KissMeData/002920/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	183700	33321775	2705	2705	2705	2705	296
3	20240409	183600	33321775	2705	2705	2705	2705	0
4	20240409	183500	33321775	2705	2705	2705	2705	0
5	20240409	183400	33321775	2705	2705	2705	2705	0
6	20240409	183300	33321775	2705	2705	2705	2705	0
7	20240409	183200	33321775	2705	2705	2705	2705	0
8	20240409	183100	33321775	2705	2705	2705	2705	0
9	20240409	183000	33321775	2705	2705	2705	2705	0
10	20240409	182900	33321775	2705	2705	2705	2705	0
11	20240409	182800	33321775	2705	2705	2705	2705	0
12	20240409	182700	33321775	2705	2705	2705	2705	0
13	20240409	182600	33321775	2705	2705	2705	2705	0
14	20240409	182500	33321775	2705	2705	2705	2705	0
15	20240409	182400	33321775	2705	2705	2705	2705	0
16	20240409	182300	33321775	2705	2705	2705	2705	0
17	20240409	182200	33321775	2705	2705	2705	2705	0
18	20240409	182100	33321775	2705	2705	2705	2705	0
19	20240409	182000	33321775	2705	2705	2705	2705	0
20	20240409	181900	33321775	2705	2705	2705	2705	0
21	20240409	181800	33321775	2705	2705	2705	2705	0
22	20240409	181700	33321775	2705	2705	2705	2705	0
23	20240409	181600	33321775	2705	2705	2705	2705	0
24	20240409	181500	33321775	2705	2705	2705	2705	0
25	20240409	181400	33321775	2705	2705	2705	2705	0
26	20240409	181300	33321775	2705	2705	2705	2705	0
27	20240409	181200	33321775	2705	2705	2705	2705	0
28	20240409	181100	33321775	2705	2705	2705	2705	0
29	20240409	181000	33321775	2705	2705	2705	2705	0
30	20240409	180900	33321775	2705	2705	2705	2705	0
31	20240409	180800	33321775	2705	2705	2705	2705	0
32	20240409	180700	33321775	2705	2705	2705	2705	296
33	20240409	180600	33321775	2705	2705	2705	2705	0
34	20240409	180500	33321775	2705	2705	2705	2705	0
35	20240409	180400	33321775	2705	2705	2705	2705	0
36	20240409	180300	33321775	2705	2705	2705	2705	0
37	20240409	180200	33321775	2705	2705	2705	2705	0
38	20240409	180100	33321775	2705	2705	2705	2705	0
39	20240409	180000	33321775	2705	2705	2705	2705	0
40	20240409	175900	33321775	2705	2705	2705	2705	0
41	20240409	175800	33321775	2705	2705	2705	2705	0
42	20240409	175700	33321775	2705	2705	2705	2705	0
43	20240409	175600	33321775	2705	2705	2705	2705	0
44	20240409	175500	33321775	2705	2705	2705	2705	0
45	20240409	175400	33321775	2705	2705	2705	2705	0
46	20240409	175300	33321775	2705	2705	2705	2705	0
47	20240409	175200	33321775	2705	2705	2705	2705	0
48	20240409	175100	33321775	2705	2705	2705	2705	0
49	20240409	175000	33321775	2705	2705	2705	2705	0
50	20240409	174900	33321775	2705	2705	2705	2705	0
51	20240409	174800	33321775	2705	2705	2705	2705	0
52	20240409	174700	33321775	2705	2705	2705	2705	0
53	20240409	174600	33321775	2705	2705	2705	2705	0
54	20240409	174500	33321775	2705	2705	2705	2705	0
55	20240409	174400	33321775	2705	2705	2705	2705	0
56	20240409	174300	33321775	2705	2705	2705	2705	0
57	20240409	174200	33321775	2705	2705	2705	2705	0
58	20240409	174100	33321775	2705	2705	2705	2705	0
59	20240409	174000	33321775	2705	2705	2705	2705	0
60	20240409	173900	33321775	2705	2705	2705	2705	0
61	20240409	173800	33321775	2705	2705	2705	2705	0
62	20240409	173700	33321775	2705	2705	2705	2705	296
63	20240409	173600	33321775	2705	2705	2705	2705	0
64	20240409	173500	33321775	2705	2705	2705	2705	0
65	20240409	173400	33321775	2705	2705	2705	2705	0
66	20240409	173300	33321775	2705	2705	2705	2705	0
67	20240409	173200	33321775	2705	2705	2705	2705	0
68	20240409	173100	33321775	2705	2705	2705	2705	0
69	20240409	173000	33321775	2705	2705	2705	2705	0
70	20240409	172900	33321775	2705	2705	2705	2705	0
71	20240409	172800	33321775	2705	2705	2705	2705	0
72	20240409	172700	33321775	2705	2705	2705	2705	0
73	20240409	172600	33321775	2705	2705	2705	2705	0
