KissMeData/002220/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	183600	25127810	2700	2700	2700	2700	321
3	20240322	183500	25127810	2700	2700	2700	2700	0
4	20240322	183400	25127810	2700	2700	2700	2700	0
5	20240322	183300	25127810	2700	2700	2700	2700	0
6	20240322	183200	25127810	2700	2700	2700	2700	0
7	20240322	183100	25127810	2700	2700	2700	2700	0
8	20240322	183000	25127810	2700	2700	2700	2700	0
9	20240322	182900	25127810	2700	2700	2700	2700	0
10	20240322	182800	25127810	2700	2700	2700	2700	0
11	20240322	182700	25127810	2700	2700	2700	2700	0
12	20240322	182600	25127810	2700	2700	2700	2700	0
13	20240322	182500	25127810	2700	2700	2700	2700	0
14	20240322	182400	25127810	2700	2700	2700	2700	0
15	20240322	182300	25127810	2700	2700	2700	2700	0
16	20240322	182200	25127810	2700	2700	2700	2700	0
17	20240322	182100	25127810	2700	2700	2700	2700	0
18	20240322	182000	25127810	2700	2700	2700	2700	0
19	20240322	181900	25127810	2700	2700	2700	2700	0
20	20240322	181800	25127810	2700	2700	2700	2700	0
21	20240322	181700	25127810	2700	2700	2700	2700	0
22	20240322	181600	25127810	2700	2700	2700	2700	0
23	20240322	181500	25127810	2700	2700	2700	2700	0
24	20240322	181400	25127810	2700	2700	2700	2700	0
25	20240322	181300	25127810	2700	2700	2700	2700	0
26	20240322	181200	25127810	2700	2700	2700	2700	0
27	20240322	181100	25127810	2700	2700	2700	2700	0
28	20240322	181000	25127810	2700	2700	2700	2700	0
29	20240322	180900	25127810	2700	2700	2700	2700	0
30	20240322	180800	25127810	2700	2700	2700	2700	0
31	20240322	180700	25127810	2700	2700	2700	2700	0
32	20240322	180600	25127810	2700	2700	2700	2700	321
33	20240322	180500	25127810	2700	2700	2700	2700	0
34	20240322	180400	25127810	2700	2700	2700	2700	0
35	20240322	180300	25127810	2700	2700	2700	2700	0
36	20240322	180200	25127810	2700	2700	2700	2700	0
37	20240322	180100	25127810	2700	2700	2700	2700	0
38	20240322	180000	25127810	2700	2700	2700	2700	0
39	20240322	175900	25127810	2700	2700	2700	2700	0
40	20240322	175800	25127810	2700	2700	2700	2700	0
41	20240322	175700	25127810	2700	2700	2700	2700	0
42	20240322	175600	25127810	2700	2700	2700	2700	0
43	20240322	175500	25127810	2700	2700	2700	2700	0
44	20240322	175400	25127810	2700	2700	2700	2700	0
45	20240322	175300	25127810	2700	2700	2700	2700	0
46	20240322	175200	25127810	2700	2700	2700	2700	0
47	20240322	175100	25127810	2700	2700	2700	2700	0
48	20240322	175000	25127810	2700	2700	2700	2700	0
49	20240322	174900	25127810	2700	2700	2700	2700	0
50	20240322	174800	25127810	2700	2700	2700	2700	0
51	20240322	174700	25127810	2700	2700	2700	2700	0
52	20240322	174600	25127810	2700	2700	2700	2700	0
53	20240322	174500	25127810	2700	2700	2700	2700	0
54	20240322	174400	25127810	2700	2700	2700	2700	0
55	20240322	174300	25127810	2700	2700	2700	2700	0
56	20240322	174200	25127810	2700	2700	2700	2700	0
57	20240322	174100	25127810	2700	2700	2700	2700	0
58	20240322	174000	25127810	2700	2700	2700	2700	0
59	20240322	173900	25127810	2700	2700	2700	2700	0
60	20240322	173800	25127810	2700	2700	2700	2700	0
61	20240322	173700	25127810	2700	2700	2700	2700	0
62	20240322	173600	25127810	2700	2700	2700	2700	321
63	20240322	173500	25127810	2700	2700	2700	2700	0
64	20240322	173400	25127810	2700	2700	2700	2700	0
65	20240322	173300	25127810	2700	2700	2700	2700	0
66	20240322	173200	25127810	2700	2700	2700	2700	0
67	20240322	173100	25127810	2700	2700	2700	2700	0
68	20240322	173000	25127810	2700	2700	2700	2700	0
69	20240322	172900	25127810	2700	2700	2700	2700	0
70	20240322	172800	25127810	2700	2700	2700	2700	0
71	20240322	172700	25127810	2700	2700	2700	2700	0
72	20240322	172600	25127810	2700	2700	2700	2700	0
73	20240322	172500	25127810	2700	2700	2700	2700	0
