KissMeData/002220/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	183600	24260525	2420	2420	2420	2420	105
3	20240111	183500	24260525	2420	2420	2420	2420	0
4	20240111	183400	24260525	2420	2420	2420	2420	0
5	20240111	183300	24260525	2420	2420	2420	2420	0
6	20240111	183200	24260525	2420	2420	2420	2420	0
7	20240111	183100	24260525	2420	2420	2420	2420	0
8	20240111	183000	24260525	2420	2420	2420	2420	0
9	20240111	182900	24260525	2420	2420	2420	2420	0
10	20240111	182800	24260525	2420	2420	2420	2420	0
11	20240111	182700	24260525	2420	2420	2420	2420	0
12	20240111	182600	24260525	2420	2420	2420	2420	0
13	20240111	182500	24260525	2420	2420	2420	2420	0
14	20240111	182400	24260525	2420	2420	2420	2420	0
15	20240111	182300	24260525	2420	2420	2420	2420	0
16	20240111	182200	24260525	2420	2420	2420	2420	0
17	20240111	182100	24260525	2420	2420	2420	2420	0
18	20240111	182000	24260525	2420	2420	2420	2420	0
19	20240111	181900	24260525	2420	2420	2420	2420	0
20	20240111	181800	24260525	2420	2420	2420	2420	0
21	20240111	181700	24260525	2420	2420	2420	2420	0
22	20240111	181600	24260525	2420	2420	2420	2420	0
23	20240111	181500	24260525	2420	2420	2420	2420	0
24	20240111	181400	24260525	2420	2420	2420	2420	0
25	20240111	181300	24260525	2420	2420	2420	2420	0
26	20240111	181200	24260525	2420	2420	2420	2420	0
27	20240111	181100	24260525	2420	2420	2420	2420	0
28	20240111	181000	24260525	2420	2420	2420	2420	0
29	20240111	180900	24260525	2420	2420	2420	2420	0
30	20240111	180800	24260525	2420	2420	2420	2420	0
31	20240111	180700	24260525	2420	2420	2420	2420	0
32	20240111	180600	24260525	2420	2420	2420	2420	105
33	20240111	180500	24260525	2420	2420	2420	2420	0
34	20240111	180400	24260525	2420	2420	2420	2420	0
35	20240111	180300	24260525	2420	2420	2420	2420	0
36	20240111	180200	24260525	2420	2420	2420	2420	0
37	20240111	180100	24260525	2420	2420	2420	2420	0
38	20240111	180000	24260525	2420	2420	2420	2420	0
39	20240111	175900	24260525	2420	2420	2420	2420	0
40	20240111	175800	24260525	2420	2420	2420	2420	0
41	20240111	175700	24260525	2420	2420	2420	2420	0
42	20240111	175600	24260525	2420	2420	2420	2420	0
43	20240111	175500	24260525	2420	2420	2420	2420	0
44	20240111	175400	24260525	2420	2420	2420	2420	0
45	20240111	175300	24260525	2420	2420	2420	2420	0
46	20240111	175200	24260525	2420	2420	2420	2420	0
47	20240111	175100	24260525	2420	2420	2420	2420	0
48	20240111	175000	24260525	2420	2420	2420	2420	0
49	20240111	174900	24260525	2420	2420	2420	2420	0
50	20240111	174800	24260525	2420	2420	2420	2420	0
51	20240111	174700	24260525	2420	2420	2420	2420	0
52	20240111	174600	24260525	2420	2420	2420	2420	0
53	20240111	174500	24260525	2420	2420	2420	2420	0
54	20240111	174400	24260525	2420	2420	2420	2420	0
55	20240111	174300	24260525	2420	2420	2420	2420	0
56	20240111	174200	24260525	2420	2420	2420	2420	0
57	20240111	174100	24260525	2420	2420	2420	2420	0
58	20240111	174000	24260525	2420	2420	2420	2420	0
59	20240111	173900	24260525	2420	2420	2420	2420	0
60	20240111	173800	24260525	2420	2420	2420	2420	0
61	20240111	173700	24260525	2420	2420	2420	2420	0
62	20240111	173600	24260525	2420	2420	2420	2420	105
63	20240111	173500	24260525	2420	2420	2420	2420	0
64	20240111	173400	24260525	2420	2420	2420	2420	0
65	20240111	173300	24260525	2420	2420	2420	2420	0
66	20240111	173200	24260525	2420	2420	2420	2420	0
67	20240111	173100	24260525	2420	2420	2420	2420	0
68	20240111	173000	24260525	2420	2420	2420	2420	0
69	20240111	172900	24260525	2420	2420	2420	2420	0
70	20240111	172800	24260525	2420	2420	2420	2420	0
71	20240111	172700	24260525	2420	2420	2420	2420	0
72	20240111	172600	24260525	2420	2420	2420	2420	0
73	20240111	172500	24260525	2420	2420	2420	2420	0