74	20240409	172500	33321775	2705	2705	2705	2705	0
75	20240409	172400	33321775	2705	2705	2705	2705	0
76	20240409	172300	33321775	2705	2705	2705	2705	0
77	20240409	172200	33321775	2705	2705	2705	2705	0
78	20240409	172100	33321775	2705	2705	2705	2705	0
79	20240409	172000	33321775	2705	2705	2705	2705	0
80	20240409	171900	33321775	2705	2705	2705	2705	0
81	20240409	171800	33321775	2705	2705	2705	2705	0
82	20240409	171700	33321775	2705	2705	2705	2705	0
83	20240409	171600	33321775	2705	2705	2705	2705	0
84	20240409	171500	33321775	2705	2705	2705	2705	0
85	20240409	171400	33321775	2705	2705	2705	2705	0
86	20240409	171300	33321775	2705	2705	2705	2705	0
87	20240409	171200	33321775	2705	2705	2705	2705	0
88	20240409	171100	33321775	2705	2705	2705	2705	0
89	20240409	171000	33321775	2705	2705	2705	2705	0
90	20240409	170900	33321775	2705	2705	2705	2705	0
91	20240409	170800	33321775	2705	2705	2705	2705	0
92	20240409	170700	33321775	2705	2705	2705	2705	296
93	20240409	170600	33321775	2705	2705	2705	2705	0
94	20240409	170500	33321775	2705	2705	2705	2705	0
95	20240409	170400	33321775	2705	2705	2705	2705	0
96	20240409	170300	33321775	2705	2705	2705	2705	0
97	20240409	170200	33321775	2705	2705	2705	2705	0
98	20240409	170100	33321775	2705	2705	2705	2705	0
99	20240409	170000	33321775	2705	2705	2705	2705	0
100	20240409	165900	33321775	2705	2705	2705	2705	0
101	20240409	165800	33321775	2705	2705	2705	2705	0
102	20240409	165700	33321775	2705	2705	2705	2705	0
103	20240409	165600	33321775	2705	2705	2705	2705	0
104	20240409	165500	33321775	2705	2705	2705	2705	0
105	20240409	165400	33321775	2705	2705	2705	2705	0
106	20240409	165300	33321775	2705	2705	2705	2705	0
107	20240409	165200	33321775	2705	2705	2705	2705	0
108	20240409	165100	33321775	2705	2705	2705	2705	0
109	20240409	165000	33321775	2705	2705	2705	2705	0
110	20240409	164900	33321775	2705	2705	2705	2705	0
111	20240409	164800	33321775	2705	2705	2705	2705	0
112	20240409	164700	33321775	2705	2705	2705	2705	0
113	20240409	164600	33321775	2705	2705	2705	2705	0
114	20240409	164500	33321775	2705	2705	2705	2705	0
115	20240409	164400	33321775	2705	2705	2705	2705	0
116	20240409	164300	33321775	2705	2705	2705	2705	0
117	20240409	164200	33321775	2705	2705	2705	2705	0
118	20240409	164100	33321775	2705	2705	2705	2705	0
119	20240409	164000	33321775	2705	2705	2705	2705	0
120	20240409	163900	33321775	2705	2705	2705	2705	0
121	20240409	163800	33321775	2705	2705	2705	2705	0
122	20240409	163700	33321775	2705	2705	2705	2705	296
123	20240409	163600	33321775	2705	2705	2705	2705	0
124	20240409	163500	33321775	2705	2705	2705	2705	0
125	20240409	163400	33321775	2705	2705	2705	2705	0
126	20240409	163300	33321775	2705	2705	2705	2705	0
127	20240409	163200	33321775	2705	2705	2705	2705	0
128	20240409	163100	33321775	2705	2705	2705	2705	0
129	20240409	163000	33321775	2705	2705	2705	2705	0
130	20240409	162900	33321775	2705	2705	2705	2705	0
131	20240409	162800	33321775	2705	2705	2705	2705	0
132	20240409	162700	33321775	2705	2705	2705	2705	0
133	20240409	162600	33321775	2705	2705	2705	2705	0
134	20240409	162500	33321775	2705	2705	2705	2705	0
135	20240409	162400	33321775	2705	2705	2705	2705	0
136	20240409	162300	33321775	2705	2705	2705	2705	0
137	20240409	162200	33321775	2705	2705	2705	2705	0
138	20240409	162100	33321775	2705	2705	2705	2705	0
139	20240409	162000	33321775	2705	2705	2705	2705	0
140	20240409	161900	33321775	2705	2705	2705	2705	0
141	20240409	161800	33321775	2705	2705	2705	2705	0
142	20240409	161700	33321775	2705	2705	2705	2705	0
143	20240409	161600	33321775	2705	2705	2705	2705	0
144	20240409	161500	33321775	2705	2705	2705	2705	0
145	20240409	161400	33321775	2705	2705	2705	2705	0
146	20240409	161300	33321775	2705	2705	2705	2705	0
