22321230	2405	2405	2405	2405	0
73	20240105	172500	22321230	2405	2405	2405	2405	0
74	20240105	172400	22321230	2405	2405	2405	2405	0
75	20240105	172300	22321230	2405	2405	2405	2405	0
76	20240105	172200	22321230	2405	2405	2405	2405	0
77	20240105	172100	22321230	2405	2405	2405	2405	0
78	20240105	172000	22321230	2405	2405	2405	2405	0
79	20240105	171900	22321230	2405	2405	2405	2405	0
80	20240105	171800	22321230	2405	2405	2405	2405	0
81	20240105	171700	22321230	2405	2405	2405	2405	0
82	20240105	171600	22321230	2405	2405	2405	2405	0
83	20240105	171500	22321230	2405	2405	2405	2405	0
84	20240105	171400	22321230	2405	2405	2405	2405	0
85	20240105	171300	22321230	2405	2405	2405	2405	0
86	20240105	171200	22321230	2405	2405	2405	2405	0
87	20240105	171100	22321230	2405	2405	2405	2405	0
88	20240105	171000	22321230	2405	2405	2405	2405	0
89	20240105	170900	22321230	2405	2405	2405	2405	0
90	20240105	170800	22321230	2405	2405	2405	2405	0
91	20240105	170700	22321230	2405	2405	2405	2405	0
92	20240105	170600	22321230	2405	2405	2405	2405	148
93	20240105	170500	22321230	2405	2405	2405	2405	0
94	20240105	170400	22321230	2405	2405	2405	2405	0
95	20240105	170300	22321230	2405	2405	2405	2405	0
96	20240105	170200	22321230	2405	2405	2405	2405	0
97	20240105	170100	22321230	2405	2405	2405	2405	0
98	20240105	170000	22321230	2405	2405	2405	2405	0
99	20240105	165900	22321230	2405	2405	2405	2405	0
100	20240105	165800	22321230	2405	2405	2405	2405	0
101	20240105	165700	22321230	2405	2405	2405	2405	0
102	20240105	165600	22321230	2405	2405	2405	2405	0
103	20240105	165500	22321230	2405	2405	2405	2405	0
104	20240105	165400	22321230	2405	2405	2405	2405	0
105	20240105	165300	22321230	2405	2405	2405	2405	0
106	20240105	165200	22321230	2405	2405	2405	2405	0
107	20240105	165100	22321230	2405	2405	2405	2405	0
108	20240105	165000	22321230	2405	2405	2405	2405	0
109	20240105	164900	22321230	2405	2405	2405	2405	0
110	20240105	164800	22321230	2405	2405	2405	2405	0
111	20240105	164700	22321230	2405	2405	2405	2405	0
112	20240105	164600	22321230	2405	2405	2405	2405	0
113	20240105	164500	22321230	2405	2405	2405	2405	0
114	20240105	164400	22321230	2405	2405	2405	2405	0
115	20240105	164300	22321230	2405	2405	2405	2405	0
116	20240105	164200	22321230	2405	2405	2405	2405	0
117	20240105	164100	22321230	2405	2405	2405	2405	0
118	20240105	164000	22321230	2405	2405	2405	2405	0
119	20240105	163900	22321230	2405	2405	2405	2405	0
120	20240105	163800	22321230	2405	2405	2405	2405	0
121	20240105	163700	22321230	2405	2405	2405	2405	0
122	20240105	163600	22321230	2405	2405	2405	2405	148
123	20240105	163500	22321230	2405	2405	2405	2405	0
124	20240105	163400	22321230	2405	2405	2405	2405	0
125	20240105	163300	22321230	2405	2405	2405	2405	0
126	20240105	163200	22321230	2405	2405	2405	2405	0
127	20240105	163100	22321230	2405	2405	2405	2405	0
128	20240105	163000	22321230	2405	2405	2405	2405	0
129	20240105	162900	22321230	2405	2405	2405	2405	0
130	20240105	162800	22321230	2405	2405	2405	2405	0
131	20240105	162700	22321230	2405	2405	2405	2405	0
132	20240105	162600	22321230	2405	2405	2405	2405	0
133	20240105	162500	22321230	2405	2405	2405	2405	0
134	20240105	162400	22321230	2405	2405	2405	2405	0
135	20240105	162300	22321230	2405	2405	2405	2405	0
