KissMeData/002220/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	183600	5796640	2400	2400	2400	2400	467
3	20240116	183500	5796640	2400	2400	2400	2400	0
4	20240116	183400	5796640	2400	2400	2400	2400	0
5	20240116	183300	5796640	2400	2400	2400	2400	0
6	20240116	183200	5796640	2400	2400	2400	2400	0
7	20240116	183100	5796640	2400	2400	2400	2400	0
8	20240116	183000	5796640	2400	2400	2400	2400	0
9	20240116	182900	5796640	2400	2400	2400	2400	0
10	20240116	182800	5796640	2400	2400	2400	2400	0
11	20240116	182700	5796640	2400	2400	2400	2400	0
12	20240116	182600	5796640	2400	2400	2400	2400	0
13	20240116	182500	5796640	2400	2400	2400	2400	0
14	20240116	182400	5796640	2400	2400	2400	2400	0
15	20240116	182300	5796640	2400	2400	2400	2400	0
16	20240116	182200	5796640	2400	2400	2400	2400	0
17	20240116	182100	5796640	2400	2400	2400	2400	0
18	20240116	182000	5796640	2400	2400	2400	2400	0
19	20240116	181900	5796640	2400	2400	2400	2400	0
20	20240116	181800	5796640	2400	2400	2400	2400	0
21	20240116	181700	5796640	2400	2400	2400	2400	0
22	20240116	181600	5796640	2400	2400	2400	2400	0
23	20240116	181500	5796640	2400	2400	2400	2400	0
24	20240116	181400	5796640	2400	2400	2400	2400	0
25	20240116	181300	5796640	2400	2400	2400	2400	0
26	20240116	181200	5796640	2400	2400	2400	2400	0
27	20240116	181100	5796640	2400	2400	2400	2400	0
28	20240116	181000	5796640	2400	2400	2400	2400	0
29	20240116	180900	5796640	2400	2400	2400	2400	0
30	20240116	180800	5796640	2400	2400	2400	2400	0
31	20240116	180700	5796640	2400	2400	2400	2400	0
32	20240116	180600	5796640	2400	2400	2400	2400	467
33	20240116	180500	5796640	2400	2400	2400	2400	0
34	20240116	180400	5796640	2400	2400	2400	2400	0
35	20240116	180300	5796640	2400	2400	2400	2400	0
36	20240116	180200	5796640	2400	2400	2400	2400	0
37	20240116	180100	5796640	2400	2400	2400	2400	0
38	20240116	180000	5796640	2400	2400	2400	2400	0
39	20240116	175900	5796640	2400	2400	2400	2400	0
40	20240116	175800	5796640	2400	2400	2400	2400	0
41	20240116	175700	5796640	2400	2400	2400	2400	0
42	20240116	175600	5796640	2400	2400	2400	2400	0
43	20240116	175500	5796640	2400	2400	2400	2400	0
44	20240116	175400	5796640	2400	2400	2400	2400	0
45	20240116	175300	5796640	2400	2400	2400	2400	0
46	20240116	175200	5796640	2400	2400	2400	2400	0
47	20240116	175100	5796640	2400	2400	2400	2400	0
48	20240116	175000	5796640	2400	2400	2400	2400	0
49	20240116	174900	5796640	2400	2400	2400	2400	0
50	20240116	174800	5796640	2400	2400	2400	2400	0
51	20240116	174700	5796640	2400	2400	2400	2400	0
52	20240116	174600	5796640	2400	2400	2400	2400	0
53	20240116	174500	5796640	2400	2400	2400	2400	0
54	20240116	174400	5796640	2400	2400	2400	2400	0
55	20240116	174300	5796640	2400	2400	2400	2400	0
56	20240116	174200	5796640	2400	2400	2400	2400	0
57	20240116	174100	5796640	2400	2400	2400	2400	0
58	20240116	174000	5796640	2400	2400	2400	2400	0
59	20240116	173900	5796640	2400	2400	2400	2400	0
60	20240116	173800	5796640	2400	2400	2400	2400	0
61	20240116	173700	5796640	2400	2400	2400	2400	0
62	20240116	173600	5796640	2400	2400	2400	2400	467
63	20240116	173500	5796640	2400	2400	2400	2400	0
64	20240116	173400	5796640	2400	2400	2400	2400	0
65	20240116	173300	5796640	2400	2400	2400	2400	0
66	20240116	173200	5796640	2400	2400	2400	2400	0
67	20240116	173100	5796640	2400	2400	2400	2400	0
68	20240116	173000	5796640	2400	2400	2400	2400	0
69	20240116	172900	5796640	2400	2400	2400	2400	0
70	20240116	172800	5796640	2400	2400	2400	2400	0
71	20240116	172700	5796640	2400	2400	2400	2400	0
72	20240116	172600	5796640	2400	2400	2400	2400	0
73	20240116	172500	5796640	2400	2400	2400	2400	0