74	20240111	172400	24260525	2420	2420	2420	2420	0
75	20240111	172300	24260525	2420	2420	2420	2420	0
76	20240111	172200	24260525	2420	2420	2420	2420	0
77	20240111	172100	24260525	2420	2420	2420	2420	0
78	20240111	172000	24260525	2420	2420	2420	2420	0
79	20240111	171900	24260525	2420	2420	2420	2420	0
80	20240111	171800	24260525	2420	2420	2420	2420	0
81	20240111	171700	24260525	2420	2420	2420	2420	0
82	20240111	171600	24260525	2420	2420	2420	2420	0
83	20240111	171500	24260525	2420	2420	2420	2420	0
84	20240111	171400	24260525	2420	2420	2420	2420	0
85	20240111	171300	24260525	2420	2420	2420	2420	0
86	20240111	171200	24260525	2420	2420	2420	2420	0
87	20240111	171100	24260525	2420	2420	2420	2420	0
88	20240111	171000	24260525	2420	2420	2420	2420	0
89	20240111	170900	24260525	2420	2420	2420	2420	0
90	20240111	170800	24260525	2420	2420	2420	2420	0
91	20240111	170700	24260525	2420	2420	2420	2420	0
92	20240111	170600	24260525	2420	2420	2420	2420	105
93	20240111	170500	24260525	2420	2420	2420	2420	0
94	20240111	170400	24260525	2420	2420	2420	2420	0
95	20240111	170300	24260525	2420	2420	2420	2420	0
96	20240111	170200	24260525	2420	2420	2420	2420	0
97	20240111	170100	24260525	2420	2420	2420	2420	0
98	20240111	170000	24260525	2420	2420	2420	2420	0
99	20240111	165900	24260525	2420	2420	2420	2420	0
100	20240111	165800	24260525	2420	2420	2420	2420	0
101	20240111	165700	24260525	2420	2420	2420	2420	0
102	20240111	165600	24260525	2420	2420	2420	2420	0
103	20240111	165500	24260525	2420	2420	2420	2420	0
104	20240111	165400	24260525	2420	2420	2420	2420	0
105	20240111	165300	24260525	2420	2420	2420	2420	0
106	20240111	165200	24260525	2420	2420	2420	2420	0
107	20240111	165100	24260525	2420	2420	2420	2420	0
108	20240111	165000	24260525	2420	2420	2420	2420	0
109	20240111	164900	24260525	2420	2420	2420	2420	0
110	20240111	164800	24260525	2420	2420	2420	2420	0
111	20240111	164700	24260525	2420	2420	2420	2420	0
112	20240111	164600	24260525	2420	2420	2420	2420	0
113	20240111	164500	24260525	2420	2420	2420	2420	0
114	20240111	164400	24260525	2420	2420	2420	2420	0
115	20240111	164300	24260525	2420	2420	2420	2420	0
116	20240111	164200	24260525	2420	2420	2420	2420	0
117	20240111	164100	24260525	2420	2420	2420	2420	0
118	20240111	164000	24260525	2420	2420	2420	2420	0
119	20240111	163900	24260525	2420	2420	2420	2420	0
120	20240111	163800	24260525	2420	2420	2420	2420	0
121	20240111	163700	24260525	2420	2420	2420	2420	0
122	20240111	163600	24260525	2420	2420	2420	2420	105
123	20240111	163500	24260525	2420	2420	2420	2420	0
124	20240111	163400	24260525	2420	2420	2420	2420	0
125	20240111	163300	24260525	2420	2420	2420	2420	0
126	20240111	163200	24260525	2420	2420	2420	2420	0
127	20240111	163100	24260525	2420	2420	2420	2420	0
128	20240111	163000	24260525	2420	2420	2420	2420	0
129	20240111	162900	24260525	2420	2420	2420	2420	0
130	20240111	162800	24260525	2420	2420	2420	2420	0
131	20240111	162700	24260525	2420	2420	2420	2420	0
132	20240111	162600	24260525	2420	2420	2420	2420	0
133	20240111	162500	24260525	2420	2420	2420	2420	0
134	20240111	162400	24260525	2420	2420	2420	2420	0
135	20240111	162300	24260525	2420	2420	2420	2420	0
136	20240111	162200	24260525	2420	2420	2420	2420	0
137	20240111	162100	24260525	2420	2420	2420	2420	0
138	20240111	162000	24260525	2420	2420	2420	2420	0
139	20240111	161900	24260525	2420	2420	2420	2420	0
140	20240111	161800	24260525	2420	2420	2420	2420	0
141	20240111	161700	24260525	2420	2420	2420	2420	0
142	20240111	161600	24260525	2420	2420	2420	2420	0
143	20240111	161500	24260525	2420	2420	2420	2420	0
144	20240111	161400	24260525	2420	2420	2420	2420	0
145	20240111	161300	24260525	2420	2420	2420	2420	0
146	20240111	161200	24260525	2420	2420	2420	2420	0