74	20240322	172400	25127810	2700	2700	2700	2700	0
75	20240322	172300	25127810	2700	2700	2700	2700	0
76	20240322	172200	25127810	2700	2700	2700	2700	0
77	20240322	172100	25127810	2700	2700	2700	2700	0
78	20240322	172000	25127810	2700	2700	2700	2700	0
79	20240322	171900	25127810	2700	2700	2700	2700	0
80	20240322	171800	25127810	2700	2700	2700	2700	0
81	20240322	171700	25127810	2700	2700	2700	2700	0
82	20240322	171600	25127810	2700	2700	2700	2700	0
83	20240322	171500	25127810	2700	2700	2700	2700	0
84	20240322	171400	25127810	2700	2700	2700	2700	0
85	20240322	171300	25127810	2700	2700	2700	2700	0
86	20240322	171200	25127810	2700	2700	2700	2700	0
87	20240322	171100	25127810	2700	2700	2700	2700	0
88	20240322	171000	25127810	2700	2700	2700	2700	0
89	20240322	170900	25127810	2700	2700	2700	2700	0
90	20240322	170800	25127810	2700	2700	2700	2700	0
91	20240322	170700	25127810	2700	2700	2700	2700	0
92	20240322	170600	25127810	2700	2700	2700	2700	321
93	20240322	170500	25127810	2700	2700	2700	2700	0
94	20240322	170400	25127810	2700	2700	2700	2700	0
95	20240322	170300	25127810	2700	2700	2700	2700	0
96	20240322	170200	25127810	2700	2700	2700	2700	0
97	20240322	170100	25127810	2700	2700	2700	2700	0
98	20240322	170000	25127810	2700	2700	2700	2700	0
99	20240322	165900	25127810	2700	2700	2700	2700	0
100	20240322	165800	25127810	2700	2700	2700	2700	0
101	20240322	165700	25127810	2700	2700	2700	2700	0
102	20240322	165600	25127810	2700	2700	2700	2700	0
103	20240322	165500	25127810	2700	2700	2700	2700	0
104	20240322	165400	25127810	2700	2700	2700	2700	0
105	20240322	165300	25127810	2700	2700	2700	2700	0
106	20240322	165200	25127810	2700	2700	2700	2700	0
107	20240322	165100	25127810	2700	2700	2700	2700	0
108	20240322	165000	25127810	2700	2700	2700	2700	0
109	20240322	164900	25127810	2700	2700	2700	2700	0
110	20240322	164800	25127810	2700	2700	2700	2700	0
111	20240322	164700	25127810	2700	2700	2700	2700	0
112	20240322	164600	25127810	2700	2700	2700	2700	0
113	20240322	164500	25127810	2700	2700	2700	2700	0
114	20240322	164400	25127810	2700	2700	2700	2700	0
115	20240322	164300	25127810	2700	2700	2700	2700	0
116	20240322	164200	25127810	2700	2700	2700	2700	0
117	20240322	164100	25127810	2700	2700	2700	2700	0
118	20240322	164000	25127810	2700	2700	2700	2700	0
119	20240322	163900	25127810	2700	2700	2700	2700	0
120	20240322	163800	25127810	2700	2700	2700	2700	0
121	20240322	163700	25127810	2700	2700	2700	2700	0
122	20240322	163600	25127810	2700	2700	2700	2700	321
123	20240322	163500	25127810	2700	2700	2700	2700	0
124	20240322	163400	25127810	2700	2700	2700	2700	0
125	20240322	163300	25127810	2700	2700	2700	2700	0
126	20240322	163200	25127810	2700	2700	2700	2700	0
127	20240322	163100	25127810	2700	2700	2700	2700	0
128	20240322	163000	25127810	2700	2700	2700	2700	0
129	20240322	162900	25127810	2700	2700	2700	2700	0
130	20240322	162800	25127810	2700	2700	2700	2700	0
131	20240322	162700	25127810	2700	2700	2700	2700	0
132	20240322	162600	25127810	2700	2700	2700	2700	0
133	20240322	162500	25127810	2700	2700	2700	2700	0
134	20240322	162400	25127810	2700	2700	2700	2700	0
135	20240322	162300	25127810	2700	2700	2700	2700	0
136	20240322	162200	25127810	2700	2700	2700	2700	0
137	20240322	162100	25127810	2700	2700	2700	2700	0
138	20240322	162000	25127810	2700	2700	2700	2700	0
139	20240322	161900	25127810	2700	2700	2700	2700	0
140	20240322	161800	25127810	2700	2700	2700	2700	0
141	20240322	161700	25127810	2700	2700	2700	2700	0
142	20240322	161600	25127810	2700	2700	2700	2700	0
143	20240322	161500	25127810	2700	2700	2700	2700	0
144	20240322	161400	25127810	2700	2700	2700	2700	0
145	20240322	161300	25127810	2700	2700	2700	2700	0
