KissMeData/002820/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	183800	18505875	2440	2440	2440	2440	312
3	20240105	183700	18505875	2440	2440	2440	2440	0
4	20240105	183600	18505875	2440	2440	2440	2440	0
5	20240105	183500	18505875	2440	2440	2440	2440	0
6	20240105	183400	18505875	2440	2440	2440	2440	0
7	20240105	183300	18505875	2440	2440	2440	2440	0
8	20240105	183200	18505875	2440	2440	2440	2440	0
9	20240105	183100	18505875	2440	2440	2440	2440	0
10	20240105	183000	18505875	2440	2440	2440	2440	0
11	20240105	182900	18505875	2440	2440	2440	2440	0
12	20240105	182800	18505875	2440	2440	2440	2440	0
13	20240105	182700	18505875	2440	2440	2440	2440	0
14	20240105	182600	18505875	2440	2440	2440	2440	0
15	20240105	182500	18505875	2440	2440	2440	2440	0
16	20240105	182400	18505875	2440	2440	2440	2440	0
17	20240105	182300	18505875	2440	2440	2440	2440	0
18	20240105	182200	18505875	2440	2440	2440	2440	0
19	20240105	182100	18505875	2440	2440	2440	2440	0
20	20240105	182000	18505875	2440	2440	2440	2440	0
21	20240105	181900	18505875	2440	2440	2440	2440	0
22	20240105	181800	18505875	2440	2440	2440	2440	0
23	20240105	181700	18505875	2440	2440	2440	2440	0
24	20240105	181600	18505875	2440	2440	2440	2440	0
25	20240105	181500	18505875	2440	2440	2440	2440	0
26	20240105	181400	18505875	2440	2440	2440	2440	0
27	20240105	181300	18505875	2440	2440	2440	2440	0
28	20240105	181200	18505875	2440	2440	2440	2440	0
29	20240105	181100	18505875	2440	2440	2440	2440	0
30	20240105	181000	18505875	2440	2440	2440	2440	0
31	20240105	180900	18505875	2440	2440	2440	2440	0
32	20240105	180800	18505875	2440	2440	2440	2440	312
33	20240105	180700	18505875	2440	2440	2440	2440	0
34	20240105	180600	18505875	2440	2440	2440	2440	0
35	20240105	180500	18505875	2440	2440	2440	2440	0
36	20240105	180400	18505875	2440	2440	2440	2440	0
37	20240105	180300	18505875	2440	2440	2440	2440	0
38	20240105	180200	18505875	2440	2440	2440	2440	0
39	20240105	180100	18505875	2440	2440	2440	2440	0
40	20240105	180000	18505875	2440	2440	2440	2440	0
41	20240105	175900	18505875	2440	2440	2440	2440	0
42	20240105	175800	18505875	2440	2440	2440	2440	0
43	20240105	175700	18505875	2440	2440	2440	2440	0
44	20240105	175600	18505875	2440	2440	2440	2440	0
45	20240105	175500	18505875	2440	2440	2440	2440	0
46	20240105	175400	18505875	2440	2440	2440	2440	0
47	20240105	175300	18505875	2440	2440	2440	2440	0
48	20240105	175200	18505875	2440	2440	2440	2440	0
49	20240105	175100	18505875	2440	2440	2440	2440	0
50	20240105	175000	18505875	2440	2440	2440	2440	0
51	20240105	174900	18505875	2440	2440	2440	2440	0
52	20240105	174800	18505875	2440	2440	2440	2440	0
53	20240105	174700	18505875	2440	2440	2440	2440	0
54	20240105	174600	18505875	2440	2440	2440	2440	0
55	20240105	174500	18505875	2440	2440	2440	2440	0
56	20240105	174400	18505875	2440	2440	2440	2440	0
57	20240105	174300	18505875	2440	2440	2440	2440	0
58	20240105	174200	18505875	2440	2440	2440	2440	0
59	20240105	174100	18505875	2440	2440	2440	2440	0
60	20240105	174000	18505875	2440	2440	2440	2440	0
61	20240105	173900	18505875	2440	2440	2440	2440	0
62	20240105	173800	18505875	2440	2440	2440	2440	312