147	20240111	161100	24260525	2420	2420	2420	2420	0
148	20240111	161000	24260525	2420	2420	2420	2420	0
149	20240111	160900	24260525	2420	2420	2420	2420	0
150	20240111	160800	24260525	2420	2420	2420	2420	0
151	20240111	160700	24260525	2420	2420	2420	2420	0
152	20240111	160600	24260525	2420	2420	2420	2420	105
153	20240111	160500	24260525	2420	2420	2420	2420	0
154	20240111	160400	24260525	2420	2420	2420	2420	0
155	20240111	160300	24260525	2420	2420	2420	2420	0
156	20240111	160200	24260525	2420	2420	2420	2420	0
157	20240111	160100	24260525	2420	2420	2420	2420	0
158	20240111	160000	24260525	2420	2420	2420	2420	0
159	20240111	155900	24260525	2420	2420	2420	2420	0
160	20240111	155800	24260525	2420	2420	2420	2420	0
161	20240111	155700	24260525	2420	2420	2420	2420	0
162	20240111	155600	24260525	2420	2420	2420	2420	0
163	20240111	155500	24260525	2420	2420	2420	2420	0
164	20240111	155400	24260525	2420	2420	2420	2420	0
165	20240111	155300	24260525	2420	2420	2420	2420	0
166	20240111	155200	24260525	2420	2420	2420	2420	0
167	20240111	155100	24260525	2420	2420	2420	2420	0
168	20240111	155000	24260525	2420	2420	2420	2420	0
169	20240111	154900	24260525	2420	2420	2420	2420	0
170	20240111	154800	24260525	2420	2420	2420	2420	0
171	20240111	154700	24260525	2420	2420	2420	2420	0
172	20240111	154600	24260525	2420	2420	2420	2420	0
173	20240111	154500	24260525	2420	2420	2420	2420	0
174	20240111	154400	24260525	2420	2420	2420	2420	0
175	20240111	154300	24260525	2420	2420	2420	2420	0
176	20240111	154200	24260525	2420	2420	2420	2420	0
177	20240111	154100	24260525	2420	2420	2420	2420	0
178	20240111	154000	24260525	2420	2420	2420	2420	0
179	20240111	153900	24260525	2420	2420	2420	2420	0
180	20240111	153800	24260525	2420	2420	2420	2420	0
181	20240111	153700	24260525	2420	2420	2420	2420	0
182	20240111	153600	24260525	2420	2420	2420	2420	105
183	20240111	153500	24260525	2420	2420	2420	2420	0
184	20240111	153400	24260525	2420	2420	2420	2420	0
185	20240111	153300	24260525	2420	2420	2420	2420	0
186	20240111	153200	24260525	2420	2420	2420	2420	0
187	20240111	153100	24260525	2420	2420	2420	2420	0
188	20240111	153000	24260525	2420	2420	2420	2420	105
189	20240111	152900	24006425	2410	2410	2410	2410	0
190	20240111	152800	24006425	2410	2410	2410	2410	0
191	20240111	152700	24006425	2410	2410	2410	2410	0
192	20240111	152600	24006425	2410	2410	2410	2410	0
193	20240111	152500	24006425	2410	2410	2410	2410	0
194	20240111	152400	24006425	2410	2410	2410	2410	0
195	20240111	152300	24006425	2410	2410	2410	2410	0
196	20240111	152200	24006425	2410	2410	2410	2410	0
197	20240111	152100	24006425	2410	2410	2410	2410	0
198	20240111	152000	24006425	2410	2410	2410	2410	0
199	20240111	151900	24006425	2410	2410	2410	2410	0
200	20240111	151800	24006425	2410	2410	2410	2410	0
201	20240111	151700	24006425	2410	2410	2410	2410	1
202	20240111	151600	24004015	2405	2405	2405	2405	0
203	20240111	151500	24004015	2405	2405	2405	2405	0
204	20240111	151400	24004015	2405	2405	2405	2405	10
205	20240111	151300	23979965	2405	2405	2405	2405	0
206	20240111	151200	23979965	2405	2405	2405	2405	0
207	20240111	151100	23979965	2405	2405	2405	2405	138
208	20240111	151000	23648075	2405	2405	2405	2405	0
209	20240111	150900	23648075	2405	2405	2405	2405	1
210	20240111	150800	23645670	2405	2405	2405	2405	0
211	20240111	150700	23645670	2405	2405	2405	2405	0
212	20240111	150600	23645670	2405	2405	2405	2405	0
213	20240111	150500	23645670	2405	2405	2405	2405	0
214	20240111	150400	23645670	2405	2405	2405	2405	0
215	20240111	150300	23645670	2405	2405	2405	2405	0
216	20240111	150200	23645670	2405	2405	2405	2405	0
217	20240111	150100	23645670	2405	2405	2405	2405	0
218	20240111	150000	23645670	2405	2405	2405	2405	0