147	20240409	161200	33321775	2705	2705	2705	2705	0
148	20240409	161100	33321775	2705	2705	2705	2705	0
149	20240409	161000	33321775	2705	2705	2705	2705	0
150	20240409	160900	33321775	2705	2705	2705	2705	0
151	20240409	160800	33321775	2705	2705	2705	2705	0
152	20240409	160700	33321775	2705	2705	2705	2705	296
153	20240409	160600	33321775	2705	2705	2705	2705	0
154	20240409	160500	33321775	2705	2705	2705	2705	0
155	20240409	160400	33321775	2705	2705	2705	2705	0
156	20240409	160300	33321775	2705	2705	2705	2705	0
157	20240409	160200	33321775	2705	2705	2705	2705	0
158	20240409	160100	33321775	2705	2705	2705	2705	0
159	20240409	160000	33321775	2705	2705	2705	2705	0
160	20240409	155900	33321775	2705	2705	2705	2705	0
161	20240409	155800	33321775	2705	2705	2705	2705	0
162	20240409	155700	33321775	2705	2705	2705	2705	0
163	20240409	155600	33321775	2705	2705	2705	2705	0
164	20240409	155500	33321775	2705	2705	2705	2705	0
165	20240409	155400	33321775	2705	2705	2705	2705	0
166	20240409	155300	33321775	2705	2705	2705	2705	0
167	20240409	155200	33321775	2705	2705	2705	2705	0
168	20240409	155100	33321775	2705	2705	2705	2705	0
169	20240409	155000	33321775	2705	2705	2705	2705	0
170	20240409	154900	33321775	2705	2705	2705	2705	0
171	20240409	154800	33321775	2705	2705	2705	2705	0
172	20240409	154700	33321775	2705	2705	2705	2705	0
173	20240409	154600	33321775	2705	2705	2705	2705	0
174	20240409	154500	33321775	2705	2705	2705	2705	0
175	20240409	154400	33321775	2705	2705	2705	2705	0
176	20240409	154300	33321775	2705	2705	2705	2705	0
177	20240409	154200	33321775	2705	2705	2705	2705	0
178	20240409	154100	33321775	2705	2705	2705	2705	0
179	20240409	154000	33321775	2705	2705	2705	2705	0
180	20240409	153900	33321775	2705	2705	2705	2705	0
181	20240409	153800	33321775	2705	2705	2705	2705	0
182	20240409	153700	33321775	2705	2705	2705	2705	296
183	20240409	153600	33321775	2705	2705	2705	2705	0
184	20240409	153500	33321775	2705	2705	2705	2705	0
185	20240409	153400	33321775	2705	2705	2705	2705	0
186	20240409	153300	33321775	2705	2705	2705	2705	0
187	20240409	153200	33321775	2705	2705	2705	2705	0
188	20240409	153100	33321775	2705	2705	2705	2705	0
189	20240409	153000	33321775	2705	2705	2705	2705	296
190	20240409	152900	32521095	2705	2705	2705	2705	0
191	20240409	152800	32521095	2705	2705	2705	2705	0
192	20240409	152700	32521095	2705	2705	2705	2705	0
193	20240409	152600	32521095	2705	2705	2705	2705	0
194	20240409	152500	32521095	2705	2705	2705	2705	0
195	20240409	152400	32521095	2705	2705	2705	2705	0
196	20240409	152300	32521095	2705	2705	2705	2705	0
197	20240409	152200	32521095	2705	2705	2705	2705	0
198	20240409	152100	32521095	2705	2705	2705	2705	0
199	20240409	152000	32521095	2705	2705	2705	2705	0
200	20240409	151900	32521095	2705	2705	2705	2705	0
201	20240409	151800	32521095	2705	2705	2705	2705	0
202	20240409	151700	32521095	2705	2705	2705	2705	0
203	20240409	151600	32521095	2705	2705	2705	2705	1
204	20240409	151500	32518390	2705	2705	2705	2705	1
205	20240409	151400	32515685	2705	2705	2705	2705	0
206	20240409	151300	32515685	2705	2705	2705	2705	1
207	20240409	151200	32512980	2705	2705	2705	2705	0
208	20240409	151100	32512980	2705	2705	2705	2705	1
209	20240409	151000	32510275	2705	2705	2705	2705	0
210	20240409	150900	32510275	2705	2705	2705	2705	1
211	20240409	150800	32507570	2705	2705	2705	2705	0
212	20240409	150700	32507570	2705	2705	2705	2705	1
213	20240409	150600	32504865	2705	2705	2705	2705	0
214	20240409	150500	32504865	2705	2705	2705	2705	1
215	20240409	150400	32502160	2705	2705	2705	2705	0
216	20240409	150300	32502160	2705	2705	2705	2705	1
217	20240409	150200	32499455	2710	2710	2710	2710	1
218	20240409	150100	32496745	2705	2705	2705	2705	1