74	20240116	172400	5796640	2400	2400	2400	2400	0
75	20240116	172300	5796640	2400	2400	2400	2400	0
76	20240116	172200	5796640	2400	2400	2400	2400	0
77	20240116	172100	5796640	2400	2400	2400	2400	0
78	20240116	172000	5796640	2400	2400	2400	2400	0
79	20240116	171900	5796640	2400	2400	2400	2400	0
80	20240116	171800	5796640	2400	2400	2400	2400	0
81	20240116	171700	5796640	2400	2400	2400	2400	0
82	20240116	171600	5796640	2400	2400	2400	2400	0
83	20240116	171500	5796640	2400	2400	2400	2400	0
84	20240116	171400	5796640	2400	2400	2400	2400	0
85	20240116	171300	5796640	2400	2400	2400	2400	0
86	20240116	171200	5796640	2400	2400	2400	2400	0
87	20240116	171100	5796640	2400	2400	2400	2400	0
88	20240116	171000	5796640	2400	2400	2400	2400	0
89	20240116	170900	5796640	2400	2400	2400	2400	0
90	20240116	170800	5796640	2400	2400	2400	2400	0
91	20240116	170700	5796640	2400	2400	2400	2400	0
92	20240116	170600	5796640	2400	2400	2400	2400	467
93	20240116	170500	5796640	2400	2400	2400	2400	0
94	20240116	170400	5796640	2400	2400	2400	2400	0
95	20240116	170300	5796640	2400	2400	2400	2400	0
96	20240116	170200	5796640	2400	2400	2400	2400	0
97	20240116	170100	5796640	2400	2400	2400	2400	0
98	20240116	170000	5796640	2400	2400	2400	2400	0
99	20240116	165900	5796640	2400	2400	2400	2400	0
100	20240116	165800	5796640	2400	2400	2400	2400	0
101	20240116	165700	5796640	2400	2400	2400	2400	0
102	20240116	165600	5796640	2400	2400	2400	2400	0
103	20240116	165500	5796640	2400	2400	2400	2400	0
104	20240116	165400	5796640	2400	2400	2400	2400	0
105	20240116	165300	5796640	2400	2400	2400	2400	0
106	20240116	165200	5796640	2400	2400	2400	2400	0
107	20240116	165100	5796640	2400	2400	2400	2400	0
108	20240116	165000	5796640	2400	2400	2400	2400	0
109	20240116	164900	5796640	2400	2400	2400	2400	0
110	20240116	164800	5796640	2400	2400	2400	2400	0
111	20240116	164700	5796640	2400	2400	2400	2400	0
112	20240116	164600	5796640	2400	2400	2400	2400	0
113	20240116	164500	5796640	2400	2400	2400	2400	0
114	20240116	164400	5796640	2400	2400	2400	2400	0
115	20240116	164300	5796640	2400	2400	2400	2400	0
116	20240116	164200	5796640	2400	2400	2400	2400	0
117	20240116	164100	5796640	2400	2400	2400	2400	0
118	20240116	164000	5796640	2400	2400	2400	2400	0
119	20240116	163900	5796640	2400	2400	2400	2400	0
120	20240116	163800	5796640	2400	2400	2400	2400	0
121	20240116	163700	5796640	2400	2400	2400	2400	0
122	20240116	163600	5796640	2400	2400	2400	2400	467
123	20240116	163500	5796640	2400	2400	2400	2400	0
124	20240116	163400	5796640	2400	2400	2400	2400	0
125	20240116	163300	5796640	2400	2400	2400	2400	0
126	20240116	163200	5796640	2400	2400	2400	2400	0
127	20240116	163100	5796640	2400	2400	2400	2400	0
128	20240116	163000	5796640	2400	2400	2400	2400	0
129	20240116	162900	5796640	2400	2400	2400	2400	0
130	20240116	162800	5796640	2400	2400	2400	2400	0
131	20240116	162700	5796640	2400	2400	2400	2400	0
132	20240116	162600	5796640	2400	2400	2400	2400	0
133	20240116	162500	5796640	2400	2400	2400	2400	0
134	20240116	162400	5796640	2400	2400	2400	2400	0
135	20240116	162300	5796640	2400	2400	2400	2400	0
136	20240116	162200	5796640	2400	2400	2400	2400	0
137	20240116	162100	5796640	2400	2400	2400	2400	0
138	20240116	162000	5796640	2400	2400	2400	2400	0
139	20240116	161900	5796640	2400	2400	2400	2400	0
140	20240116	161800	5796640	2400	2400	2400	2400	0
141	20240116	161700	5796640	2400	2400	2400	2400	0
142	20240116	161600	5796640	2400	2400	2400	2400	0
143	20240116	161500	5796640	2400	2400	2400	2400	0
144	20240116	161400	5796640	2400	2400	2400	2400	0
145	20240116	161300	5796640	2400	2400	2400	2400	0