219	20240111	145900	23645670	2405	2405	2405	2405	7
220	20240111	145800	23628835	2400	2400	2400	2400	1
221	20240111	145700	23626435	2405	2405	2405	2405	0
222	20240111	145600	23626435	2405	2405	2405	2405	0
223	20240111	145500	23626435	2405	2405	2405	2405	0
224	20240111	145400	23626435	2405	2405	2405	2405	0
225	20240111	145300	23626435	2405	2405	2405	2405	3
226	20240111	145200	23619220	2405	2405	2405	2405	0
227	20240111	145100	23619220	2405	2405	2405	2405	59
228	20240111	145000	23477325	2405	2405	2405	2405	0
229	20240111	144900	23477325	2405	2405	2405	2405	20
230	20240111	144800	23429225	2405	2405	2405	2405	0
231	20240111	144700	23429225	2405	2405	2405	2405	0
232	20240111	144600	23429225	2405	2405	2405	2405	0
233	20240111	144500	23429225	2405	2405	2405	2405	0
234	20240111	144400	23429225	2405	2405	2405	2405	0
235	20240111	144300	23429225	2405	2405	2405	2405	0
236	20240111	144200	23429225	2405	2405	2405	2405	0
237	20240111	144100	23429225	2405	2405	2405	2405	0
238	20240111	144000	23429225	2405	2405	2405	2405	0
239	20240111	143900	23429225	2405	2410	2410	2405	37
240	20240111	143800	23340065	2410	2410	2410	2410	0
241	20240111	143700	23340065	2410	2410	2410	2410	0
242	20240111	143600	23340065	2410	2410	2410	2410	0
243	20240111	143500	23340065	2410	2410	2410	2410	0
244	20240111	143400	23340065	2410	2410	2410	2410	0
245	20240111	143300	23340065	2410	2410	2410	2410	0
246	20240111	143200	23340065	2410	2410	2410	2410	0
247	20240111	143100	23340065	2410	2410	2410	2410	0
248	20240111	143000	23340065	2410	2410	2410	2410	1
249	20240111	142900	23337655	2410	2410	2410	2410	0
250	20240111	142800	23337655	2410	2410	2410	2410	0
251	20240111	142700	23337655	2410	2410	2410	2410	0
252	20240111	142600	23337655	2410	2410	2410	2410	0
253	20240111	142500	23337655	2410	2410	2410	2410	40
254	20240111	142400	23241255	2410	2410	2410	2410	40
255	20240111	142300	23144855	2400	2400	2400	2400	0
256	20240111	142200	23144855	2400	2400	2400	2400	0
257	20240111	142100	23144855	2400	2400	2400	2400	0
258	20240111	142000	23144855	2400	2400	2400	2400	0
259	20240111	141900	23144855	2400	2400	2400	2400	0
260	20240111	141800	23144855	2400	2400	2400	2400	0
261	20240111	141700	23144855	2400	2400	2400	2400	0
262	20240111	141600	23144855	2400	2400	2400	2400	0
263	20240111	141500	23144855	2400	2400	2400	2400	1
264	20240111	141400	23142455	2410	2410	2410	2410	0
265	20240111	141300	23142455	2410	2410	2410	2410	0
266	20240111	141200	23142455	2410	2410	2410	2410	4
267	20240111	141100	23132815	2400	2400	2400	2400	0
268	20240111	141000	23132815	2400	2400	2400	2400	0
269	20240111	140900	23132815	2400	2400	2400	2400	0
270	20240111	140800	23132815	2400	2400	2400	2400	0
271	20240111	140700	23132815	2400	2400	2400	2400	0
272	20240111	140600	23132815	2400	2400	2400	2400	0
273	20240111	140500	23132815	2400	2400	2400	2400	0
274	20240111	140400	23132815	2400	2400	2400	2400	0
275	20240111	140300	23132815	2400	2400	2400	2400	0
276	20240111	140200	23132815	2400	2400	2400	2400	0
277	20240111	140100	23132815	2400	2400	2400	2400	0
278	20240111	140000	23132815	2400	2400	2400	2400	0
279	20240111	135900	23132815	2400	2400	2400	2400	0
280	20240111	135800	23132815	2400	2400	2400	2400	0
281	20240111	135700	23132815	2400	2400	2400	2400	0
282	20240111	135600	23132815	2400	2400	2400	2400	0
283	20240111	135500	23132815	2400	2400	2400	2400	0
284	20240111	135400	23132815	2400	2400	2400	2400	0
285	20240111	135300	23132815	2400	2400	2400	2400	0
286	20240111	135200	23132815	2400	2400	2400	2400	0
287	20240111	135100	23132815	2400	2400	2400	2400	0
288	20240111	135000	23132815	2400	2400	2400	2400	0
289	20240111	134900	23132815	2400	2400	2400	2400	0
290	20240111	134800	23132815	2400	2400	2400	2400	0