219	20240409	150000	32494040	2705	2705	2705	2705	0
220	20240409	145900	32494040	2705	2705	2705	2705	1
221	20240409	145800	32491335	2705	2705	2705	2705	0
222	20240409	145700	32491335	2705	2705	2705	2705	1
223	20240409	145600	32488630	2705	2705	2705	2705	1
224	20240409	145500	32485925	2705	2705	2705	2705	0
225	20240409	145400	32485925	2705	2705	2705	2705	1
226	20240409	145300	32483220	2705	2705	2705	2705	0
227	20240409	145200	32483220	2705	2705	2705	2705	1
228	20240409	145100	32480515	2705	2705	2705	2705	0
229	20240409	145000	32480515	2705	2705	2705	2705	1
230	20240409	144900	32477810	2705	2705	2705	2705	0
231	20240409	144800	32477810	2705	2705	2705	2705	1
232	20240409	144700	32475105	2705	2705	2705	2705	0
233	20240409	144600	32475105	2705	2705	2705	2705	1
234	20240409	144500	32472400	2705	2705	2705	2705	0
235	20240409	144400	32472400	2705	2705	2705	2705	1
236	20240409	144300	32469695	2705	2705	2705	2705	0
237	20240409	144200	32469695	2705	2705	2705	2705	1
238	20240409	144100	32466990	2705	2705	2705	2705	0
239	20240409	144000	32466990	2705	2705	2705	2705	1
240	20240409	143900	32464285	2705	2705	2705	2705	0
241	20240409	143800	32464285	2705	2705	2705	2705	1
242	20240409	143700	32461580	2705	2705	2705	2705	1
243	20240409	143600	32458875	2705	2705	2705	2705	0
244	20240409	143500	32458875	2705	2705	2705	2705	1
245	20240409	143400	32456170	2705	2705	2705	2705	0
246	20240409	143300	32456170	2705	2705	2705	2705	1
247	20240409	143200	32453465	2705	2705	2705	2705	0
248	20240409	143100	32453465	2705	2705	2705	2705	1
249	20240409	143000	32450760	2705	2705	2705	2705	0
250	20240409	142900	32450760	2705	2705	2705	2705	1
251	20240409	142800	32448055	2705	2705	2705	2705	0
252	20240409	142700	32448055	2705	2705	2705	2705	1
253	20240409	142600	32445350	2715	2710	2715	2710	9
254	20240409	142500	32420955	2710	2710	2715	2705	71
255	20240409	142400	32228545	2710	2710	2710	2710	25
256	20240409	142300	32160795	2705	2705	2705	2705	1
257	20240409	142200	32158090	2705	2705	2705	2705	0
258	20240409	142100	32158090	2705	2705	2705	2705	1
259	20240409	142000	32155385	2705	2705	2705	2705	0
260	20240409	141900	32155385	2705	2705	2705	2705	1
261	20240409	141800	32152680	2705	2705	2705	2705	1
262	20240409	141700	32149975	2705	2705	2705	2705	0
263	20240409	141600	32149975	2705	2705	2705	2705	1
264	20240409	141500	32147270	2710	2710	2710	2710	396
265	20240409	141400	31074110	2710	2710	2710	2710	1
266	20240409	141300	31071400	2710	2710	2710	2710	0
267	20240409	141200	31071400	2710	2710	2710	2710	1
268	20240409	141100	31068690	2710	2710	2710	2710	30
269	20240409	141000	30987390	2710	2710	2710	2710	1
270	20240409	140900	30984680	2710	2710	2710	2710	0
271	20240409	140800	30984680	2710	2700	2715	2700	14
272	20240409	140700	30946750	2700	2700	2700	2700	0
273	20240409	140600	30946750	2700	2700	2700	2700	1
274	20240409	140500	30944050	2700	2700	2700	2700	0
275	20240409	140400	30944050	2700	2700	2700	2700	1
276	20240409	140300	30941350	2715	2705	2715	2705	265
277	20240409	140200	30222075	2705	2705	2705	2700	637
278	20240409	140100	28498995	2705	2705	2705	2705	7
279	20240409	140000	28480060	2705	2705	2705	2705	1
280	20240409	135900	28477355	2705	2705	2705	2705	1
281	20240409	135800	28474650	2705	2705	2705	2705	0
282	20240409	135700	28474650	2705	2705	2705	2705	1
283	20240409	135600	28471945	2705	2705	2705	2705	0
284	20240409	135500	28471945	2705	2705	2705	2705	1
285	20240409	135400	28469240	2705	2705	2705	2705	0
286	20240409	135300	28469240	2705	2705	2705	2705	1
287	20240409	135200	28466535	2705	2705	2705	2705	0
288	20240409	135100	28466535	2705	2705	2705	2705	1
289	20240409	135000	28463830	2715	2710	2715	2710	29
290	20240409	134900	28385235	2710	2710	2710	2710	1