146	20240322	161200	25127810	2700	2700	2700	2700	0
147	20240322	161100	25127810	2700	2700	2700	2700	0
148	20240322	161000	25127810	2700	2700	2700	2700	0
149	20240322	160900	25127810	2700	2700	2700	2700	0
150	20240322	160800	25127810	2700	2700	2700	2700	0
151	20240322	160700	25127810	2700	2700	2700	2700	0
152	20240322	160600	25127810	2700	2700	2700	2700	321
153	20240322	160500	25127810	2700	2700	2700	2700	0
154	20240322	160400	25127810	2700	2700	2700	2700	0
155	20240322	160300	25127810	2700	2700	2700	2700	0
156	20240322	160200	25127810	2700	2700	2700	2700	0
157	20240322	160100	25127810	2700	2700	2700	2700	0
158	20240322	160000	25127810	2700	2700	2700	2700	0
159	20240322	155900	25127810	2700	2700	2700	2700	0
160	20240322	155800	25127810	2700	2700	2700	2700	0
161	20240322	155700	25127810	2700	2700	2700	2700	0
162	20240322	155600	25127810	2700	2700	2700	2700	0
163	20240322	155500	25127810	2700	2700	2700	2700	0
164	20240322	155400	25127810	2700	2700	2700	2700	0
165	20240322	155300	25127810	2700	2700	2700	2700	0
166	20240322	155200	25127810	2700	2700	2700	2700	0
167	20240322	155100	25127810	2700	2700	2700	2700	0
168	20240322	155000	25127810	2700	2700	2700	2700	0
169	20240322	154900	25127810	2700	2700	2700	2700	0
170	20240322	154800	25127810	2700	2700	2700	2700	0
171	20240322	154700	25127810	2700	2700	2700	2700	0
172	20240322	154600	25127810	2700	2700	2700	2700	0
173	20240322	154500	25127810	2700	2700	2700	2700	0
174	20240322	154400	25127810	2700	2700	2700	2700	0
175	20240322	154300	25127810	2700	2700	2700	2700	0
176	20240322	154200	25127810	2700	2700	2700	2700	0
177	20240322	154100	25127810	2700	2700	2700	2700	0
178	20240322	154000	25127810	2700	2700	2700	2700	0
179	20240322	153900	25127810	2700	2700	2700	2700	0
180	20240322	153800	25127810	2700	2700	2700	2700	0
181	20240322	153700	25127810	2700	2700	2700	2700	0
182	20240322	153600	25127810	2700	2700	2700	2700	321
183	20240322	153500	25127810	2700	2700	2700	2700	0
184	20240322	153400	25127810	2700	2700	2700	2700	0
185	20240322	153300	25127810	2700	2700	2700	2700	0
186	20240322	153200	25127810	2700	2700	2700	2700	0
187	20240322	153100	25127810	2700	2700	2700	2700	0
188	20240322	153000	25127810	2700	2700	2700	2700	321
189	20240322	152900	24261110	2700	2700	2700	2700	0
190	20240322	152800	24261110	2700	2700	2700	2700	0
191	20240322	152700	24261110	2700	2700	2700	2700	0
192	20240322	152600	24261110	2700	2700	2700	2700	0
193	20240322	152500	24261110	2700	2700	2700	2700	0
194	20240322	152400	24261110	2700	2700	2700	2700	0
195	20240322	152300	24261110	2700	2700	2700	2700	0
196	20240322	152200	24261110	2700	2700	2700	2700	0
197	20240322	152100	24261110	2700	2700	2700	2700	0
198	20240322	152000	24261110	2700	2700	2700	2700	0
199	20240322	151900	24261110	2700	2700	2700	2700	4
200	20240322	151800	24250310	2700	2700	2700	2700	11
201	20240322	151700	24220610	2700	2695	2700	2695	71
202	20240322	151600	24029100	2695	2695	2695	2695	0
203	20240322	151500	24029100	2695	2695	2695	2695	0
204	20240322	151400	24029100	2695	2695	2695	2695	1
205	20240322	151300	24026405	2695	2695	2695	2695	2
206	20240322	151200	24021015	2695	2695	2695	2695	10
207	20240322	151100	23994065	2695	2695	2695	2695	0
208	20240322	151000	23994065	2695	2695	2695	2695	17
209	20240322	150900	23948250	2705	2705	2705	2705	0
210	20240322	150800	23948250	2705	2705	2705	2705	0
211	20240322	150700	23948250	2705	2705	2705	2705	0
212	20240322	150600	23948250	2705	2705	2705	2705	0
213	20240322	150500	23948250	2705	2705	2705	2705	0
214	20240322	150400	23948250	2705	2705	2705	2705	0
215	20240322	150300	23948250	2705	2705	2705	2705	0
216	20240322	150200	23948250	2705	2705	2705	2705	0
217	20240322	150100	23948250	2705	2705	2705	2705	0