146	20240116	161200	5796640	2400	2400	2400	2400	0
147	20240116	161100	5796640	2400	2400	2400	2400	0
148	20240116	161000	5796640	2400	2400	2400	2400	0
149	20240116	160900	5796640	2400	2400	2400	2400	0
150	20240116	160800	5796640	2400	2400	2400	2400	0
151	20240116	160700	5796640	2400	2400	2400	2400	0
152	20240116	160600	5796640	2400	2400	2400	2400	467
153	20240116	160500	5796640	2400	2400	2400	2400	0
154	20240116	160400	5796640	2400	2400	2400	2400	0
155	20240116	160300	5796640	2400	2400	2400	2400	0
156	20240116	160200	5796640	2400	2400	2400	2400	0
157	20240116	160100	5796640	2400	2400	2400	2400	0
158	20240116	160000	5796640	2400	2400	2400	2400	0
159	20240116	155900	5796640	2400	2400	2400	2400	0
160	20240116	155800	5796640	2400	2400	2400	2400	0
161	20240116	155700	5796640	2400	2400	2400	2400	0
162	20240116	155600	5796640	2400	2400	2400	2400	0
163	20240116	155500	5796640	2400	2400	2400	2400	0
164	20240116	155400	5796640	2400	2400	2400	2400	0
165	20240116	155300	5796640	2400	2400	2400	2400	0
166	20240116	155200	5796640	2400	2400	2400	2400	0
167	20240116	155100	5796640	2400	2400	2400	2400	0
168	20240116	155000	5796640	2400	2400	2400	2400	0
169	20240116	154900	5796640	2400	2400	2400	2400	0
170	20240116	154800	5796640	2400	2400	2400	2400	0
171	20240116	154700	5796640	2400	2400	2400	2400	0
172	20240116	154600	5796640	2400	2400	2400	2400	0
173	20240116	154500	5796640	2400	2400	2400	2400	0
174	20240116	154400	5796640	2400	2400	2400	2400	0
175	20240116	154300	5796640	2400	2400	2400	2400	0
176	20240116	154200	5796640	2400	2400	2400	2400	0
177	20240116	154100	5796640	2400	2400	2400	2400	0
178	20240116	154000	5796640	2400	2400	2400	2400	0
179	20240116	153900	5796640	2400	2400	2400	2400	0
180	20240116	153800	5796640	2400	2400	2400	2400	0
181	20240116	153700	5796640	2400	2400	2400	2400	0
182	20240116	153600	5796640	2400	2400	2400	2400	467
183	20240116	153500	5796640	2400	2400	2400	2400	0
184	20240116	153400	5796640	2400	2400	2400	2400	0
185	20240116	153300	5796640	2400	2400	2400	2400	0
186	20240116	153200	5796640	2400	2400	2400	2400	0
187	20240116	153100	5796640	2400	2400	2400	2400	0
188	20240116	153000	5796640	2400	2400	2400	2400	467
189	20240116	152900	4675840	2390	2390	2390	2390	0
190	20240116	152800	4675840	2390	2390	2390	2390	0
191	20240116	152700	4675840	2390	2390	2390	2390	0
192	20240116	152600	4675840	2390	2390	2390	2390	0
193	20240116	152500	4675840	2390	2390	2390	2390	0
194	20240116	152400	4675840	2390	2390	2390	2390	0
195	20240116	152300	4675840	2390	2390	2390	2390	0
196	20240116	152200	4675840	2390	2390	2390	2390	0
197	20240116	152100	4675840	2390	2390	2390	2390	0
198	20240116	152000	4675840	2390	2390	2390	2390	0
199	20240116	151900	4675840	2390	2390	2390	2390	0
200	20240116	151800	4675840	2390	2390	2390	2390	18
201	20240116	151700	4632820	2390	2390	2390	2390	0
202	20240116	151600	4632820	2390	2390	2390	2390	0
203	20240116	151500	4632820	2390	2390	2390	2390	0
204	20240116	151400	4632820	2390	2390	2390	2390	0
205	20240116	151300	4632820	2390	2390	2390	2390	0
206	20240116	151200	4632820	2390	2390	2390	2390	0
207	20240116	151100	4632820	2390	2390	2390	2390	0
208	20240116	151000	4632820	2390	2390	2390	2390	0
209	20240116	150900	4632820	2390	2390	2390	2390	18
210	20240116	150800	4589800	2390	2390	2390	2390	0
211	20240116	150700	4589800	2390	2390	2390	2390	0
212	20240116	150600	4589800	2390	2390	2390	2390	0
213	20240116	150500	4589800	2390	2390	2390	2390	0
214	20240116	150400	4589800	2390	2390	2390	2390	1
215	20240116	150300	4587410	2390	2390	2390	2390	1
216	20240116	150200	4585020	2395	2395	2395	2395	0
217	20240116	150100	4585020	2395	2395	2395	2395	0