136	20240105	162200	22321230	2405	2405	2405	2405	0
137	20240105	162100	22321230	2405	2405	2405	2405	0
138	20240105	162000	22321230	2405	2405	2405	2405	0
139	20240105	161900	22321230	2405	2405	2405	2405	0
140	20240105	161800	22321230	2405	2405	2405	2405	0
141	20240105	161700	22321230	2405	2405	2405	2405	0
142	20240105	161600	22321230	2405	2405	2405	2405	0
143	20240105	161500	22321230	2405	2405	2405	2405	0
144	20240105	161400	22321230	2405	2405	2405	2405	0
145	20240105	161300	22321230	2405	2405	2405	2405	0
146	20240105	161200	22321230	2405	2405	2405	2405	0
147	20240105	161100	22321230	2405	2405	2405	2405	0
148	20240105	161000	22321230	2405	2405	2405	2405	0
149	20240105	160900	22321230	2405	2405	2405	2405	0
150	20240105	160800	22321230	2405	2405	2405	2405	0
151	20240105	160700	22321230	2405	2405	2405	2405	0
152	20240105	160600	22321230	2405	2405	2405	2405	148
153	20240105	160500	22321230	2405	2405	2405	2405	0
154	20240105	160400	22321230	2405	2405	2405	2405	0
155	20240105	160300	22321230	2405	2405	2405	2405	0
156	20240105	160200	22321230	2405	2405	2405	2405	0
157	20240105	160100	22321230	2405	2405	2405	2405	0
158	20240105	160000	22321230	2405	2405	2405	2405	0
159	20240105	155900	22321230	2405	2405	2405	2405	0
160	20240105	155800	22321230	2405	2405	2405	2405	0
161	20240105	155700	22321230	2405	2405	2405	2405	0
162	20240105	155600	22321230	2405	2405	2405	2405	0
163	20240105	155500	22321230	2405	2405	2405	2405	0
164	20240105	155400	22321230	2405	2405	2405	2405	0
165	20240105	155300	22321230	2405	2405	2405	2405	0
166	20240105	155200	22321230	2405	2405	2405	2405	0
167	20240105	155100	22321230	2405	2405	2405	2405	0
168	20240105	155000	22321230	2405	2405	2405	2405	0
169	20240105	154900	22321230	2405	2405	2405	2405	0
170	20240105	154800	22321230	2405	2405	2405	2405	0
171	20240105	154700	22321230	2405	2405	2405	2405	0
172	20240105	154600	22321230	2405	2405	2405	2405	0
173	20240105	154500	22321230	2405	2405	2405	2405	0
174	20240105	154400	22321230	2405	2405	2405	2405	0
175	20240105	154300	22321230	2405	2405	2405	2405	0
176	20240105	154200	22321230	2405	2405	2405	2405	0
177	20240105	154100	22321230	2405	2405	2405	2405	0
178	20240105	154000	22321230	2405	2405	2405	2405	0
179	20240105	153900	22321230	2405	2405	2405	2405	0
180	20240105	153800	22321230	2405	2405	2405	2405	0
181	20240105	153700	22321230	2405	2405	2405	2405	0
182	20240105	153600	22321230	2405	2405	2405	2405	148
183	20240105	153500	22321230	2405	2405	2405	2405	0
184	20240105	153400	22321230	2405	2405	2405	2405	0
185	20240105	153300	22321230	2405	2405	2405	2405	0
186	20240105	153200	22321230	2405	2405	2405	2405	0
187	20240105	153100	22321230	2405	2405	2405	2405	0
188	20240105	153000	22321230	2405	2405	2405	2405	148
189	20240105	152900	21965290	2415	2415	2415	2415	0
190	20240105	152800	21965290	2415	2415	2415	2415	0
191	20240105	152700	21965290	2415	2415	2415	2415	0
192	20240105	152600	21965290	2415	2415	2415	2415	0
193	20240105	152500	21965290	2415	2415	2415	2415	0
194	20240105	152400	21965290	2415	2415	2415	2415	0
195	20240105	152300	21965290	2415	2415	2415	2415	0
196	20240105	152200	21965290	2415	2415	2415	2415	0
197	20240105	152100	21965290	2415	2415	2415	2415	0