218	20240322	150000	23948250	2705	2705	2705	2705	0
219	20240322	145900	23948250	2705	2705	2705	2705	0
220	20240322	145800	23948250	2705	2705	2705	2705	0
221	20240322	145700	23948250	2705	2705	2705	2705	0
222	20240322	145600	23948250	2705	2705	2705	2705	0
223	20240322	145500	23948250	2705	2705	2705	2705	0
224	20240322	145400	23948250	2705	2705	2705	2705	0
225	20240322	145300	23948250	2705	2705	2705	2705	0
226	20240322	145200	23948250	2705	2705	2705	2705	0
227	20240322	145100	23948250	2705	2705	2705	2705	0
228	20240322	145000	23948250	2705	2705	2705	2705	0
229	20240322	144900	23948250	2705	2705	2705	2705	0
230	20240322	144800	23948250	2705	2705	2705	2705	0
231	20240322	144700	23948250	2705	2705	2705	2705	0
232	20240322	144600	23948250	2705	2705	2705	2705	0
233	20240322	144500	23948250	2705	2705	2705	2705	0
234	20240322	144400	23948250	2705	2705	2705	2705	0
235	20240322	144300	23948250	2705	2705	2705	2705	0
236	20240322	144200	23948250	2705	2705	2705	2705	0
237	20240322	144100	23948250	2705	2705	2705	2705	0
238	20240322	144000	23948250	2705	2705	2705	2705	0
239	20240322	143900	23948250	2705	2705	2705	2705	0
240	20240322	143800	23948250	2705	2705	2705	2705	0
241	20240322	143700	23948250	2705	2705	2705	2705	0
242	20240322	143600	23948250	2705	2705	2705	2705	0
243	20240322	143500	23948250	2705	2705	2705	2705	0
244	20240322	143400	23948250	2705	2705	2705	2705	0
245	20240322	143300	23948250	2705	2705	2705	2705	0
246	20240322	143200	23948250	2705	2705	2705	2705	0
247	20240322	143100	23948250	2705	2705	2705	2705	7
248	20240322	143000	23929315	2705	2705	2705	2705	0
249	20240322	142900	23929315	2705	2705	2705	2705	0
250	20240322	142800	23929315	2705	2705	2705	2705	0
251	20240322	142700	23929315	2705	2705	2705	2705	0
252	20240322	142600	23929315	2705	2705	2705	2705	0
253	20240322	142500	23929315	2705	2705	2705	2705	0
254	20240322	142400	23929315	2705	2705	2705	2705	1
255	20240322	142300	23926610	2685	2685	2685	2685	0
256	20240322	142200	23926610	2685	2685	2685	2685	0
257	20240322	142100	23926610	2685	2685	2685	2685	0
258	20240322	142000	23926610	2685	2685	2685	2685	0
259	20240322	141900	23926610	2685	2685	2685	2685	0
260	20240322	141800	23926610	2685	2685	2685	2685	0
261	20240322	141700	23926610	2685	2685	2685	2685	0
262	20240322	141600	23926610	2685	2685	2685	2685	0
263	20240322	141500	23926610	2685	2685	2685	2685	0
264	20240322	141400	23926610	2685	2685	2685	2685	0
265	20240322	141300	23926610	2685	2685	2685	2685	0
266	20240322	141200	23926610	2685	2685	2685	2685	0
267	20240322	141100	23926610	2685	2685	2685	2685	0
268	20240322	141000	23926610	2685	2685	2685	2685	0
269	20240322	140900	23926610	2685	2685	2685	2685	0
270	20240322	140800	23926610	2685	2685	2685	2685	0
271	20240322	140700	23926610	2685	2685	2685	2685	0
272	20240322	140600	23926610	2685	2685	2685	2685	0
273	20240322	140500	23926610	2685	2690	2690	2685	360
274	20240322	140400	22959590	2690	2690	2690	2690	10
275	20240322	140300	22932690	2685	2685	2685	2685	0
276	20240322	140200	22932690	2685	2685	2685	2685	0
277	20240322	140100	22932690	2685	2685	2685	2685	0
278	20240322	140000	22932690	2685	2685	2685	2685	0
279	20240322	135900	22932690	2685	2685	2685	2685	0
280	20240322	135800	22932690	2685	2685	2685	2685	0
281	20240322	135700	22932690	2685	2690	2690	2685	147
282	20240322	135600	22537945	2685	2700	2700	2685	79
283	20240322	135500	22324830	2710	2710	2710	2710	0
284	20240322	135400	22324830	2710	2710	2710	2710	0
285	20240322	135300	22324830	2710	2710	2710	2710	0
286	20240322	135200	22324830	2710	2710	2710	2710	0
287	20240322	135100	22324830	2710	2710	2710	2710	0
288	20240322	135000	22324830	2710	2710	2710	2710	0
289	20240322	134900	22324830	2710	2710	2710	2710	0