291	20240409	134800	28382525	2710	2710	2710	2710	1
292	20240409	134700	28379815	2710	2710	2710	2710	5
293	20240409	134600	28366265	2710	2710	2710	2710	0
294	20240409	134500	28366265	2710	2710	2710	2710	1
295	20240409	134400	28363555	2710	2710	2710	2710	0
296	20240409	134300	28363555	2710	2710	2720	2710	3
297	20240409	134200	28355415	2705	2705	2705	2705	0
298	20240409	134100	28355415	2705	2705	2705	2705	1
299	20240409	134000	28352710	2705	2705	2705	2705	1
300	20240409	133900	28350005	2705	2705	2705	2705	0
301	20240409	133800	28350005	2705	2705	2705	2705	1
302	20240409	133700	28347300	2705	2705	2705	2705	0
303	20240409	133600	28347300	2705	2705	2705	2705	1
304	20240409	133500	28344595	2705	2705	2705	2705	0
305	20240409	133400	28344595	2705	2705	2705	2705	1
306	20240409	133300	28341890	2705	2705	2705	2705	0
307	20240409	133200	28341890	2705	2705	2705	2705	1
308	20240409	133100	28339185	2705	2705	2705	2705	0
309	20240409	133000	28339185	2705	2705	2705	2705	1
310	20240409	132900	28336480	2705	2705	2705	2705	0
311	20240409	132800	28336480	2705	2705	2705	2705	1
312	20240409	132700	28333775	2720	2710	2720	2710	603
313	20240409	132600	26696580	2705	2705	2705	2705	1
314	20240409	132500	26693875	2705	2705	2705	2705	1
315	20240409	132400	26691170	2705	2705	2705	2705	0
316	20240409	132300	26691170	2705	2705	2705	2705	1
317	20240409	132200	26688465	2705	2705	2705	2705	0
318	20240409	132100	26688465	2705	2705	2705	2705	1
319	20240409	132000	26685760	2705	2705	2705	2705	0
320	20240409	131900	26685760	2705	2710	2715	2705	12
321	20240409	131800	26653240	2705	2705	2705	2705	0
322	20240409	131700	26653240	2705	2715	2715	2705	2
323	20240409	131600	26647820	2710	2710	2710	2710	1
324	20240409	131500	26645110	2705	2710	2715	2705	96
325	20240409	131400	26384950	2710	2710	2710	2710	217
326	20240409	131300	25796880	2710	2710	2710	2710	1
327	20240409	131200	25794170	2710	2710	2710	2710	30
328	20240409	131100	25712870	2710	2710	2710	2710	1
329	20240409	131000	25710160	2710	2710	2710	2710	27
330	20240409	130900	25636990	2705	2705	2710	2705	3
331	20240409	130800	25628870	2705	2705	2705	2705	1
332	20240409	130700	25626165	2705	2705	2705	2705	0
333	20240409	130600	25626165	2705	2705	2705	2705	1
334	20240409	130500	25623460	2705	2705	2705	2705	0
335	20240409	130400	25623460	2705	2705	2705	2705	1
336	20240409	130300	25620755	2705	2705	2705	2705	0
337	20240409	130200	25620755	2705	2705	2705	2705	1
338	20240409	130100	25618050	2705	2705	2705	2705	0
339	20240409	130000	25618050	2705	2705	2705	2705	1
340	20240409	125900	25615345	2705	2705	2705	2705	0
341	20240409	125800	25615345	2705	2705	2705	2705	1
342	20240409	125700	25612640	2705	2705	2705	2705	0
343	20240409	125600	25612640	2705	2705	2705	2705	1
344	20240409	125500	25609935	2705	2705	2705	2705	0
345	20240409	125400	25609935	2705	2705	2705	2705	1
346	20240409	125300	25607230	2705	2705	2705	2705	1
347	20240409	125200	25604525	2705	2705	2705	2705	0
348	20240409	125100	25604525	2705	2705	2705	2705	1
349	20240409	125000	25601820	2705	2705	2705	2705	0
350	20240409	124900	25601820	2705	2705	2705	2705	1
351	20240409	124800	25599115	2705	2705	2705	2705	0
352	20240409	124700	25599115	2705	2705	2705	2705	1
353	20240409	124600	25596410	2705	2705	2705	2705	0
354	20240409	124500	25596410	2705	2705	2705	2705	1
355	20240409	124400	25593705	2705	2705	2705	2705	300
356	20240409	124300	24782205	2705	2705	2705	2705	1
357	20240409	124200	24779500	2705	2705	2705	2705	0
358	20240409	124100	24779500	2705	2705	2705	2705	1
359	20240409	124000	24776795	2705	2705	2705	2705	0
360	20240409	123900	24776795	2705	2705	2705	2705	1
361	20240409	123800	24774090	2705	2705	2705	2705	0
362	20240409	123700	24774090	2705	2705	2705	2705	1