198	20240105	152000	21965290	2415	2415	2415	2415	0
199	20240105	151900	21965290	2415	2415	2415	2415	0
200	20240105	151800	21965290	2415	2410	2415	2410	415
201	20240105	151700	20964795	2410	2410	2410	2410	10
202	20240105	151600	20940695	2405	2405	2405	2405	0
203	20240105	151500	20940695	2405	2405	2405	2405	0
204	20240105	151400	20940695	2405	2405	2405	2405	0
205	20240105	151300	20940695	2405	2405	2405	2405	0
206	20240105	151200	20940695	2405	2405	2405	2405	0
207	20240105	151100	20940695	2405	2405	2405	2405	0
208	20240105	151000	20940695	2405	2405	2405	2405	94
209	20240105	150900	20714625	2405	2405	2405	2405	0
210	20240105	150800	20714625	2405	2405	2405	2405	0
211	20240105	150700	20714625	2405	2405	2405	2405	207
212	20240105	150600	20216790	2405	2405	2405	2405	0
213	20240105	150500	20216790	2405	2405	2405	2405	0
214	20240105	150400	20216790	2405	2405	2405	2405	0
215	20240105	150300	20216790	2405	2405	2405	2405	0
216	20240105	150200	20216790	2405	2405	2405	2405	0
217	20240105	150100	20216790	2405	2405	2405	2405	0
218	20240105	150000	20216790	2405	2405	2405	2405	0
219	20240105	145900	20216790	2405	2405	2405	2405	0
220	20240105	145800	20216790	2405	2405	2405	2405	0
221	20240105	145700	20216790	2405	2405	2405	2405	0
222	20240105	145600	20216790	2405	2405	2405	2405	0
223	20240105	145500	20216790	2405	2405	2405	2405	0
224	20240105	145400	20216790	2405	2405	2405	2405	0
225	20240105	145300	20216790	2405	2405	2405	2405	0
226	20240105	145200	20216790	2405	2405	2405	2405	0
227	20240105	145100	20216790	2405	2405	2405	2405	0
228	20240105	145000	20216790	2405	2405	2405	2405	0
229	20240105	144900	20216790	2405	2405	2405	2405	0
230	20240105	144800	20216790	2405	2405	2405	2405	0
231	20240105	144700	20216790	2405	2405	2405	2405	0
232	20240105	144600	20216790	2405	2405	2405	2405	0
233	20240105	144500	20216790	2405	2405	2405	2405	0
234	20240105	144400	20216790	2405	2405	2405	2405	0
235	20240105	144300	20216790	2405	2405	2405	2405	0
236	20240105	144200	20216790	2405	2405	2405	2405	24
237	20240105	144100	20159070	2405	2405	2405	2405	0
238	20240105	144000	20159070	2405	2405	2405	2405	0
239	20240105	143900	20159070	2405	2405	2405	2405	19
240	20240105	143800	20113375	2405	2410	2410	2405	256
241	20240105	143700	19496420	2410	2410	2410	2410	0
242	20240105	143600	19496420	2410	2410	2410	2410	40
243	20240105	143500	19400020	2415	2415	2415	2415	60
244	20240105	143400	19255120	2390	2390	2390	2390	0
245	20240105	143300	19255120	2390	2390	2390	2390	0
246	20240105	143200	19255120	2390	2390	2390	2390	0
247	20240105	143100	19255120	2390	2390	2390	2390	0
248	20240105	143000	19255120	2390	2390	2390	2390	0
249	20240105	142900	19255120	2390	2390	2390	2390	0
250	20240105	142800	19255120	2390	2390	2390	2390	0
251	20240105	142700	19255120	2390	2390	2390	2390	0
252	20240105	142600	19255120	2390	2390	2390	2390	0
253	20240105	142500	19255120	2390	2390	2390	2390	0
254	20240105	142400	19255120	2390	2390	2390	2390	0
255	20240105	142300	19255120	2390	2390	2390	2390	0
256	20240105	142200	19255120	2390	2390	2390	2390	0
257	20240105	142100	19255120	2390	2390	2390	2390	0
258	20240105	142000	19255120	2390	2390	2390	2390	0
259	20240105	141900	19255120	2390	2390	2390	2390	0
260	20240105	141800	19255120	2390	2390	2390	2390	0