290	20240322	134800	22324830	2710	2710	2710	2710	0
291	20240322	134700	22324830	2710	2710	2710	2710	0
292	20240322	134600	22324830	2710	2710	2710	2710	0
293	20240322	134500	22324830	2710	2710	2710	2710	0
294	20240322	134400	22324830	2710	2710	2710	2710	0
295	20240322	134300	22324830	2710	2710	2710	2710	0
296	20240322	134200	22324830	2710	2710	2710	2710	0
297	20240322	134100	22324830	2710	2710	2710	2710	0
298	20240322	134000	22324830	2710	2710	2710	2710	0
299	20240322	133900	22324830	2710	2710	2710	2710	0
300	20240322	133800	22324830	2710	2710	2710	2710	0
301	20240322	133700	22324830	2710	2710	2710	2710	0
302	20240322	133600	22324830	2710	2710	2710	2710	0
303	20240322	133500	22324830	2710	2710	2710	2710	0
304	20240322	133400	22324830	2710	2710	2710	2710	0
305	20240322	133300	22324830	2710	2705	2710	2705	8
306	20240322	133200	22303155	2705	2705	2705	2705	0
307	20240322	133100	22303155	2705	2705	2705	2705	0
308	20240322	133000	22303155	2705	2705	2705	2705	0
309	20240322	132900	22303155	2705	2705	2705	2705	150
310	20240322	132800	21897405	2705	2705	2705	2705	0
311	20240322	132700	21897405	2705	2705	2705	2705	0
312	20240322	132600	21897405	2705	2705	2705	2705	0
313	20240322	132500	21897405	2705	2705	2705	2705	0
314	20240322	132400	21897405	2705	2705	2705	2705	0
315	20240322	132300	21897405	2705	2705	2705	2705	4
316	20240322	132200	21886585	2705	2705	2705	2705	2
317	20240322	132100	21881175	2705	2705	2705	2705	0
318	20240322	132000	21881175	2705	2705	2705	2705	0
319	20240322	131900	21881175	2705	2705	2705	2705	0
320	20240322	131800	21881175	2705	2705	2705	2705	0
321	20240322	131700	21881175	2705	2705	2705	2705	0
322	20240322	131600	21881175	2705	2705	2705	2705	5
323	20240322	131500	21867650	2710	2710	2710	2710	0
324	20240322	131400	21867650	2710	2710	2710	2710	1000
325	20240322	131300	19157650	2705	2705	2705	2705	4
326	20240322	131200	19146830	2705	2705	2705	2705	0
327	20240322	131100	19146830	2705	2705	2705	2705	0
328	20240322	131000	19146830	2705	2705	2705	2705	0
329	20240322	130900	19146830	2705	2705	2705	2705	2
330	20240322	130800	19141420	2705	2705	2705	2705	0
331	20240322	130700	19141420	2705	2705	2705	2705	0
332	20240322	130600	19141420	2705	2705	2705	2705	2
333	20240322	130500	19136010	2705	2705	2705	2705	0
334	20240322	130400	19136010	2705	2705	2705	2705	0
335	20240322	130300	19136010	2705	2705	2705	2705	0
336	20240322	130200	19136010	2705	2705	2705	2705	0
337	20240322	130100	19136010	2705	2705	2705	2705	0
338	20240322	130000	19136010	2705	2705	2705	2705	0
339	20240322	125900	19136010	2705	2705	2705	2705	0
340	20240322	125800	19136010	2705	2705	2705	2705	0
341	20240322	125700	19136010	2705	2705	2705	2705	0
342	20240322	125600	19136010	2705	2705	2705	2705	112
343	20240322	125500	18833050	2705	2705	2705	2705	0
344	20240322	125400	18833050	2705	2705	2705	2705	0
345	20240322	125300	18833050	2705	2705	2705	2705	0
346	20240322	125200	18833050	2705	2705	2705	2705	0
347	20240322	125100	18833050	2705	2705	2705	2705	0
348	20240322	125000	18833050	2705	2705	2705	2705	0
349	20240322	124900	18833050	2705	2705	2705	2705	375
350	20240322	124800	17818675	2705	2705	2705	2705	0
351	20240322	124700	17818675	2705	2705	2705	2705	0
352	20240322	124600	17818675	2705	2705	2705	2705	0
353	20240322	124500	17818675	2705	2705	2705	2705	0
354	20240322	124400	17818675	2705	2705	2705	2705	0
355	20240322	124300	17818675	2705	2705	2705	2705	0
356	20240322	124200	17818675	2705	2705	2705	2705	10
357	20240322	124100	17791625	2710	2710	2710	2710	0
358	20240322	124000	17791625	2710	2710	2710	2710	0
359	20240322	123900	17791625	2710	2710	2710	2710	0
360	20240322	123800	17791625	2710	2710	2710	2710	0