218	20240116	150000	4585020	2395	2395	2395	2395	0
219	20240116	145900	4585020	2395	2395	2395	2395	0
220	20240116	145800	4585020	2395	2395	2395	2395	0
221	20240116	145700	4585020	2395	2395	2395	2395	0
222	20240116	145600	4585020	2395	2395	2395	2395	0
223	20240116	145500	4585020	2395	2395	2395	2395	17
224	20240116	145400	4544305	2370	2370	2370	2370	0
225	20240116	145300	4544305	2370	2370	2370	2370	0
226	20240116	145200	4544305	2370	2370	2370	2370	0
227	20240116	145100	4544305	2370	2370	2370	2370	0
228	20240116	145000	4544305	2370	2370	2370	2370	0
229	20240116	144900	4544305	2370	2370	2370	2370	0
230	20240116	144800	4544305	2370	2370	2370	2370	0
231	20240116	144700	4544305	2370	2370	2370	2370	0
232	20240116	144600	4544305	2370	2370	2370	2370	0
233	20240116	144500	4544305	2370	2370	2370	2370	0
234	20240116	144400	4544305	2370	2370	2370	2370	0
235	20240116	144300	4544305	2370	2370	2370	2370	0
236	20240116	144200	4544305	2370	2370	2370	2370	0
237	20240116	144100	4544305	2370	2370	2370	2370	0
238	20240116	144000	4544305	2370	2370	2370	2370	0
239	20240116	143900	4544305	2370	2370	2370	2370	0
240	20240116	143800	4544305	2370	2370	2370	2370	0
241	20240116	143700	4544305	2370	2370	2370	2370	0
242	20240116	143600	4544305	2370	2370	2370	2370	0
243	20240116	143500	4544305	2370	2370	2370	2370	0
244	20240116	143400	4544305	2370	2370	2370	2370	0
245	20240116	143300	4544305	2370	2370	2370	2370	0
246	20240116	143200	4544305	2370	2370	2370	2370	0
247	20240116	143100	4544305	2370	2370	2370	2370	0
248	20240116	143000	4544305	2370	2370	2370	2370	0
249	20240116	142900	4544305	2370	2370	2370	2370	0
250	20240116	142800	4544305	2370	2370	2370	2370	0
251	20240116	142700	4544305	2370	2370	2370	2370	0
252	20240116	142600	4544305	2370	2370	2370	2370	0
253	20240116	142500	4544305	2370	2370	2370	2370	0
254	20240116	142400	4544305	2370	2370	2370	2370	0
255	20240116	142300	4544305	2370	2370	2370	2370	0
256	20240116	142200	4544305	2370	2370	2370	2370	0
257	20240116	142100	4544305	2370	2370	2370	2370	0
258	20240116	142000	4544305	2370	2370	2370	2370	0
259	20240116	141900	4544305	2370	2370	2370	2370	0
260	20240116	141800	4544305	2370	2370	2370	2370	0
261	20240116	141700	4544305	2370	2370	2370	2370	0
262	20240116	141600	4544305	2370	2370	2370	2370	0
263	20240116	141500	4544305	2370	2370	2370	2370	0
264	20240116	141400	4544305	2370	2370	2370	2370	0
265	20240116	141300	4544305	2370	2370	2370	2370	0
266	20240116	141200	4544305	2370	2370	2370	2370	0
267	20240116	141100	4544305	2370	2370	2370	2370	0
268	20240116	141000	4544305	2370	2370	2370	2370	0
269	20240116	140900	4544305	2370	2370	2370	2370	0
270	20240116	140800	4544305	2370	2370	2370	2370	0
271	20240116	140700	4544305	2370	2370	2370	2370	0
272	20240116	140600	4544305	2370	2370	2370	2370	0
273	20240116	140500	4544305	2370	2370	2370	2370	0
274	20240116	140400	4544305	2370	2370	2370	2370	0
275	20240116	140300	4544305	2370	2370	2370	2370	0
276	20240116	140200	4544305	2370	2370	2370	2370	0
277	20240116	140100	4544305	2370	2370	2370	2370	0
278	20240116	140000	4544305	2370	2370	2370	2370	0
279	20240116	135900	4544305	2370	2370	2370	2370	0
280	20240116	135800	4544305	2370	2370	2370	2370	0
281	20240116	135700	4544305	2370	2370	2370	2370	0
282	20240116	135600	4544305	2370	2370	2370	2370	0
283	20240116	135500	4544305	2370	2370	2370	2370	0
284	20240116	135400	4544305	2370	2370	2370	2370	0
285	20240116	135300	4544305	2370	2370	2370	2370	0
286	20240116	135200	4544305	2370	2370	2370	2370	0
287	20240116	135100	4544305	2370	2370	2370	2370	0
288	20240116	135000	4544305	2370	2370	2370	2370	0
289	20240116	134900	4544305	2370	2370	2370	2370	0