291	20240111	134700	23132815	2400	2400	2400	2400	0
292	20240111	134600	23132815	2400	2400	2400	2400	0
293	20240111	134500	23132815	2400	2400	2400	2400	0
294	20240111	134400	23132815	2400	2400	2400	2400	0
295	20240111	134300	23132815	2400	2400	2400	2400	0
296	20240111	134200	23132815	2400	2400	2400	2400	0
297	20240111	134100	23132815	2400	2400	2400	2400	0
298	20240111	134000	23132815	2400	2400	2400	2400	0
299	20240111	133900	23132815	2400	2400	2400	2400	0
300	20240111	133800	23132815	2400	2400	2400	2400	2
301	20240111	133700	23128015	2400	2400	2400	2400	0
302	20240111	133600	23128015	2400	2400	2400	2400	0
303	20240111	133500	23128015	2400	2400	2400	2400	0
304	20240111	133400	23128015	2400	2400	2400	2400	0
305	20240111	133300	23128015	2400	2400	2400	2400	0
306	20240111	133200	23128015	2400	2400	2400	2400	0
307	20240111	133100	23128015	2400	2400	2400	2400	0
308	20240111	133000	23128015	2400	2400	2400	2400	0
309	20240111	132900	23128015	2400	2400	2400	2400	0
310	20240111	132800	23128015	2400	2400	2400	2400	0
311	20240111	132700	23128015	2400	2400	2400	2400	0
312	20240111	132600	23128015	2400	2400	2400	2400	0
313	20240111	132500	23128015	2400	2400	2400	2400	0
314	20240111	132400	23128015	2400	2400	2400	2400	0
315	20240111	132300	23128015	2400	2400	2400	2400	0
316	20240111	132200	23128015	2400	2400	2400	2400	0
317	20240111	132100	23128015	2400	2400	2400	2400	0
318	20240111	132000	23128015	2400	2400	2400	2400	0
319	20240111	131900	23128015	2400	2400	2400	2400	0
320	20240111	131800	23128015	2400	2400	2400	2400	0
321	20240111	131700	23128015	2400	2400	2400	2400	0
322	20240111	131600	23128015	2400	2400	2400	2400	0
323	20240111	131500	23128015	2400	2400	2400	2400	0
324	20240111	131400	23128015	2400	2400	2400	2400	0
325	20240111	131300	23128015	2400	2400	2400	2400	0
326	20240111	131200	23128015	2400	2400	2400	2400	0
327	20240111	131100	23128015	2400	2400	2400	2400	0
328	20240111	131000	23128015	2400	2400	2400	2400	0
329	20240111	130900	23128015	2400	2400	2400	2400	0
330	20240111	130800	23128015	2400	2400	2400	2400	0
331	20240111	130700	23128015	2400	2400	2400	2400	0
332	20240111	130600	23128015	2400	2400	2400	2400	0
333	20240111	130500	23128015	2400	2400	2400	2400	0
334	20240111	130400	23128015	2400	2400	2400	2400	0
335	20240111	130300	23128015	2400	2400	2400	2400	7
336	20240111	130200	23111215	2405	2405	2405	2405	0
337	20240111	130100	23111215	2405	2405	2405	2405	0
338	20240111	130000	23111215	2405	2405	2405	2405	0
339	20240111	125900	23111215	2405	2405	2405	2405	0
340	20240111	125800	23111215	2405	2405	2405	2405	0
341	20240111	125700	23111215	2405	2405	2405	2405	0
342	20240111	125600	23111215	2405	2405	2405	2405	0
343	20240111	125500	23111215	2405	2405	2405	2405	0
344	20240111	125400	23111215	2405	2405	2405	2405	0
345	20240111	125300	23111215	2405	2405	2405	2405	0
346	20240111	125200	23111215	2405	2405	2405	2405	0
347	20240111	125100	23111215	2405	2405	2405	2405	0
348	20240111	125000	23111215	2405	2405	2405	2405	0
349	20240111	124900	23111215	2405	2405	2405	2405	0
350	20240111	124800	23111215	2405	2405	2405	2405	0
351	20240111	124700	23111215	2405	2405	2405	2405	0
352	20240111	124600	23111215	2405	2405	2405	2405	0
353	20240111	124500	23111215	2405	2405	2405	2405	0
354	20240111	124400	23111215	2405	2405	2405	2405	0
355	20240111	124300	23111215	2405	2405	2405	2405	0
356	20240111	124200	23111215	2405	2405	2405	2405	0
357	20240111	124100	23111215	2405	2405	2405	2405	0
358	20240111	124000	23111215	2405	2405	2405	2405	0
359	20240111	123900	23111215	2405	2405	2405	2405	0
360	20240111	123800	23111215	2405	2405	2405	2405	0
361	20240111	123700	23111215	2405	2405	2405	2405	0
362	20240111	123600	23111215	2405	2405	2405	2405	0