261	20240105	141700	19255120	2390	2390	2390	2390	0
262	20240105	141600	19255120	2390	2390	2390	2390	0
263	20240105	141500	19255120	2390	2390	2390	2390	0
264	20240105	141400	19255120	2390	2390	2390	2390	0
265	20240105	141300	19255120	2390	2390	2390	2390	0
266	20240105	141200	19255120	2390	2390	2390	2390	0
267	20240105	141100	19255120	2390	2390	2390	2390	0
268	20240105	141000	19255120	2390	2390	2390	2390	0
269	20240105	140900	19255120	2390	2390	2390	2390	0
270	20240105	140800	19255120	2390	2390	2390	2390	0
271	20240105	140700	19255120	2390	2390	2390	2390	0
272	20240105	140600	19255120	2390	2390	2390	2390	0
273	20240105	140500	19255120	2390	2390	2390	2390	0
274	20240105	140400	19255120	2390	2390	2390	2390	0
275	20240105	140300	19255120	2390	2400	2400	2390	54
276	20240105	140200	19125850	2420	2420	2420	2420	0
277	20240105	140100	19125850	2420	2420	2420	2420	0
278	20240105	140000	19125850	2420	2420	2420	2420	0
279	20240105	135900	19125850	2420	2420	2420	2420	0
280	20240105	135800	19125850	2420	2420	2420	2420	0
281	20240105	135700	19125850	2420	2420	2420	2420	0
282	20240105	135600	19125850	2420	2420	2420	2420	6
283	20240105	135500	19111330	2420	2420	2420	2420	0
284	20240105	135400	19111330	2420	2420	2420	2420	0
285	20240105	135300	19111330	2420	2420	2420	2420	0
286	20240105	135200	19111330	2420	2420	2420	2420	0
287	20240105	135100	19111330	2420	2420	2420	2420	0
288	20240105	135000	19111330	2420	2420	2420	2420	20
289	20240105	134900	19062930	2420	2420	2420	2420	1
290	20240105	134800	19060510	2420	2420	2420	2420	0
291	20240105	134700	19060510	2420	2420	2420	2420	0
292	20240105	134600	19060510	2420	2420	2420	2420	0
293	20240105	134500	19060510	2420	2420	2420	2420	0
294	20240105	134400	19060510	2420	2420	2420	2420	335
295	20240105	134300	18249810	2420	2420	2420	2420	0
296	20240105	134200	18249810	2420	2420	2420	2420	0
297	20240105	134100	18249810	2420	2400	2420	2400	418
298	20240105	134000	17240435	2390	2390	2390	2390	0
299	20240105	133900	17240435	2390	2390	2390	2390	0
300	20240105	133800	17240435	2390	2390	2390	2390	0
301	20240105	133700	17240435	2390	2390	2390	2390	39
302	20240105	133600	17147225	2395	2395	2395	2395	0
303	20240105	133500	17147225	2395	2395	2395	2395	0
304	20240105	133400	17147225	2395	2395	2395	2395	0
305	20240105	133300	17147225	2395	2395	2395	2395	0
306	20240105	133200	17147225	2395	2395	2395	2395	0
307	20240105	133100	17147225	2395	2395	2395	2395	0
308	20240105	133000	17147225	2395	2395	2395	2395	0
309	20240105	132900	17147225	2395	2395	2395	2395	0
310	20240105	132800	17147225	2395	2395	2395	2395	0
311	20240105	132700	17147225	2395	2400	2400	2395	1570
312	20240105	132600	13386575	2400	2400	2400	2400	0
313	20240105	132500	13386575	2400	2410	2410	2395	1014
314	20240105	132400	10955750	2430	2425	2430	2425	180
315	20240105	132300	10519105	2425	2415	2425	2415	426
316	20240105	132200	9487415	2415	2415	2415	2415	190
317	20240105	132100	9028565	2410	2410	2410	2410	1
318	20240105	132000	9026155	2410	2410	2410	2410	0
319	20240105	131900	9026155	2410	2410	2410	2410	0
320	20240105	131800	9026155	2410	2410	2410	2410	0
321	20240105	131700	9026155	2410	2410	2410	2410	1
322	20240105	131600	9023745	2410	2410	2410	2410	0