363	20240409	123600	24771385	2705	2705	2705	2705	1
364	20240409	123500	24768680	2715	2715	2715	2715	0
365	20240409	123400	24768680	2715	2705	2715	2705	337
366	20240409	123300	23857010	2705	2705	2705	2705	0
367	20240409	123200	23857010	2705	2705	2705	2705	1
368	20240409	123100	23854305	2705	2705	2705	2705	0
369	20240409	123000	23854305	2705	2705	2705	2705	1
370	20240409	122900	23851600	2705	2705	2705	2705	0
371	20240409	122800	23851600	2705	2705	2705	2705	1
372	20240409	122700	23848895	2705	2705	2705	2705	0
373	20240409	122600	23848895	2705	2705	2705	2705	1
374	20240409	122500	23846190	2705	2705	2705	2705	0
375	20240409	122400	23846190	2705	2705	2705	2705	1
376	20240409	122300	23843485	2705	2705	2705	2705	0
377	20240409	122200	23843485	2705	2705	2705	2705	1
378	20240409	122100	23840780	2705	2705	2705	2705	0
379	20240409	122000	23840780	2705	2705	2705	2705	1
380	20240409	121900	23838075	2705	2705	2705	2705	1
381	20240409	121800	23835370	2705	2705	2705	2705	0
382	20240409	121700	23835370	2705	2705	2705	2705	1
383	20240409	121600	23832665	2705	2705	2705	2705	20
384	20240409	121500	23778565	2700	2700	2700	2700	1
385	20240409	121400	23775865	2700	2700	2700	2700	0
386	20240409	121300	23775865	2700	2700	2700	2700	1
387	20240409	121200	23773165	2700	2700	2700	2700	152
388	20240409	121100	23362765	2700	2700	2700	2700	4
389	20240409	121000	23351965	2705	2705	2705	2705	288
390	20240409	120900	22572925	2700	2700	2700	2700	1
391	20240409	120800	22570225	2700	2700	2700	2700	0
392	20240409	120700	22570225	2700	2700	2700	2700	1
393	20240409	120600	22567525	2705	2705	2705	2705	10
394	20240409	120500	22540475	2700	2700	2700	2700	1
395	20240409	120400	22537775	2700	2700	2700	2700	1
396	20240409	120300	22535075	2700	2700	2700	2700	0
397	20240409	120200	22535075	2700	2700	2700	2700	1
398	20240409	120100	22532375	2700	2700	2700	2700	0
399	20240409	120000	22532375	2700	2705	2705	2700	2
400	20240409	115900	22526970	2705	2705	2705	2705	1
401	20240409	115800	22524265	2700	2700	2700	2700	1
402	20240409	115700	22521565	2700	2700	2700	2700	0
403	20240409	115600	22521565	2700	2700	2700	2700	1
404	20240409	115500	22518865	2700	2700	2700	2700	0
405	20240409	115400	22518865	2700	2700	2700	2700	1
406	20240409	115300	22516165	2700	2700	2700	2700	0
407	20240409	115200	22516165	2700	2700	2700	2700	1
408	20240409	115100	22513465	2700	2700	2700	2700	0
409	20240409	115000	22513465	2700	2710	2710	2700	1174
410	20240409	114900	19337275	2710	2710	2710	2710	0
411	20240409	114800	19337275	2710	2710	2710	2710	1
412	20240409	114700	19334565	2710	2705	2710	2705	2
413	20240409	114600	19329150	2705	2705	2705	2705	0
414	20240409	114500	19329150	2705	2705	2705	2705	59
415	20240409	114400	19169555	2705	2705	2705	2705	0
416	20240409	114300	19169555	2705	2705	2705	2705	1
417	20240409	114200	19166850	2705	2705	2705	2705	0
418	20240409	114100	19166850	2705	2705	2705	2705	1
419	20240409	114000	19164145	2705	2705	2705	2705	0
420	20240409	113900	19164145	2705	2705	2705	2705	1
421	20240409	113800	19161440	2705	2705	2705	2705	0
422	20240409	113700	19161440	2705	2715	2715	2705	4
423	20240409	113600	19150595	2710	2710	2710	2710	3
424	20240409	113500	19142465	2705	2705	2705	2705	1
425	20240409	113400	19139760	2705	2705	2705	2705	0
426	20240409	113300	19139760	2705	2705	2705	2705	1
427	20240409	113200	19137055	2710	2705	2710	2705	3
428	20240409	113100	19128930	2705	2705	2705	2705	0
429	20240409	113000	19128930	2705	2705	2705	2705	1
430	20240409	112900	19126225	2705	2705	2705	2705	0
431	20240409	112800	19126225	2705	2705	2705	2705	1
432	20240409	112700	19123520	2705	2705	2705	2705	0
433	20240409	112600	19123520	2705	2705	2705	2705	1
434	20240409	112500	19120815	2705	2705	2705	2705	0