363	20240111	123500	23111215	2405	2405	2405	2405	0
364	20240111	123400	23111215	2405	2405	2405	2405	30
365	20240111	123300	23039065	2405	2405	2405	2405	0
366	20240111	123200	23039065	2405	2405	2405	2405	0
367	20240111	123100	23039065	2405	2405	2405	2405	0
368	20240111	123000	23039065	2405	2405	2405	2405	101
369	20240111	122900	22796160	2410	2410	2410	2410	0
370	20240111	122800	22796160	2410	2410	2410	2410	0
371	20240111	122700	22796160	2410	2410	2410	2410	0
372	20240111	122600	22796160	2410	2410	2410	2410	0
373	20240111	122500	22796160	2410	2410	2410	2410	0
374	20240111	122400	22796160	2410	2410	2410	2410	0
375	20240111	122300	22796160	2410	2410	2410	2410	0
376	20240111	122200	22796160	2410	2410	2410	2410	0
377	20240111	122100	22796160	2410	2410	2410	2410	0
378	20240111	122000	22796160	2410	2410	2410	2410	0
379	20240111	121900	22796160	2410	2410	2410	2410	0
380	20240111	121800	22796160	2410	2410	2410	2410	0
381	20240111	121700	22796160	2410	2410	2410	2410	0
382	20240111	121600	22796160	2410	2410	2410	2410	0
383	20240111	121500	22796160	2410	2410	2410	2410	0
384	20240111	121400	22796160	2410	2410	2410	2410	1
385	20240111	121300	22793750	2410	2410	2410	2410	0
386	20240111	121200	22793750	2410	2410	2410	2410	0
387	20240111	121100	22793750	2410	2410	2410	2410	0
388	20240111	121000	22793750	2410	2410	2410	2410	0
389	20240111	120900	22793750	2410	2410	2410	2410	0
390	20240111	120800	22793750	2410	2410	2410	2410	0
391	20240111	120700	22793750	2410	2410	2410	2410	0
392	20240111	120600	22793750	2410	2410	2410	2410	0
393	20240111	120500	22793750	2410	2410	2410	2410	0
394	20240111	120400	22793750	2410	2410	2410	2410	0
395	20240111	120300	22793750	2410	2410	2410	2410	0
396	20240111	120200	22793750	2410	2410	2410	2410	0
397	20240111	120100	22793750	2410	2410	2410	2410	0
398	20240111	120000	22793750	2410	2410	2410	2410	0
399	20240111	115900	22793750	2410	2410	2410	2410	1
400	20240111	115800	22791340	2410	2410	2410	2410	0
401	20240111	115700	22791340	2410	2410	2410	2410	0
402	20240111	115600	22791340	2410	2410	2410	2410	0
403	20240111	115500	22791340	2410	2410	2410	2410	1
404	20240111	115400	22788930	2410	2410	2410	2410	0
405	20240111	115300	22788930	2410	2410	2410	2410	0
406	20240111	115200	22788930	2410	2410	2410	2410	0
407	20240111	115100	22788930	2410	2410	2410	2410	1
408	20240111	115000	22786520	2410	2410	2410	2410	0
409	20240111	114900	22786520	2410	2410	2410	2410	0
410	20240111	114800	22786520	2410	2410	2410	2410	0
411	20240111	114700	22786520	2410	2410	2410	2410	1
412	20240111	114600	22784110	2410	2410	2410	2410	0
413	20240111	114500	22784110	2410	2410	2410	2410	0
414	20240111	114400	22784110	2410	2410	2410	2410	0
415	20240111	114300	22784110	2410	2410	2410	2410	1
416	20240111	114200	22781700	2410	2410	2410	2410	0
417	20240111	114100	22781700	2410	2410	2410	2410	0
418	20240111	114000	22781700	2410	2410	2410	2410	0
419	20240111	113900	22781700	2410	2410	2410	2410	1
420	20240111	113800	22779290	2410	2410	2410	2410	0
421	20240111	113700	22779290	2410	2410	2410	2410	0
422	20240111	113600	22779290	2410	2410	2410	2410	0
423	20240111	113500	22779290	2410	2410	2410	2410	1
424	20240111	113400	22776880	2410	2410	2410	2410	0
425	20240111	113300	22776880	2410	2410	2410	2410	0
426	20240111	113200	22776880	2410	2410	2410	2410	0
427	20240111	113100	22776880	2410	2410	2410	2410	0
428	20240111	113000	22776880	2410	2410	2410	2410	1
429	20240111	112900	22774470	2410	2410	2410	2410	0
430	20240111	112800	22774470	2410	2410	2410	2410	0
431	20240111	112700	22774470	2410	2410	2410	2410	0
432	20240111	112600	22774470	2410	2410	2410	2410	1
433	20240111	112500	22772060	2410	2410	2410	2410	10
434	20240111	112400	22747960	2410	2410	2410	2410	0