323	20240105	131500	9023745	2410	2410	2410	2410	0
324	20240105	131400	9023745	2410	2410	2410	2410	0
325	20240105	131300	9023745	2410	2410	2410	2410	0
326	20240105	131200	9023745	2410	2410	2410	2410	0
327	20240105	131100	9023745	2410	2410	2410	2410	0
328	20240105	131000	9023745	2410	2410	2410	2410	0
329	20240105	130900	9023745	2410	2410	2410	2410	0
330	20240105	130800	9023745	2410	2410	2410	2410	0
331	20240105	130700	9023745	2410	2410	2410	2410	0
332	20240105	130600	9023745	2410	2410	2410	2410	0
333	20240105	130500	9023745	2410	2410	2410	2410	0
334	20240105	130400	9023745	2410	2410	2410	2410	0
335	20240105	130300	9023745	2410	2410	2410	2410	3
336	20240105	130200	9016515	2410	2410	2410	2410	0
337	20240105	130100	9016515	2410	2405	2410	2405	150
338	20240105	130000	8655025	2410	2410	2410	2410	0
339	20240105	125900	8655025	2410	2410	2410	2410	0
340	20240105	125800	8655025	2410	2410	2410	2410	0
341	20240105	125700	8655025	2410	2405	2410	2405	320
342	20240105	125600	7884770	2405	2405	2405	2405	0
343	20240105	125500	7884770	2405	2405	2405	2405	0
344	20240105	125400	7884770	2405	2405	2405	2405	0
345	20240105	125300	7884770	2405	2405	2405	2405	0
346	20240105	125200	7884770	2405	2405	2405	2405	0
347	20240105	125100	7884770	2405	2405	2405	2405	0
348	20240105	125000	7884770	2405	2405	2405	2405	0
349	20240105	124900	7884770	2405	2405	2405	2405	0
350	20240105	124800	7884770	2405	2405	2405	2405	0
351	20240105	124700	7884770	2405	2405	2405	2405	0
352	20240105	124600	7884770	2405	2405	2405	2405	0
353	20240105	124500	7884770	2405	2405	2405	2405	0
354	20240105	124400	7884770	2405	2405	2405	2405	0
355	20240105	124300	7884770	2405	2405	2405	2405	0
356	20240105	124200	7884770	2405	2405	2405	2405	0
357	20240105	124100	7884770	2405	2405	2405	2405	0
358	20240105	124000	7884770	2405	2405	2405	2405	0
359	20240105	123900	7884770	2405	2405	2405	2405	0
360	20240105	123800	7884770	2405	2405	2405	2405	0
361	20240105	123700	7884770	2405	2405	2405	2405	0
362	20240105	123600	7884770	2405	2405	2405	2405	0
363	20240105	123500	7884770	2405	2405	2405	2405	0
364	20240105	123400	7884770	2405	2405	2405	2405	0
365	20240105	123300	7884770	2405	2405	2405	2405	0
366	20240105	123200	7884770	2405	2405	2405	2405	0
367	20240105	123100	7884770	2405	2405	2405	2405	0
368	20240105	123000	7884770	2405	2405	2405	2405	0
369	20240105	122900	7884770	2405	2405	2405	2405	0
370	20240105	122800	7884770	2405	2405	2405	2405	0
371	20240105	122700	7884770	2405	2405	2405	2405	0
372	20240105	122600	7884770	2405	2405	2405	2405	0
373	20240105	122500	7884770	2405	2405	2405	2405	0
374	20240105	122400	7884770	2405	2405	2405	2405	0
375	20240105	122300	7884770	2405	2405	2405	2405	0
376	20240105	122200	7884770	2405	2405	2405	2405	0
377	20240105	122100	7884770	2405	2405	2405	2405	0
378	20240105	122000	7884770	2405	2405	2405	2405	0
379	20240105	121900	7884770	2405	2405	2405	2405	0
380	20240105	121800	7884770	2405	2405	2405	2405	0
381	20240105	121700	7884770	2405	2405	2405	2405	0
382	20240105	121600	7884770	2405	2405	2405	2405	0
383	20240105	121500	7884770	2405	2405	2405	2405	0
384	20240105	121400	7884770	2405	2405	2405	2405	0
385	20240105	121300	7884770	2405	2405	2405	2405	0
386	20240105	121200	7884770	2405	2405	2405	2405	0