435	20240409	112400	19120815	2705	2705	2705	2705	1
436	20240409	112300	19118110	2705	2705	2705	2705	0
437	20240409	112200	19118110	2705	2705	2705	2705	1
438	20240409	112100	19115405	2705	2705	2705	2705	0
439	20240409	112000	19115405	2705	2705	2705	2705	1
440	20240409	111900	19112700	2705	2705	2705	2705	0
441	20240409	111800	19112700	2705	2705	2705	2705	1
442	20240409	111700	19109995	2705	2705	2705	2705	0
443	20240409	111600	19109995	2705	2705	2705	2705	1
444	20240409	111500	19107290	2705	2705	2705	2705	1
445	20240409	111400	19104585	2705	2705	2705	2705	0
446	20240409	111300	19104585	2705	2705	2705	2705	1
447	20240409	111200	19101880	2705	2705	2705	2705	0
448	20240409	111100	19101880	2705	2705	2705	2705	1
449	20240409	111000	19099175	2705	2705	2705	2705	0
450	20240409	110900	19099175	2705	2705	2705	2705	1
451	20240409	110800	19096470	2705	2705	2705	2705	0
452	20240409	110700	19096470	2705	2705	2705	2705	1
453	20240409	110600	19093765	2705	2705	2705	2705	0
454	20240409	110500	19093765	2705	2705	2705	2705	1
455	20240409	110400	19091060	2710	2710	2710	2710	0
456	20240409	110300	19091060	2710	2705	2710	2705	2
457	20240409	110200	19085645	2710	2710	2710	2710	196
458	20240409	110100	18554485	2710	2710	2710	2710	6
459	20240409	110000	18538225	2710	2710	2710	2710	97
460	20240409	105900	18275355	2715	2715	2715	2715	0
461	20240409	105800	18275355	2715	2715	2715	2715	0
462	20240409	105700	18275355	2715	2715	2715	2715	0
463	20240409	105600	18275355	2715	2715	2715	2715	0
464	20240409	105500	18275355	2715	2715	2715	2715	0
465	20240409	105400	18275355	2715	2715	2715	2715	0
466	20240409	105300	18275355	2715	2715	2715	2715	0
467	20240409	105200	18275355	2715	2710	2715	2710	7
468	20240409	105100	18256380	2710	2710	2710	2710	34
469	20240409	105000	18164240	2710	2710	2710	2710	166
470	20240409	104900	17714380	2710	2710	2710	2710	0
471	20240409	104800	17714380	2710	2710	2710	2710	1
472	20240409	104700	17711670	2710	2710	2710	2710	0
473	20240409	104600	17711670	2710	2710	2710	2710	0
474	20240409	104500	17711670	2710	2710	2710	2710	20
475	20240409	104400	17657470	2710	2710	2710	2710	0
476	20240409	104300	17657470	2710	2710	2710	2710	10
477	20240409	104200	17630370	2710	2710	2710	2710	0
478	20240409	104100	17630370	2710	2710	2710	2710	0
479	20240409	104000	17630370	2710	2710	2710	2710	0
480	20240409	103900	17630370	2710	2710	2710	2710	6
481	20240409	103800	17614110	2710	2710	2710	2710	0
482	20240409	103700	17614110	2710	2710	2710	2710	2
483	20240409	103600	17608690	2710	2710	2710	2710	7
484	20240409	103500	17589720	2710	2710	2710	2710	5
485	20240409	103400	17576170	2710	2710	2710	2710	3
486	20240409	103300	17568040	2710	2710	2710	2710	3
487	20240409	103200	17559910	2710	2710	2710	2710	0
488	20240409	103100	17559910	2710	2710	2710	2710	0
489	20240409	103000	17559910	2710	2710	2715	2710	3
490	20240409	102900	17551775	2715	2710	2715	2710	28
491	20240409	102800	17475890	2710	2710	2710	2710	0
492	20240409	102700	17475890	2710	2710	2710	2710	0
493	20240409	102600	17475890	2710	2710	2710	2710	0
494	20240409	102500	17475890	2710	2710	2710	2710	0
495	20240409	102400	17475890	2710	2710	2710	2710	0
496	20240409	102300	17475890	2710	2710	2710	2710	0
497	20240409	102200	17475890	2710	2710	2710	2710	0
498	20240409	102100	17475890	2710	2710	2710	2710	0
499	20240409	102000	17475890	2710	2710	2710	2710	0
500	20240409	101900	17475890	2710	2710	2710	2710	0
501	20240409	101800	17475890	2710	2710	2710	2710	0
502	20240409	101700	17475890	2710	2710	2710	2710	1
503	20240409	101600	17473180	2705	2705	2705	2705	0
504	20240409	101500	17473180	2705	2705	2705	2705	0
505	20240409	101400	17473180	2705	2705	2705	2705	0
506	20240409	101300	17473180	2705	2705	2705	2705	0