435	20240111	112300	22747960	2410	2410	2410	2410	0
436	20240111	112200	22747960	2410	2410	2410	2410	1
437	20240111	112100	22745550	2410	2410	2410	2410	6
438	20240111	112000	22731090	2410	2410	2410	2410	1
439	20240111	111900	22728680	2405	2405	2405	2405	0
440	20240111	111800	22728680	2405	2405	2405	2405	1
441	20240111	111700	22726275	2405	2405	2405	2405	1
442	20240111	111600	22723870	2400	2400	2400	2400	0
443	20240111	111500	22723870	2400	2400	2400	2400	0
444	20240111	111400	22723870	2400	2410	2410	2400	58
445	20240111	111300	22584660	2410	2410	2410	2410	10
446	20240111	111200	22560560	2410	2410	2410	2410	4
447	20240111	111100	22550920	2410	2410	2410	2410	0
448	20240111	111000	22550920	2410	2410	2410	2410	1
449	20240111	110900	22548510	2410	2410	2410	2410	0
450	20240111	110800	22548510	2410	2410	2410	2410	0
451	20240111	110700	22548510	2410	2410	2410	2410	0
452	20240111	110600	22548510	2410	2410	2410	2410	0
453	20240111	110500	22548510	2410	2410	2410	2410	1
454	20240111	110400	22546100	2410	2410	2410	2410	0
455	20240111	110300	22546100	2410	2410	2410	2410	0
456	20240111	110200	22546100	2410	2410	2410	2410	0
457	20240111	110100	22546100	2410	2410	2410	2410	1
458	20240111	110000	22543690	2410	2410	2410	2410	0
459	20240111	105900	22543690	2410	2410	2410	2410	0
460	20240111	105800	22543690	2410	2410	2410	2410	0
461	20240111	105700	22543690	2410	2410	2410	2410	1
462	20240111	105600	22541280	2410	2410	2410	2410	0
463	20240111	105500	22541280	2410	2410	2410	2410	0
464	20240111	105400	22541280	2410	2410	2410	2410	0
465	20240111	105300	22541280	2410	2410	2410	2410	1
466	20240111	105200	22538870	2405	2405	2405	2405	0
467	20240111	105100	22538870	2405	2405	2405	2405	0
468	20240111	105000	22538870	2405	2405	2405	2405	0
469	20240111	104900	22538870	2405	2405	2405	2405	1
470	20240111	104800	22536465	2405	2405	2405	2405	0
471	20240111	104700	22536465	2405	2405	2405	2405	0
472	20240111	104600	22536465	2405	2405	2405	2405	0
473	20240111	104500	22536465	2405	2405	2405	2405	1
474	20240111	104400	22534060	2400	2400	2400	2400	0
475	20240111	104300	22534060	2400	2405	2405	2400	1501
476	20240111	104200	18930700	2410	2410	2410	2410	0
477	20240111	104100	18930700	2410	2410	2410	2410	0
478	20240111	104000	18930700	2410	2410	2410	2410	1
479	20240111	103900	18928290	2410	2410	2410	2410	0
480	20240111	103800	18928290	2410	2410	2410	2410	0
481	20240111	103700	18928290	2410	2410	2410	2410	0
482	20240111	103600	18928290	2410	2410	2410	2410	1
483	20240111	103500	18925880	2410	2410	2410	2410	0
484	20240111	103400	18925880	2410	2410	2410	2410	0
485	20240111	103300	18925880	2410	2410	2410	2410	0
486	20240111	103200	18925880	2410	2410	2410	2410	1
487	20240111	103100	18923470	2410	2410	2410	2410	0
488	20240111	103000	18923470	2410	2410	2410	2410	0
489	20240111	102900	18923470	2410	2410	2410	2410	0
490	20240111	102800	18923470	2410	2410	2410	2410	1
491	20240111	102700	18921060	2410	2410	2410	2410	1
492	20240111	102600	18918650	2410	2410	2410	2410	0
493	20240111	102500	18918650	2410	2410	2410	2410	0
494	20240111	102400	18918650	2410	2410	2410	2410	1
495	20240111	102300	18916240	2405	2405	2405	2405	0
496	20240111	102200	18916240	2405	2405	2405	2405	8
497	20240111	102100	18897000	2410	2410	2410	2410	0
498	20240111	102000	18897000	2410	2410	2410	2410	1
499	20240111	101900	18894590	2410	2410	2410	2410	0
500	20240111	101800	18894590	2410	2410	2410	2410	0
501	20240111	101700	18894590	2410	2410	2410	2410	0
502	20240111	101600	18894590	2410	2410	2410	2410	0
503	20240111	101500	18894590	2410	2410	2410	2410	1
504	20240111	101400	18892180	2410	2410	2410	2410	0
505	20240111	101300	18892180	2410	2410	2410	2410	0
506	20240111	101200	18892180	2410	2410	2410	2410	0