387	20240105	121100	7884770	2405	2405	2405	2405	0
388	20240105	121000	7884770	2405	2405	2405	2405	0
389	20240105	120900	7884770	2405	2405	2405	2405	0
390	20240105	120800	7884770	2405	2410	2410	2405	15
391	20240105	120700	7848675	2410	2410	2410	2410	0
392	20240105	120600	7848675	2410	2410	2410	2410	0
393	20240105	120500	7848675	2410	2410	2410	2410	0
394	20240105	120400	7848675	2410	2410	2410	2410	0
395	20240105	120300	7848675	2410	2410	2410	2410	0
396	20240105	120200	7848675	2410	2410	2410	2410	0
397	20240105	120100	7848675	2410	2410	2410	2410	0
398	20240105	120000	7848675	2410	2410	2410	2410	1
399	20240105	115900	7846265	2410	2410	2410	2410	0
400	20240105	115800	7846265	2410	2410	2410	2410	0
401	20240105	115700	7846265	2410	2410	2410	2410	1
402	20240105	115600	7843855	2410	2410	2410	2410	0
403	20240105	115500	7843855	2410	2410	2410	2410	0
404	20240105	115400	7843855	2410	2410	2410	2410	0
405	20240105	115300	7843855	2410	2410	2410	2410	1
406	20240105	115200	7841445	2410	2410	2410	2410	0
407	20240105	115100	7841445	2410	2410	2410	2410	1
408	20240105	115000	7839035	2410	2410	2410	2410	0
409	20240105	114900	7839035	2410	2410	2410	2410	0
410	20240105	114800	7839035	2410	2410	2410	2410	0
411	20240105	114700	7839035	2410	2410	2410	2410	0
412	20240105	114600	7839035	2410	2410	2410	2410	19
413	20240105	114500	7793245	2410	2410	2410	2410	0
414	20240105	114400	7793245	2410	2410	2410	2410	0
415	20240105	114300	7793245	2410	2410	2410	2410	0
416	20240105	114200	7793245	2410	2410	2410	2410	1
417	20240105	114100	7790835	2410	2410	2410	2410	0
418	20240105	114000	7790835	2410	2410	2410	2410	1
419	20240105	113900	7788425	2410	2410	2410	2410	0
420	20240105	113800	7788425	2410	2410	2410	2410	0
421	20240105	113700	7788425	2410	2410	2410	2410	0
422	20240105	113600	7788425	2410	2410	2410	2410	0
423	20240105	113500	7788425	2410	2410	2410	2410	1
424	20240105	113400	7786015	2410	2410	2410	2410	0
425	20240105	113300	7786015	2410	2410	2410	2410	1
426	20240105	113200	7783605	2410	2410	2410	2410	0
427	20240105	113100	7783605	2410	2410	2410	2410	0
428	20240105	113000	7783605	2410	2410	2410	2410	0
429	20240105	112900	7783605	2410	2410	2410	2410	0
430	20240105	112800	7783605	2410	2410	2410	2410	1
431	20240105	112700	7781195	2410	2410	2410	2410	0
432	20240105	112600	7781195	2410	2410	2410	2410	0
433	20240105	112500	7781195	2410	2410	2410	2410	0
434	20240105	112400	7781195	2410	2410	2410	2410	1
435	20240105	112300	7778785	2410	2410	2410	2410	0
436	20240105	112200	7778785	2410	2410	2410	2410	1
437	20240105	112100	7776375	2410	2410	2410	2410	0
438	20240105	112000	7776375	2410	2410	2410	2410	0
439	20240105	111900	7776375	2410	2410	2410	2410	0
440	20240105	111800	7776375	2410	2410	2410	2410	0
441	20240105	111700	7776375	2410	2410	2410	2410	1
442	20240105	111600	7773965	2405	2405	2405	2405	0
443	20240105	111500	7773965	2405	2405	2405	2405	0
444	20240105	111400	7773965	2405	2405	2405	2405	1
445	20240105	111300	7771560	2410	2410	2410	2410	0
446	20240105	111200	7771560	2410	2410	2410	2410	0
447	20240105	111100	7771560	2410	2410	2410	2410	1
448	20240105	111000	7769150	2390	2390	2390	2390	0
449	20240105	110900	7769150	2390	2390	2390	2390	0
450	20240105	110800	7769150	2390	2390	2390	2390	0