361	20240322	123700	17791625	2710	2710	2710	2710	0
362	20240322	123600	17791625	2710	2710	2710	2710	1
363	20240322	123500	17788915	2705	2705	2705	2705	65
364	20240322	123400	17613090	2710	2710	2710	2710	0
365	20240322	123300	17613090	2710	2710	2710	2710	0
366	20240322	123200	17613090	2710	2700	2710	2700	2
367	20240322	123100	17607680	2685	2685	2685	2685	0
368	20240322	123000	17607680	2685	2685	2685	2685	0
369	20240322	122900	17607680	2685	2685	2685	2685	0
370	20240322	122800	17607680	2685	2685	2685	2685	0
371	20240322	122700	17607680	2685	2685	2685	2685	0
372	20240322	122600	17607680	2685	2700	2700	2685	265
373	20240322	122500	16895025	2710	2710	2710	2710	0
374	20240322	122400	16895025	2710	2710	2710	2710	0
375	20240322	122300	16895025	2710	2710	2710	2710	0
376	20240322	122200	16895025	2710	2710	2710	2710	10
377	20240322	122100	16867925	2700	2700	2700	2700	5
378	20240322	122000	16854425	2700	2700	2700	2700	0
379	20240322	121900	16854425	2700	2700	2700	2700	776
380	20240322	121800	14759225	2710	2710	2710	2710	0
381	20240322	121700	14759225	2710	2710	2710	2710	0
382	20240322	121600	14759225	2710	2710	2710	2710	0
383	20240322	121500	14759225	2710	2710	2710	2710	0
384	20240322	121400	14759225	2710	2710	2710	2710	0
385	20240322	121300	14759225	2710	2710	2710	2710	0
386	20240322	121200	14759225	2710	2710	2710	2710	0
387	20240322	121100	14759225	2710	2710	2710	2710	0
388	20240322	121000	14759225	2710	2710	2710	2710	0
389	20240322	120900	14759225	2710	2710	2710	2710	0
390	20240322	120800	14759225	2710	2705	2710	2705	200
391	20240322	120700	14217450	2705	2705	2705	2705	0
392	20240322	120600	14217450	2705	2705	2705	2705	0
393	20240322	120500	14217450	2705	2705	2705	2705	0
394	20240322	120400	14217450	2705	2705	2705	2705	50
395	20240322	120300	14082200	2705	2705	2705	2705	0
396	20240322	120200	14082200	2705	2705	2705	2705	0
397	20240322	120100	14082200	2705	2705	2705	2705	0
398	20240322	120000	14082200	2705	2705	2705	2705	12
399	20240322	115900	14049740	2700	2700	2700	2700	0
400	20240322	115800	14049740	2700	2700	2700	2700	0
401	20240322	115700	14049740	2700	2700	2700	2700	0
402	20240322	115600	14049740	2700	2700	2700	2700	19
403	20240322	115500	13998440	2700	2700	2700	2700	0
404	20240322	115400	13998440	2700	2700	2700	2700	0
405	20240322	115300	13998440	2700	2700	2700	2700	0
406	20240322	115200	13998440	2700	2700	2700	2700	1
407	20240322	115100	13995740	2695	2695	2695	2695	0
408	20240322	115000	13995740	2695	2695	2695	2695	0
409	20240322	114900	13995740	2695	2695	2695	2695	0
410	20240322	114800	13995740	2695	2695	2695	2695	1
411	20240322	114700	13993045	2675	2675	2675	2675	0
412	20240322	114600	13993045	2675	2675	2675	2675	0
413	20240322	114500	13993045	2675	2675	2675	2675	0
414	20240322	114400	13993045	2675	2675	2675	2675	0
415	20240322	114300	13993045	2675	2675	2675	2675	0
416	20240322	114200	13993045	2675	2675	2675	2675	0
417	20240322	114100	13993045	2675	2675	2675	2675	0
418	20240322	114000	13993045	2675	2675	2675	2675	0
419	20240322	113900	13993045	2675	2675	2675	2675	0
420	20240322	113800	13993045	2675	2675	2675	2675	0
421	20240322	113700	13993045	2675	2675	2675	2675	402
422	20240322	113600	12917695	2670	2700	2700	2670	900
423	20240322	113500	10502050	2700	2700	2700	2700	0
424	20240322	113400	10502050	2700	2700	2700	2700	0
425	20240322	113300	10502050	2700	2700	2700	2700	0
426	20240322	113200	10502050	2700	2700	2700	2700	0
427	20240322	113100	10502050	2700	2700	2700	2700	0
428	20240322	113000	10502050	2700	2700	2700	2700	1
429	20240322	112900	10499350	2710	2710	2710	2710	0
430	20240322	112800	10499350	2710	2710	2710	2710	1357
431	20240322	112700	6821880	2705	2705	2705	2705	0
432	20240322	112600	6821880	2705	2705	2705	2705	0