290	20240116	134800	4544305	2370	2370	2370	2370	13
291	20240116	134700	4513495	2370	2370	2370	2370	0
292	20240116	134600	4513495	2370	2370	2370	2370	0
293	20240116	134500	4513495	2370	2370	2370	2370	0
294	20240116	134400	4513495	2370	2370	2370	2370	0
295	20240116	134300	4513495	2370	2370	2370	2370	0
296	20240116	134200	4513495	2370	2370	2370	2370	15
297	20240116	134100	4477945	2370	2370	2370	2370	0
298	20240116	134000	4477945	2370	2375	2375	2370	38
299	20240116	133900	4387860	2395	2395	2395	2395	0
300	20240116	133800	4387860	2395	2395	2395	2395	0
301	20240116	133700	4387860	2395	2395	2395	2395	0
302	20240116	133600	4387860	2395	2395	2395	2395	0
303	20240116	133500	4387860	2395	2395	2395	2395	0
304	20240116	133400	4387860	2395	2395	2395	2395	0
305	20240116	133300	4387860	2395	2395	2395	2395	0
306	20240116	133200	4387860	2395	2395	2395	2395	0
307	20240116	133100	4387860	2395	2395	2395	2395	1
308	20240116	133000	4385465	2395	2395	2395	2395	0
309	20240116	132900	4385465	2395	2390	2395	2390	2
310	20240116	132800	4380680	2370	2370	2370	2370	0
311	20240116	132700	4380680	2370	2370	2370	2370	0
312	20240116	132600	4380680	2370	2370	2370	2370	0
313	20240116	132500	4380680	2370	2370	2370	2370	0
314	20240116	132400	4380680	2370	2370	2370	2370	0
315	20240116	132300	4380680	2370	2370	2370	2370	0
316	20240116	132200	4380680	2370	2370	2370	2370	0
317	20240116	132100	4380680	2370	2370	2370	2370	0
318	20240116	132000	4380680	2370	2370	2370	2370	0
319	20240116	131900	4380680	2370	2370	2370	2370	0
320	20240116	131800	4380680	2370	2370	2370	2370	0
321	20240116	131700	4380680	2370	2370	2370	2370	0
322	20240116	131600	4380680	2370	2370	2370	2370	0
323	20240116	131500	4380680	2370	2370	2370	2370	0
324	20240116	131400	4380680	2370	2370	2370	2370	0
325	20240116	131300	4380680	2370	2370	2370	2370	0
326	20240116	131200	4380680	2370	2370	2370	2370	0
327	20240116	131100	4380680	2370	2370	2370	2370	0
328	20240116	131000	4380680	2370	2370	2370	2370	0
329	20240116	130900	4380680	2370	2370	2370	2370	0
330	20240116	130800	4380680	2370	2370	2370	2370	0
331	20240116	130700	4380680	2370	2370	2370	2370	0
332	20240116	130600	4380680	2370	2370	2370	2370	0
333	20240116	130500	4380680	2370	2370	2370	2370	0
334	20240116	130400	4380680	2370	2370	2370	2370	0
335	20240116	130300	4380680	2370	2370	2370	2370	0
336	20240116	130200	4380680	2370	2370	2370	2370	0
337	20240116	130100	4380680	2370	2370	2370	2370	0
338	20240116	130000	4380680	2370	2370	2370	2370	0
339	20240116	125900	4380680	2370	2370	2370	2370	0
340	20240116	125800	4380680	2370	2370	2370	2370	0
341	20240116	125700	4380680	2370	2370	2370	2370	0
342	20240116	125600	4380680	2370	2370	2370	2370	0
343	20240116	125500	4380680	2370	2370	2370	2370	0
344	20240116	125400	4380680	2370	2370	2370	2370	0
345	20240116	125300	4380680	2370	2370	2370	2370	0
346	20240116	125200	4380680	2370	2370	2370	2370	0
347	20240116	125100	4380680	2370	2370	2370	2370	0
348	20240116	125000	4380680	2370	2370	2370	2370	0
349	20240116	124900	4380680	2370	2370	2370	2370	0
350	20240116	124800	4380680	2370	2370	2370	2370	0
351	20240116	124700	4380680	2370	2370	2370	2370	0
352	20240116	124600	4380680	2370	2370	2370	2370	0
353	20240116	124500	4380680	2370	2370	2370	2370	0
354	20240116	124400	4380680	2370	2370	2370	2370	0
355	20240116	124300	4380680	2370	2370	2370	2370	0
356	20240116	124200	4380680	2370	2370	2370	2370	0
357	20240116	124100	4380680	2370	2370	2370	2370	0
358	20240116	124000	4380680	2370	2370	2370	2370	0
359	20240116	123900	4380680	2370	2370	2370	2370	0
360	20240116	123800	4380680	2370	2370	2370	2370	0
361	20240116	123700	4380680	2370	2370	2370	2370	0