451	20240105	110700	7769150	2390	2390	2390	2390	0
452	20240105	110600	7769150	2390	2390	2390	2390	0
453	20240105	110500	7769150	2390	2390	2390	2390	0
454	20240105	110400	7769150	2390	2390	2390	2390	0
455	20240105	110300	7769150	2390	2390	2390	2390	0
456	20240105	110200	7769150	2390	2390	2390	2390	0
457	20240105	110100	7769150	2390	2390	2390	2390	0
458	20240105	110000	7769150	2390	2390	2390	2390	0
459	20240105	105900	7769150	2390	2400	2400	2390	450
460	20240105	105800	6693635	2400	2400	2400	2400	0
461	20240105	105700	6693635	2400	2400	2400	2400	0
462	20240105	105600	6693635	2400	2400	2400	2400	0
463	20240105	105500	6693635	2400	2400	2400	2400	0
464	20240105	105400	6693635	2400	2400	2400	2400	0
465	20240105	105300	6693635	2400	2400	2400	2400	0
466	20240105	105200	6693635	2400	2400	2400	2400	0
467	20240105	105100	6693635	2400	2400	2400	2400	0
468	20240105	105000	6693635	2400	2400	2400	2400	0
469	20240105	104900	6693635	2400	2400	2400	2400	0
470	20240105	104800	6693635	2400	2400	2400	2400	1
471	20240105	104700	6691235	2400	2400	2400	2400	0
472	20240105	104600	6691235	2400	2400	2400	2400	1
473	20240105	104500	6688835	2400	2400	2400	2400	0
474	20240105	104400	6688835	2400	2400	2400	2400	0
475	20240105	104300	6688835	2400	2400	2400	2400	0
476	20240105	104200	6688835	2400	2400	2400	2400	2
477	20240105	104100	6684035	2390	2390	2390	2390	0
478	20240105	104000	6684035	2390	2395	2395	2390	53
479	20240105	103900	6557360	2395	2395	2395	2395	0
480	20240105	103800	6557360	2395	2395	2395	2395	2
481	20240105	103700	6552570	2400	2400	2400	2400	50
482	20240105	103600	6432570	2400	2400	2400	2400	0
483	20240105	103500	6432570	2400	2400	2400	2400	1
484	20240105	103400	6430170	2400	2400	2400	2400	0
485	20240105	103300	6430170	2400	2400	2400	2400	100
486	20240105	103200	6190170	2405	2405	2405	2405	0
487	20240105	103100	6190170	2405	2405	2405	2405	0
488	20240105	103000	6190170	2405	2405	2405	2405	0
489	20240105	102900	6190170	2405	2405	2405	2405	184
490	20240105	102800	5747650	2410	2410	2410	2410	1
491	20240105	102700	5745240	2410	2410	2410	2410	0
492	20240105	102600	5745240	2410	2410	2410	2410	0
493	20240105	102500	5745240	2410	2410	2410	2410	0
494	20240105	102400	5745240	2410	2410	2410	2410	1
495	20240105	102300	5742830	2410	2410	2410	2410	0
496	20240105	102200	5742830	2410	2410	2410	2410	1
497	20240105	102100	5740420	2405	2405	2405	2405	0
498	20240105	102000	5740420	2405	2400	2405	2400	506
499	20240105	101900	4523550	2390	2395	2395	2390	555
500	20240105	101800	3197095	2400	2400	2400	2400	0
501	20240105	101700	3197095	2400	2400	2400	2400	1
502	20240105	101600	3194695	2400	2400	2400	2400	0
503	20240105	101500	3194695	2400	2400	2400	2400	0
504	20240105	101400	3194695	2400	2400	2400	2400	0
505	20240105	101300	3194695	2400	2400	2400	2400	1
506	20240105	101200	3192295	2390	2390	2390	2390	0
507	20240105	101100	3192295	2390	2390	2390	2390	0
508	20240105	101000	3192295	2390	2390	2390	2390	0
509	20240105	100900	3192295	2390	2390	2390	2390	0
510	20240105	100800	3192295	2390	2395	2395	2390	25
511	20240105	100700	3132540	2400	2400	2400	2400	0
512	20240105	100600	3132540	2400	2400	2400	2400	1
513	20240105	100500	3130140	2400	2400	2400	2400	0
514	20240105	100400	3130140	2400	2400	2400	2400	1