433	20240322	112500	6821880	2705	2705	2705	2705	0
434	20240322	112400	6821880	2705	2705	2705	2705	0
435	20240322	112300	6821880	2705	2705	2705	2705	0
436	20240322	112200	6821880	2705	2705	2705	2705	0
437	20240322	112100	6821880	2705	2705	2705	2705	1
438	20240322	112000	6819175	2705	2705	2705	2705	0
439	20240322	111900	6819175	2705	2705	2705	2705	0
440	20240322	111800	6819175	2705	2705	2705	2705	0
441	20240322	111700	6819175	2705	2705	2705	2705	0
442	20240322	111600	6819175	2705	2705	2705	2705	0
443	20240322	111500	6819175	2705	2705	2705	2705	0
444	20240322	111400	6819175	2705	2705	2705	2705	0
445	20240322	111300	6819175	2705	2705	2705	2705	0
446	20240322	111200	6819175	2705	2705	2705	2705	0
447	20240322	111100	6819175	2705	2705	2705	2705	0
448	20240322	111000	6819175	2705	2705	2705	2705	0
449	20240322	110900	6819175	2705	2705	2705	2705	0
450	20240322	110800	6819175	2705	2705	2705	2705	0
451	20240322	110700	6819175	2705	2705	2705	2705	0
452	20240322	110600	6819175	2705	2705	2705	2705	0
453	20240322	110500	6819175	2705	2705	2705	2705	0
454	20240322	110400	6819175	2705	2705	2705	2705	82
455	20240322	110300	6597365	2705	2705	2705	2705	0
456	20240322	110200	6597365	2705	2705	2705	2705	0
457	20240322	110100	6597365	2705	2705	2705	2705	0
458	20240322	110000	6597365	2705	2705	2705	2705	0
459	20240322	105900	6597365	2705	2705	2705	2705	0
460	20240322	105800	6597365	2705	2705	2705	2705	18
461	20240322	105700	6548675	2705	2705	2705	2705	0
462	20240322	105600	6548675	2705	2705	2705	2705	0
463	20240322	105500	6548675	2705	2705	2705	2705	2
464	20240322	105400	6543265	2710	2710	2710	2710	0
465	20240322	105300	6543265	2710	2710	2710	2710	15
466	20240322	105200	6502615	2705	2705	2705	2705	1
467	20240322	105100	6499910	2705	2705	2705	2705	0
468	20240322	105000	6499910	2705	2705	2705	2705	0
469	20240322	104900	6499910	2705	2705	2705	2705	0
470	20240322	104800	6499910	2705	2705	2705	2705	7
471	20240322	104700	6480975	2700	2700	2700	2700	0
472	20240322	104600	6480975	2700	2700	2700	2700	13
473	20240322	104500	6445875	2700	2700	2700	2700	0
474	20240322	104400	6445875	2700	2700	2700	2700	2
475	20240322	104300	6440475	2705	2705	2705	2705	2
476	20240322	104200	6435065	2710	2710	2710	2710	0
477	20240322	104100	6435065	2710	2710	2710	2710	0
478	20240322	104000	6435065	2710	2710	2710	2710	0
479	20240322	103900	6435065	2710	2710	2710	2710	1
480	20240322	103800	6432355	2700	2700	2700	2700	0
481	20240322	103700	6432355	2700	2700	2700	2700	0
482	20240322	103600	6432355	2700	2700	2700	2700	0
483	20240322	103500	6432355	2700	2700	2700	2700	0
484	20240322	103400	6432355	2700	2700	2700	2700	0
485	20240322	103300	6432355	2700	2700	2700	2700	0
486	20240322	103200	6432355	2700	2700	2700	2700	0
487	20240322	103100	6432355	2700	2700	2700	2700	0
488	20240322	103000	6432355	2700	2700	2700	2700	0
489	20240322	102900	6432355	2700	2700	2700	2700	0
490	20240322	102800	6432355	2700	2700	2700	2700	0
491	20240322	102700	6432355	2700	2700	2700	2700	0
492	20240322	102600	6432355	2700	2700	2700	2700	0
493	20240322	102500	6432355	2700	2700	2700	2700	16
494	20240322	102400	6389155	2695	2695	2695	2695	0
495	20240322	102300	6389155	2695	2695	2695	2695	0
496	20240322	102200	6389155	2695	2695	2695	2695	0
497	20240322	102100	6389155	2695	2695	2695	2695	0
498	20240322	102000	6389155	2695	2695	2695	2695	0
499	20240322	101900	6389155	2695	2695	2695	2695	0
500	20240322	101800	6389155	2695	2695	2695	2695	0
501	20240322	101700	6389155	2695	2695	2695	2695	0
502	20240322	101600	6389155	2695	2695	2695	2695	0
503	20240322	101500	6389155	2695	2695	2695	2695	0
504	20240322	101400	6389155	2695	2695	2695	2695	0
505	20240322	101300	6389155	2695	2695	2695	2695	0