63	20240105	173700	18505875	2440	2440	2440	2440	0
64	20240105	173600	18505875	2440	2440	2440	2440	0
65	20240105	173500	18505875	2440	2440	2440	2440	0
66	20240105	173400	18505875	2440	2440	2440	2440	0
67	20240105	173300	18505875	2440	2440	2440	2440	0
68	20240105	173200	18505875	2440	2440	2440	2440	0
69	20240105	173100	18505875	2440	2440	2440	2440	0
70	20240105	173000	18505875	2440	2440	2440	2440	0
71	20240105	172900	18505875	2440	2440	2440	2440	0
72	20240105	172800	18505875	2440	2440	2440	2440	0
73	20240105	172700	18505875	2440	2440	2440	2440	0
74	20240105	172600	18505875	2440	2440	2440	2440	0
75	20240105	172500	18505875	2440	2440	2440	2440	0
76	20240105	172400	18505875	2440	2440	2440	2440	0
77	20240105	172300	18505875	2440	2440	2440	2440	0
78	20240105	172200	18505875	2440	2440	2440	2440	0
79	20240105	172100	18505875	2440	2440	2440	2440	0
80	20240105	172000	18505875	2440	2440	2440	2440	0
81	20240105	171900	18505875	2440	2440	2440	2440	0
82	20240105	171800	18505875	2440	2440	2440	2440	0
83	20240105	171700	18505875	2440	2440	2440	2440	0
84	20240105	171600	18505875	2440	2440	2440	2440	0
85	20240105	171500	18505875	2440	2440	2440	2440	0
86	20240105	171400	18505875	2440	2440	2440	2440	0
87	20240105	171300	18505875	2440	2440	2440	2440	0
88	20240105	171200	18505875	2440	2440	2440	2440	0
89	20240105	171100	18505875	2440	2440	2440	2440	0
90	20240105	171000	18505875	2440	2440	2440	2440	0
91	20240105	170900	18505875	2440	2440	2440	2440	0
92	20240105	170800	18505875	2440	2440	2440	2440	312
93	20240105	170700	18505875	2440	2440	2440	2440	0
94	20240105	170600	18505875	2440	2440	2440	2440	0
95	20240105	170500	18505875	2440	2440	2440	2440	0
96	20240105	170400	18505875	2440	2440	2440	2440	0
97	20240105	170300	18505875	2440	2440	2440	2440	0
98	20240105	170200	18505875	2440	2440	2440	2440	0
99	20240105	170100	18505875	2440	2440	2440	2440	0
100	20240105	170000	18505875	2440	2440	2440	2440	0
101	20240105	165900	18505875	2440	2440	2440	2440	0
102	20240105	165800	18505875	2440	2440	2440	2440	0
103	20240105	165700	18505875	2440	2440	2440	2440	0
104	20240105	165600	18505875	2440	2440	2440	2440	0
105	20240105	165500	18505875	2440	2440	2440	2440	0
106	20240105	165400	18505875	2440	2440	2440	2440	0
107	20240105	165300	18505875	2440	2440	2440	2440	0
108	20240105	165200	18505875	2440	2440	2440	2440	0
109	20240105	165100	18505875	2440	2440	2440	2440	0
110	20240105	165000	18505875	2440	2440	2440	2440	0
111	20240105	164900	18505875	2440	2440	2440	2440	0
112	20240105	164800	18505875	2440	2440	2440	2440	0
113	20240105	164700	18505875	2440	2440	2440	2440	0
114	20240105	164600	18505875	2440	2440	2440	2440	0
115	20240105	164500	18505875	2440	2440	2440	2440	0
116	20240105	164400	18505875	2440	2440	2440	2440	0
117	20240105	164300	18505875	2440	2440	2440	2440	0
118	20240105	164200	18505875	2440	2440	2440	2440	0
119	20240105	164100	18505875	2440	2440	2440	2440	0
120	20240105	164000	18505875	2440	2440	2440	2440	0
121	20240105	163900	18505875	2440	2440	2440	2440	0
122	20240105	163800	18505875	2440	2440	2440	2440	312
123	20240105	163700	18505875	2440	2440	2440	2440	0
124	20240105	163600	18505875	2440	2440	2440	2440	0
125	20240105	163500	18505875	2440	2440	2440	2440	0