507	20240409	101200	17473180	2705	2705	2705	2705	0
508	20240409	101100	17473180	2705	2705	2705	2705	0
509	20240409	101000	17473180	2705	2705	2710	2705	1551
510	20240409	100900	13270085	2705	2705	2705	2705	0
511	20240409	100800	13270085	2705	2705	2705	2705	8
512	20240409	100700	13248445	2705	2705	2705	2705	0
513	20240409	100600	13248445	2705	2705	2705	2705	0
514	20240409	100500	13248445	2705	2705	2705	2705	0
515	20240409	100400	13248445	2705	2705	2710	2705	34
516	20240409	100300	13156470	2705	2705	2705	2705	39
517	20240409	100200	13050975	2705	2705	2705	2705	21
518	20240409	100100	12994170	2705	2705	2710	2705	43
519	20240409	100000	12877850	2705	2705	2710	2705	22
520	20240409	095900	12818335	2705	2705	2705	2705	15
521	20240409	095800	12777760	2705	2705	2705	2705	0
522	20240409	095700	12777760	2705	2705	2705	2705	0
523	20240409	095600	12777760	2705	2705	2705	2705	5
524	20240409	095500	12764235	2705	2705	2705	2705	0
525	20240409	095400	12764235	2705	2705	2705	2705	0
526	20240409	095300	12764235	2705	2705	2705	2705	1
527	20240409	095200	12761530	2705	2705	2705	2705	60
528	20240409	095100	12599230	2705	2705	2710	2705	52
529	20240409	095000	12458565	2705	2705	2705	2705	1
530	20240409	094900	12455860	2710	2710	2710	2710	0
531	20240409	094800	12455860	2710	2710	2710	2710	0
532	20240409	094700	12455860	2710	2710	2710	2710	0
533	20240409	094600	12455860	2710	2710	2710	2710	0
534	20240409	094500	12455860	2710	2705	2710	2705	2
535	20240409	094400	12450445	2700	2700	2700	2700	0
536	20240409	094300	12450445	2700	2700	2700	2700	0
537	20240409	094200	12450445	2700	2700	2700	2700	0
538	20240409	094100	12450445	2700	2700	2700	2700	0
539	20240409	094000	12450445	2700	2700	2700	2700	0
540	20240409	093900	12450445	2700	2700	2700	2700	0
541	20240409	093800	12450445	2700	2705	2705	2700	1174
542	20240409	093700	9279645	2705	2705	2705	2705	1
543	20240409	093600	9276940	2705	2705	2705	2705	0
544	20240409	093500	9276940	2705	2705	2705	2705	0
545	20240409	093400	9276940	2705	2705	2705	2705	0
546	20240409	093300	9276940	2705	2705	2705	2705	0
547	20240409	093200	9276940	2705	2705	2705	2705	0
548	20240409	093100	9276940	2705	2705	2705	2705	400
549	20240409	093000	8194940	2705	2705	2710	2705	1202
550	20240409	092900	4939530	2710	2710	2710	2710	0
551	20240409	092800	4939530	2710	2710	2710	2710	0
552	20240409	092700	4939530	2710	2710	2710	2710	0
553	20240409	092600	4939530	2710	2710	2710	2710	0
554	20240409	092500	4939530	2710	2710	2710	2710	0
555	20240409	092400	4939530	2710	2710	2710	2710	0
556	20240409	092300	4939530	2710	2710	2710	2710	0
557	20240409	092200	4939530	2710	2710	2710	2710	0
558	20240409	092100	4939530	2710	2710	2710	2710	0
559	20240409	092000	4939530	2710	2710	2710	2710	10
560	20240409	091900	4912430	2710	2710	2710	2710	0
561	20240409	091800	4912430	2710	2710	2710	2710	1
562	20240409	091700	4909720	2705	2705	2705	2705	1
563	20240409	091600	4907015	2710	2700	2710	2700	9
564	20240409	091500	4882705	2695	2695	2695	2695	0
565	20240409	091400	4882705	2695	2695	2695	2695	1
566	20240409	091300	4880010	2700	2700	2700	2700	0
567	20240409	091200	4880010	2700	2700	2700	2690	693
568	20240409	091100	3009665	2700	2700	2700	2700	0
569	20240409	091000	3009665	2700	2700	2700	2700	565
570	20240409	090900	1484165	2700	2710	2710	2700	509
571	20240409	090800	108800	2720	2720	2720	2720	0
572	20240409	090700	108800	2720	2720	2720	2720	0
573	20240409	090600	108800	2720	2720	2720	2720	0
574	20240409	090500	108800	2720	2720	2720	2720	0
575	20240409	090400	108800	2720	2720	2720	2720	0
576	20240409	090300	108800	2720	2720	2720	2720	0
577	20240409	090200	108800	2720	2720	2720	2720	0
578	20240409	090100	108800	2720	2720	2720	2720	0
579	20240409	090000	108800	2720	2720	2720	2720	40