507	20240111	101100	18892180	2410	2410	2410	2410	1
508	20240111	101000	18889770	2410	2410	2410	2410	0
509	20240111	100900	18889770	2410	2410	2410	2410	0
510	20240111	100800	18889770	2410	2410	2410	2410	0
511	20240111	100700	18889770	2410	2410	2410	2410	1
512	20240111	100600	18887360	2410	2410	2410	2410	0
513	20240111	100500	18887360	2410	2410	2410	2410	0
514	20240111	100400	18887360	2410	2410	2410	2410	0
515	20240111	100300	18887360	2410	2410	2410	2410	1
516	20240111	100200	18884950	2405	2405	2405	2405	0
517	20240111	100100	18884950	2405	2405	2405	2405	0
518	20240111	100000	18884950	2405	2405	2405	2405	0
519	20240111	095900	18884950	2405	2405	2405	2400	168
520	20240111	095800	18481740	2405	2405	2405	2405	0
521	20240111	095700	18481740	2405	2405	2405	2405	0
522	20240111	095600	18481740	2405	2405	2405	2405	0
523	20240111	095500	18481740	2405	2405	2405	2405	1
524	20240111	095400	18479335	2400	2400	2400	2400	19
525	20240111	095300	18433735	2400	2400	2400	2400	55
526	20240111	095200	18301735	2400	2400	2400	2400	0
527	20240111	095100	18301735	2400	2405	2405	2400	280
528	20240111	095000	17629530	2410	2410	2410	2410	1
529	20240111	094900	17627120	2405	2405	2405	2405	0
530	20240111	094800	17627120	2405	2405	2405	2405	0
531	20240111	094700	17627120	2405	2405	2405	2405	1
532	20240111	094600	17624715	2405	2405	2405	2405	1
533	20240111	094500	17622310	2405	2405	2405	2405	0
534	20240111	094400	17622310	2405	2405	2405	2405	0
535	20240111	094300	17622310	2405	2405	2405	2405	0
536	20240111	094200	17622310	2405	2405	2405	2405	1
537	20240111	094100	17619905	2410	2410	2410	2410	0
538	20240111	094000	17619905	2410	2410	2410	2410	0
539	20240111	093900	17619905	2410	2410	2410	2410	0
540	20240111	093800	17619905	2410	2410	2410	2410	101
541	20240111	093700	17376495	2410	2410	2410	2410	0
542	20240111	093600	17376495	2410	2410	2410	2410	0
543	20240111	093500	17376495	2410	2410	2410	2410	0
544	20240111	093400	17376495	2410	2410	2410	2410	11
545	20240111	093300	17349985	2410	2410	2410	2410	0
546	20240111	093200	17349985	2410	2410	2410	2410	0
547	20240111	093100	17349985	2410	2410	2410	2410	0
548	20240111	093000	17349985	2410	2410	2410	2410	1
549	20240111	092900	17347575	2405	2405	2405	2405	0
550	20240111	092800	17347575	2405	2405	2405	2405	0
551	20240111	092700	17347575	2405	2405	2405	2405	7
552	20240111	092600	17330740	2410	2410	2410	2410	0
553	20240111	092500	17330740	2410	2410	2410	2410	1
554	20240111	092400	17328330	2410	2410	2410	2410	208
555	20240111	092300	16827050	2410	2410	2410	2410	0
556	20240111	092200	16827050	2410	2410	2410	2410	0
557	20240111	092100	16827050	2410	2410	2410	2410	1
558	20240111	092000	16824640	2415	2415	2415	2415	0
559	20240111	091900	16824640	2415	2415	2415	2415	0
560	20240111	091800	16824640	2415	2415	2415	2415	0
561	20240111	091700	16824640	2415	2415	2415	2415	1
562	20240111	091600	16822225	2415	2415	2415	2415	0
563	20240111	091500	16822225	2415	2415	2415	2415	0
564	20240111	091400	16822225	2415	2415	2415	2415	0
565	20240111	091300	16822225	2415	2415	2415	2415	1
566	20240111	091200	16819810	2410	2410	2410	2410	0
567	20240111	091100	16819810	2410	2410	2410	2410	18
568	20240111	091000	16776430	2410	2410	2410	2410	0
569	20240111	090900	16776430	2410	2410	2410	2410	1
570	20240111	090800	16774020	2410	2410	2410	2410	0
571	20240111	090700	16774020	2410	2410	2410	2410	0
572	20240111	090600	16774020	2410	2410	2410	2410	0
573	20240111	090500	16774020	2410	2410	2410	2410	1
574	20240111	090400	16771610	2400	2400	2400	2400	505
575	20240111	090300	15559610	2400	2400	2400	2400	4920
576	20240111	090200	3751610	2400	2400	2400	2400	1000
577	20240111	090100	1351610	2405	2405	2405	2405	0
578	20240111	090000	1351610	2405	2405	2405	2405	562