362	20240116	123600	4380680	2370	2370	2370	2370	0
363	20240116	123500	4380680	2370	2370	2370	2370	0
364	20240116	123400	4380680	2370	2370	2370	2370	0
365	20240116	123300	4380680	2370	2370	2370	2370	0
366	20240116	123200	4380680	2370	2370	2370	2370	0
367	20240116	123100	4380680	2370	2370	2370	2370	0
368	20240116	123000	4380680	2370	2370	2370	2370	0
369	20240116	122900	4380680	2370	2370	2370	2370	0
370	20240116	122800	4380680	2370	2370	2370	2370	0
371	20240116	122700	4380680	2370	2370	2370	2370	0
372	20240116	122600	4380680	2370	2370	2370	2370	0
373	20240116	122500	4380680	2370	2370	2370	2370	0
374	20240116	122400	4380680	2370	2370	2370	2370	0
375	20240116	122300	4380680	2370	2370	2370	2370	0
376	20240116	122200	4380680	2370	2370	2370	2370	0
377	20240116	122100	4380680	2370	2370	2370	2370	0
378	20240116	122000	4380680	2370	2370	2370	2370	0
379	20240116	121900	4380680	2370	2370	2370	2370	0
380	20240116	121800	4380680	2370	2370	2370	2370	0
381	20240116	121700	4380680	2370	2370	2370	2370	0
382	20240116	121600	4380680	2370	2370	2370	2370	0
383	20240116	121500	4380680	2370	2370	2370	2370	0
384	20240116	121400	4380680	2370	2370	2370	2370	0
385	20240116	121300	4380680	2370	2370	2370	2370	0
386	20240116	121200	4380680	2370	2370	2370	2370	0
387	20240116	121100	4380680	2370	2370	2370	2370	0
388	20240116	121000	4380680	2370	2370	2370	2370	0
389	20240116	120900	4380680	2370	2370	2370	2370	0
390	20240116	120800	4380680	2370	2370	2370	2370	0
391	20240116	120700	4380680	2370	2370	2370	2370	0
392	20240116	120600	4380680	2370	2370	2370	2370	0
393	20240116	120500	4380680	2370	2370	2370	2370	60
394	20240116	120400	4238480	2370	2370	2370	2370	0
395	20240116	120300	4238480	2370	2370	2370	2370	0
396	20240116	120200	4238480	2370	2370	2370	2370	0
397	20240116	120100	4238480	2370	2370	2370	2370	0
398	20240116	120000	4238480	2370	2370	2370	2370	0
399	20240116	115900	4238480	2370	2370	2370	2370	0
400	20240116	115800	4238480	2370	2370	2370	2370	0
401	20240116	115700	4238480	2370	2370	2370	2370	0
402	20240116	115600	4238480	2370	2370	2370	2370	0
403	20240116	115500	4238480	2370	2370	2370	2370	0
404	20240116	115400	4238480	2370	2370	2370	2370	0
405	20240116	115300	4238480	2370	2370	2370	2370	0
406	20240116	115200	4238480	2370	2370	2370	2370	0
407	20240116	115100	4238480	2370	2370	2370	2370	4
408	20240116	115000	4229000	2370	2385	2385	2370	386
409	20240116	114900	3313875	2405	2405	2405	2405	0
410	20240116	114800	3313875	2405	2405	2405	2405	0
411	20240116	114700	3313875	2405	2405	2405	2405	0
412	20240116	114600	3313875	2405	2405	2405	2405	0
413	20240116	114500	3313875	2405	2405	2405	2405	0
414	20240116	114400	3313875	2405	2405	2405	2405	0
415	20240116	114300	3313875	2405	2405	2405	2405	0
416	20240116	114200	3313875	2405	2405	2405	2405	0
417	20240116	114100	3313875	2405	2405	2405	2405	0
418	20240116	114000	3313875	2405	2405	2405	2405	0
419	20240116	113900	3313875	2405	2405	2405	2405	0
420	20240116	113800	3313875	2405	2405	2405	2405	0
421	20240116	113700	3313875	2405	2405	2405	2405	0
422	20240116	113600	3313875	2405	2405	2405	2405	0
423	20240116	113500	3313875	2405	2405	2405	2405	0
424	20240116	113400	3313875	2405	2405	2405	2405	0
425	20240116	113300	3313875	2405	2405	2405	2405	0
426	20240116	113200	3313875	2405	2405	2405	2405	0
427	20240116	113100	3313875	2405	2405	2405	2405	0
428	20240116	113000	3313875	2405	2405	2405	2405	0
429	20240116	112900	3313875	2405	2405	2405	2405	0
430	20240116	112800	3313875	2405	2405	2405	2405	0
431	20240116	112700	3313875	2405	2405	2405	2405	0
432	20240116	112600	3313875	2405	2405	2405	2405	0