506	20240322	101200	6389155	2695	2695	2695	2695	0
507	20240322	101100	6389155	2695	2695	2695	2695	0
508	20240322	101000	6389155	2695	2695	2695	2695	0
509	20240322	100900	6389155	2695	2695	2695	2695	0
510	20240322	100800	6389155	2695	2695	2695	2695	0
511	20240322	100700	6389155	2695	2695	2695	2695	0
512	20240322	100600	6389155	2695	2695	2695	2695	0
513	20240322	100500	6389155	2695	2695	2695	2695	0
514	20240322	100400	6389155	2695	2695	2695	2695	0
515	20240322	100300	6389155	2695	2695	2695	2695	5
516	20240322	100200	6375680	2695	2695	2695	2695	0
517	20240322	100100	6375680	2695	2695	2695	2695	0
518	20240322	100000	6375680	2695	2695	2695	2695	0
519	20240322	095900	6375680	2695	2695	2695	2695	630
520	20240322	095800	4677830	2720	2720	2720	2720	0
521	20240322	095700	4677830	2720	2720	2720	2720	0
522	20240322	095600	4677830	2720	2720	2720	2720	0
523	20240322	095500	4677830	2720	2720	2720	2720	0
524	20240322	095400	4677830	2720	2690	2720	2690	99
525	20240322	095300	4409545	2685	2685	2685	2685	0
526	20240322	095200	4409545	2685	2685	2685	2685	0
527	20240322	095100	4409545	2685	2685	2685	2685	3
528	20240322	095000	4401490	2680	2680	2680	2680	423
529	20240322	094900	3267850	2685	2685	2685	2685	16
530	20240322	094800	3224890	2680	2680	2680	2680	0
531	20240322	094700	3224890	2680	2680	2680	2680	0
532	20240322	094600	3224890	2680	2680	2680	2680	0
533	20240322	094500	3224890	2680	2680	2680	2680	10
534	20240322	094400	3198090	2685	2685	2685	2685	0
535	20240322	094300	3198090	2685	2685	2685	2685	10
536	20240322	094200	3171240	2670	2670	2670	2670	0
537	20240322	094100	3171240	2670	2670	2670	2670	39
538	20240322	094000	3067110	2665	2665	2665	2665	0
539	20240322	093900	3067110	2665	2665	2665	2665	0
540	20240322	093800	3067110	2665	2665	2665	2665	0
541	20240322	093700	3067110	2665	2665	2665	2665	0
542	20240322	093600	3067110	2665	2665	2665	2665	0
543	20240322	093500	3067110	2665	2665	2665	2665	10
544	20240322	093400	3040460	2665	2665	2665	2665	0
545	20240322	093300	3040460	2665	2665	2665	2665	0
546	20240322	093200	3040460	2665	2665	2665	2665	0
547	20240322	093100	3040460	2665	2665	2665	2665	0
548	20240322	093000	3040460	2665	2665	2665	2665	0
549	20240322	092900	3040460	2665	2665	2665	2665	0
550	20240322	092800	3040460	2665	2665	2710	2665	183
551	20240322	092700	2548185	2660	2660	2660	2660	0
552	20240322	092600	2548185	2660	2660	2660	2660	0
553	20240322	092500	2548185	2660	2660	2660	2660	0
554	20240322	092400	2548185	2660	2660	2660	2660	0
555	20240322	092300	2548185	2660	2660	2660	2660	0
556	20240322	092200	2548185	2660	2660	2660	2660	0
557	20240322	092100	2548185	2660	2660	2660	2660	0
558	20240322	092000	2548185	2660	2660	2660	2660	0
559	20240322	091900	2548185	2660	2660	2660	2660	0
560	20240322	091800	2548185	2660	2660	2660	2660	0
561	20240322	091700	2548185	2660	2660	2660	2660	0
562	20240322	091600	2548185	2660	2660	2660	2660	0
563	20240322	091500	2548185	2660	2655	2660	2650	165
564	20240322	091400	2110360	2650	2650	2650	2650	0
565	20240322	091300	2110360	2650	2645	2650	2645	588
566	20240322	091200	552260	2650	2650	2650	2650	33
567	20240322	091100	464810	2650	2650	2650	2650	17
568	20240322	091000	419760	2645	2645	2645	2645	90
569	20240322	090900	181710	2645	2645	2645	2645	0
570	20240322	090800	181710	2645	2645	2645	2645	13
571	20240322	090700	147325	2665	2665	2665	2665	0
572	20240322	090600	147325	2665	2665	2665	2665	5
573	20240322	090500	134000	2680	2680	2680	2680	0
574	20240322	090400	134000	2680	2680	2680	2680	0
575	20240322	090300	134000	2680	2680	2680	2680	0
576	20240322	090200	134000	2680	2680	2680	2680	0
577	20240322	090100	134000	2680	2680	2680	2680	0
578	20240322	090000	134000	2680	2680	2680	2680	50