126	20240105	163400	18505875	2440	2440	2440	2440	0
127	20240105	163300	18505875	2440	2440	2440	2440	0
128	20240105	163200	18505875	2440	2440	2440	2440	0
129	20240105	163100	18505875	2440	2440	2440	2440	0
130	20240105	163000	18505875	2440	2440	2440	2440	0
131	20240105	162900	18505875	2440	2440	2440	2440	0
132	20240105	162800	18505875	2440	2440	2440	2440	0
133	20240105	162700	18505875	2440	2440	2440	2440	0
134	20240105	162600	18505875	2440	2440	2440	2440	0
135	20240105	162500	18505875	2440	2440	2440	2440	0
136	20240105	162400	18505875	2440	2440	2440	2440	0
137	20240105	162300	18505875	2440	2440	2440	2440	0
138	20240105	162200	18505875	2440	2440	2440	2440	0
139	20240105	162100	18505875	2440	2440	2440	2440	0
140	20240105	162000	18505875	2440	2440	2440	2440	0
141	20240105	161900	18505875	2440	2440	2440	2440	0
142	20240105	161800	18505875	2440	2440	2440	2440	0
143	20240105	161700	18505875	2440	2440	2440	2440	0
144	20240105	161600	18505875	2440	2440	2440	2440	0
145	20240105	161500	18505875	2440	2440	2440	2440	0
146	20240105	161400	18505875	2440	2440	2440	2440	0
147	20240105	161300	18505875	2440	2440	2440	2440	0
148	20240105	161200	18505875	2440	2440	2440	2440	0
149	20240105	161100	18505875	2440	2440	2440	2440	0
150	20240105	161000	18505875	2440	2440	2440	2440	0
151	20240105	160900	18505875	2440	2440	2440	2440	0
152	20240105	160800	18505875	2440	2440	2440	2440	312
153	20240105	160700	18505875	2440	2440	2440	2440	0
154	20240105	160600	18505875	2440	2440	2440	2440	0
155	20240105	160500	18505875	2440	2440	2440	2440	0
156	20240105	160400	18505875	2440	2440	2440	2440	0
157	20240105	160300	18505875	2440	2440	2440	2440	0
158	20240105	160200	18505875	2440	2440	2440	2440	0
159	20240105	160100	18505875	2440	2440	2440	2440	0
160	20240105	160000	18505875	2440	2440	2440	2440	0
161	20240105	155900	18505875	2440	2440	2440	2440	0
162	20240105	155800	18505875	2440	2440	2440	2440	0
163	20240105	155700	18505875	2440	2440	2440	2440	0
164	20240105	155600	18505875	2440	2440	2440	2440	0
165	20240105	155500	18505875	2440	2440	2440	2440	0
166	20240105	155400	18505875	2440	2440	2440	2440	0
167	20240105	155300	18505875	2440	2440	2440	2440	0
168	20240105	155200	18505875	2440	2440	2440	2440	0
169	20240105	155100	18505875	2440	2440	2440	2440	0
170	20240105	155000	18505875	2440	2440	2440	2440	0
171	20240105	154900	18505875	2440	2440	2440	2440	0
172	20240105	154800	18505875	2440	2440	2440	2440	0
173	20240105	154700	18505875	2440	2440	2440	2440	0
174	20240105	154600	18505875	2440	2440	2440	2440	0
175	20240105	154500	18505875	2440	2440	2440	2440	0
176	20240105	154400	18505875	2440	2440	2440	2440	0
177	20240105	154300	18505875	2440	2440	2440	2440	0
178	20240105	154200	18505875	2440	2440	2440	2440	0
179	20240105	154100	18505875	2440	2440	2440	2440	0
180	20240105	154000	18505875	2440	2440	2440	2440	0
181	20240105	153900	18505875	2440	2440	2440	2440	0
182	20240105	153800	18505875	2440	2440	2440	2440	312
183	20240105	153700	18505875	2440	2440	2440	2440	0
184	20240105	153600	18505875	2440	2440	2440	2440	0
185	20240105	153500	18505875	2440	2440	2440	2440	0
186	20240105	153400	18505875	2440	2440	2440	2440	0