433	20240116	112500	3313875	2405	2405	2405	2405	0
434	20240116	112400	3313875	2405	2405	2405	2405	0
435	20240116	112300	3313875	2405	2405	2405	2405	0
436	20240116	112200	3313875	2405	2405	2405	2405	0
437	20240116	112100	3313875	2405	2405	2405	2405	0
438	20240116	112000	3313875	2405	2405	2405	2405	0
439	20240116	111900	3313875	2405	2405	2405	2405	9
440	20240116	111800	3292230	2405	2405	2405	2405	0
441	20240116	111700	3292230	2405	2405	2405	2405	0
442	20240116	111600	3292230	2405	2405	2405	2405	0
443	20240116	111500	3292230	2405	2405	2405	2405	0
444	20240116	111400	3292230	2405	2405	2405	2405	0
445	20240116	111300	3292230	2405	2405	2405	2405	0
446	20240116	111200	3292230	2405	2405	2405	2405	0
447	20240116	111100	3292230	2405	2405	2405	2405	0
448	20240116	111000	3292230	2405	2405	2405	2405	0
449	20240116	110900	3292230	2405	2405	2405	2405	0
450	20240116	110800	3292230	2405	2405	2405	2405	0
451	20240116	110700	3292230	2405	2405	2405	2405	0
452	20240116	110600	3292230	2405	2405	2405	2405	0
453	20240116	110500	3292230	2405	2405	2405	2405	0
454	20240116	110400	3292230	2405	2405	2405	2405	0
455	20240116	110300	3292230	2405	2405	2405	2405	0
456	20240116	110200	3292230	2405	2405	2405	2405	0
457	20240116	110100	3292230	2405	2405	2405	2405	0
458	20240116	110000	3292230	2405	2405	2405	2405	0
459	20240116	105900	3292230	2405	2405	2405	2405	0
460	20240116	105800	3292230	2405	2405	2405	2405	0
461	20240116	105700	3292230	2405	2405	2405	2405	0
462	20240116	105600	3292230	2405	2405	2405	2405	0
463	20240116	105500	3292230	2405	2405	2405	2405	0
464	20240116	105400	3292230	2405	2405	2405	2405	0
465	20240116	105300	3292230	2405	2405	2405	2405	0
466	20240116	105200	3292230	2405	2405	2405	2405	0
467	20240116	105100	3292230	2405	2405	2405	2405	0
468	20240116	105000	3292230	2405	2405	2405	2405	0
469	20240116	104900	3292230	2405	2405	2405	2405	0
470	20240116	104800	3292230	2405	2405	2405	2405	0
471	20240116	104700	3292230	2405	2405	2405	2405	0
472	20240116	104600	3292230	2405	2405	2405	2405	0
473	20240116	104500	3292230	2405	2405	2405	2405	0
474	20240116	104400	3292230	2405	2405	2405	2405	0
475	20240116	104300	3292230	2405	2405	2405	2405	0
476	20240116	104200	3292230	2405	2405	2405	2405	0
477	20240116	104100	3292230	2405	2405	2405	2405	0
478	20240116	104000	3292230	2405	2405	2405	2405	0
479	20240116	103900	3292230	2405	2405	2405	2405	0
480	20240116	103800	3292230	2405	2405	2405	2405	0
481	20240116	103700	3292230	2405	2405	2405	2405	0
482	20240116	103600	3292230	2405	2405	2405	2405	0
483	20240116	103500	3292230	2405	2405	2405	2405	0
484	20240116	103400	3292230	2405	2405	2405	2405	1
485	20240116	103300	3289825	2355	2355	2355	2355	0
486	20240116	103200	3289825	2355	2355	2355	2355	0
487	20240116	103100	3289825	2355	2400	2400	2355	720
488	20240116	103000	1585685	2400	2400	2400	2400	0
489	20240116	102900	1585685	2400	2400	2400	2400	0
490	20240116	102800	1585685	2400	2400	2400	2400	0
491	20240116	102700	1585685	2400	2400	2400	2400	0
492	20240116	102600	1585685	2400	2400	2400	2400	0
493	20240116	102500	1585685	2400	2400	2400	2400	0
494	20240116	102400	1585685	2400	2400	2400	2400	0
495	20240116	102300	1585685	2400	2400	2400	2400	240
496	20240116	102200	1009685	2400	2400	2400	2400	0
497	20240116	102100	1009685	2400	2400	2400	2400	0
498	20240116	102000	1009685	2400	2400	2400	2400	20
499	20240116	101900	961685	2390	2390	2390	2390	0
500	20240116	101800	961685	2390	2390	2390	2390	0
501	20240116	101700	961685	2390	2390	2390	2390	0
502	20240116	101600	961685	2390	2390	2390	2390	0
503	20240116	101500	961685	2390	2390	2390	2390	0
504	20240116	101400	961685	2390	2390	2390	2390	0