515	20240105	100300	3127740	2400	2400	2400	2400	0
516	20240105	100200	3127740	2400	2400	2400	2400	0
517	20240105	100100	3127740	2400	2400	2400	2400	0
518	20240105	100000	3127740	2400	2400	2400	2400	1
519	20240105	095900	3125340	2400	2400	2400	2400	0
520	20240105	095800	3125340	2400	2400	2400	2400	0
521	20240105	095700	3125340	2400	2400	2400	2400	0
522	20240105	095600	3125340	2400	2400	2400	2400	0
523	20240105	095500	3125340	2400	2400	2400	2400	1
524	20240105	095400	3122940	2400	2400	2400	2400	0
525	20240105	095300	3122940	2400	2400	2400	2400	1
526	20240105	095200	3120540	2400	2400	2400	2400	0
527	20240105	095100	3120540	2400	2400	2400	2400	0
528	20240105	095000	3120540	2400	2400	2400	2400	0
529	20240105	094900	3120540	2400	2400	2400	2400	1
530	20240105	094800	3118140	2400	2400	2400	2400	0
531	20240105	094700	3118140	2400	2400	2400	2400	0
532	20240105	094600	3118140	2400	2400	2400	2400	1
533	20240105	094500	3115740	2400	2400	2400	2400	1
534	20240105	094400	3113340	2400	2400	2400	2400	0
535	20240105	094300	3113340	2400	2400	2400	2400	0
536	20240105	094200	3113340	2400	2400	2400	2400	1
537	20240105	094100	3110940	2400	2400	2400	2400	0
538	20240105	094000	3110940	2400	2400	2400	2400	0
539	20240105	093900	3110940	2400	2400	2400	2400	1
540	20240105	093800	3108540	2405	2405	2405	2405	0
541	20240105	093700	3108540	2405	2405	2405	2405	1
542	20240105	093600	3106135	2405	2405	2405	2405	0
543	20240105	093500	3106135	2405	2405	2405	2405	1
544	20240105	093400	3103730	2405	2405	2405	2405	10
545	20240105	093300	3079680	2390	2390	2390	2390	0
546	20240105	093200	3079680	2390	2390	2390	2390	0
547	20240105	093100	3079680	2390	2390	2390	2390	0
548	20240105	093000	3079680	2390	2390	2390	2390	0
549	20240105	092900	3079680	2390	2390	2390	2390	0
550	20240105	092800	3079680	2390	2390	2390	2390	0
551	20240105	092700	3079680	2390	2390	2390	2390	0
552	20240105	092600	3079680	2390	2390	2390	2390	315
553	20240105	092500	2326830	2395	2395	2395	2395	1
554	20240105	092400	2324435	2390	2390	2390	2390	913
555	20240105	092300	142365	2390	2390	2390	2390	0
556	20240105	092200	142365	2390	2390	2390	2390	1
557	20240105	092100	139975	2375	2375	2375	2375	0
558	20240105	092000	139975	2375	2375	2375	2375	0
559	20240105	091900	139975	2375	2375	2375	2375	0
560	20240105	091800	139975	2375	2375	2375	2375	0
561	20240105	091700	139975	2375	2390	2390	2375	16
562	20240105	091600	101945	2405	2405	2405	2405	0
563	20240105	091500	101945	2405	2405	2405	2405	0
564	20240105	091400	101945	2405	2405	2405	2405	0
565	20240105	091300	101945	2405	2405	2405	2405	0
566	20240105	091200	101945	2405	2405	2405	2405	0
567	20240105	091100	101945	2405	2405	2405	2405	0
568	20240105	091000	101945	2405	2405	2405	2405	0
569	20240105	090900	101945	2405	2405	2405	2405	0
570	20240105	090800	101945	2405	2405	2405	2405	0
571	20240105	090700	101945	2405	2405	2405	2405	0
572	20240105	090600	101945	2405	2405	2405	2405	0
573	20240105	090500	101945	2405	2405	2405	2405	0
574	20240105	090400	101945	2405	2405	2405	2405	0
575	20240105	090300	101945	2405	2405	2405	2405	0
576	20240105	090200	101945	2405	2405	2405	2405	0
577	20240105	090100	101945	2405	2370	2405	2370	7
578	20240105	090000	85320	2370	2370	2370	2370	36