505	20240116	101300	961685	2390	2390	2390	2390	0
506	20240116	101200	961685	2390	2390	2390	2390	58
507	20240116	101100	823065	2400	2400	2400	2400	0
508	20240116	101000	823065	2400	2400	2400	2400	0
509	20240116	100900	823065	2400	2400	2400	2400	0
510	20240116	100800	823065	2400	2400	2400	2400	0
511	20240116	100700	823065	2400	2400	2400	2400	0
512	20240116	100600	823065	2400	2400	2400	2400	0
513	20240116	100500	823065	2400	2400	2400	2400	0
514	20240116	100400	823065	2400	2400	2400	2400	0
515	20240116	100300	823065	2400	2400	2400	2400	0
516	20240116	100200	823065	2400	2400	2400	2400	0
517	20240116	100100	823065	2400	2400	2400	2400	0
518	20240116	100000	823065	2400	2400	2400	2400	1
519	20240116	095900	820665	2395	2395	2395	2395	0
520	20240116	095800	820665	2395	2395	2395	2395	0
521	20240116	095700	820665	2395	2400	2400	2395	7
522	20240116	095600	803895	2400	2400	2400	2400	0
523	20240116	095500	803895	2400	2400	2400	2400	0
524	20240116	095400	803895	2400	2400	2400	2400	5
525	20240116	095300	791895	2400	2400	2400	2400	0
526	20240116	095200	791895	2400	2400	2400	2400	0
527	20240116	095100	791895	2400	2400	2400	2400	0
528	20240116	095000	791895	2400	2400	2400	2400	0
529	20240116	094900	791895	2400	2400	2400	2400	0
530	20240116	094800	791895	2400	2400	2400	2400	0
531	20240116	094700	791895	2400	2400	2400	2400	0
532	20240116	094600	791895	2400	2400	2400	2400	0
533	20240116	094500	791895	2400	2400	2400	2400	0
534	20240116	094400	791895	2400	2400	2400	2400	0
535	20240116	094300	791895	2400	2400	2400	2400	0
536	20240116	094200	791895	2400	2400	2400	2400	0
537	20240116	094100	791895	2400	2410	2410	2400	5
538	20240116	094000	779885	2420	2420	2420	2420	0
539	20240116	093900	779885	2420	2420	2420	2420	0
540	20240116	093800	779885	2420	2420	2420	2420	0
541	20240116	093700	779885	2420	2420	2420	2420	0
542	20240116	093600	779885	2420	2420	2420	2420	0
543	20240116	093500	779885	2420	2420	2420	2420	0
544	20240116	093400	779885	2420	2420	2420	2420	0
545	20240116	093300	779885	2420	2420	2420	2420	0
546	20240116	093200	779885	2420	2410	2420	2410	110
547	20240116	093100	514685	2410	2410	2410	2410	0
548	20240116	093000	514685	2410	2410	2410	2410	0
549	20240116	092900	514685	2410	2410	2410	2410	0
550	20240116	092800	514685	2410	2410	2410	2410	0
551	20240116	092700	514685	2410	2410	2410	2410	0
552	20240116	092600	514685	2410	2410	2410	2410	0
553	20240116	092500	514685	2410	2410	2410	2410	0
554	20240116	092400	514685	2410	2410	2410	2410	0
555	20240116	092300	514685	2410	2410	2410	2410	0
556	20240116	092200	514685	2410	2410	2410	2410	0
557	20240116	092100	514685	2410	2410	2410	2410	1
558	20240116	092000	512275	2420	2420	2420	2420	0
559	20240116	091900	512275	2420	2420	2420	2420	0
560	20240116	091800	512275	2420	2420	2420	2420	0
561	20240116	091700	512275	2420	2420	2420	2420	0
562	20240116	091600	512275	2420	2410	2420	2410	200
563	20240116	091500	29005	2420	2420	2420	2420	0
564	20240116	091400	29005	2420	2420	2420	2420	0
565	20240116	091300	29005	2420	2420	2420	2420	0
566	20240116	091200	29005	2420	2420	2420	2420	0
567	20240116	091100	29005	2420	2420	2420	2420	0
568	20240116	091000	29005	2420	2420	2420	2420	0
569	20240116	090900	29005	2420	2420	2420	2420	0
570	20240116	090800	29005	2420	2420	2420	2420	0
571	20240116	090700	29005	2420	2420	2420	2420	0
572	20240116	090600	29005	2420	2420	2420	2420	8
573	20240116	090500	9645	2405	2405	2405	2405	0
574	20240116	090400	9645	2405	2405	2405	2405	0
575	20240116	090300	9645	2405	2405	2405	2405	0
576	20240116	090200	9645	2405	2425	2425	2405	3
577	20240116	090100	2410	2410	2410	2410	2410	0
578	20240116	090000	2410	2410	2410	2410	2410	1