187	20240105	153300	18505875	2440	2440	2440	2440	0
188	20240105	153200	18505875	2440	2440	2440	2440	0
189	20240105	153100	18505875	2440	2440	2440	2440	0
190	20240105	153000	18505875	2440	2440	2440	2440	312
191	20240105	152900	17744595	2420	2420	2420	2420	0
192	20240105	152800	17744595	2420	2420	2420	2420	0
193	20240105	152700	17744595	2420	2420	2420	2420	0
194	20240105	152600	17744595	2420	2420	2420	2420	0
195	20240105	152500	17744595	2420	2420	2420	2420	0
196	20240105	152400	17744595	2420	2420	2420	2420	0
197	20240105	152300	17744595	2420	2420	2420	2420	0
198	20240105	152200	17744595	2420	2420	2420	2420	0
199	20240105	152100	17744595	2420	2420	2420	2420	0
200	20240105	152000	17744595	2420	2420	2420	2420	0
201	20240105	151900	17744595	2420	2420	2420	2420	0
202	20240105	151800	17744595	2420	2420	2420	2420	0
203	20240105	151700	17744595	2420	2420	2420	2420	0
204	20240105	151600	17744595	2420	2420	2420	2420	0
205	20240105	151500	17744595	2420	2420	2420	2420	0
206	20240105	151400	17744595	2420	2420	2420	2420	0
207	20240105	151300	17744595	2420	2420	2420	2420	0
208	20240105	151200	17744595	2420	2420	2420	2420	0
209	20240105	151100	17744595	2420	2420	2420	2420	0
210	20240105	151000	17744595	2420	2400	2420	2400	205
211	20240105	150900	17251230	2400	2400	2400	2400	0
212	20240105	150800	17251230	2400	2400	2400	2400	100
213	20240105	150700	17011230	2395	2395	2395	2395	0
214	20240105	150600	17011230	2395	2395	2395	2395	0
215	20240105	150500	17011230	2395	2395	2395	2395	0
216	20240105	150400	17011230	2395	2395	2395	2395	0
217	20240105	150300	17011230	2395	2395	2395	2395	0
218	20240105	150200	17011230	2395	2395	2395	2395	0
219	20240105	150100	17011230	2395	2395	2395	2395	8
220	20240105	150000	16992070	2395	2395	2395	2395	0
221	20240105	145900	16992070	2395	2395	2395	2395	0
222	20240105	145800	16992070	2395	2395	2395	2395	0
223	20240105	145700	16992070	2395	2395	2395	2395	0
224	20240105	145600	16992070	2395	2395	2395	2395	0
225	20240105	145500	16992070	2395	2395	2395	2395	0
226	20240105	145400	16992070	2395	2395	2395	2395	0
227	20240105	145300	16992070	2395	2395	2395	2395	0
228	20240105	145200	16992070	2395	2395	2395	2395	0
229	20240105	145100	16992070	2395	2395	2395	2395	0
230	20240105	145000	16992070	2395	2395	2395	2395	0
231	20240105	144900	16992070	2395	2395	2395	2395	0
232	20240105	144800	16992070	2395	2395	2395	2395	0
233	20240105	144700	16992070	2395	2395	2395	2395	0
234	20240105	144600	16992070	2395	2395	2395	2395	3
235	20240105	144500	16984885	2400	2400	2400	2400	1
236	20240105	144400	16982485	2400	2400	2400	2400	42
237	20240105	144300	16881685	2400	2400	2400	2400	0
238	20240105	144200	16881685	2400	2400	2400	2400	0
239	20240105	144100	16881685	2400	2400	2400	2400	0
240	20240105	144000	16881685	2400	2400	2400	2400	0
241	20240105	143900	16881685	2400	2400	2400	2400	0
242	20240105	143800	16881685	2400	2400	2400	2400	5
243	20240105	143700	16869685	2400	2400	2400	2400	0
244	20240105	143600	16869685	2400	2400	2400	2400	0
245	20240105	143500	16869685	2400	2400	2400	2400	0
246	20240105	143400	16869685	2400	2400	2400	2400	0
247	20240105	143300	16869685	2400	2400	2400	2400	0
248	20240105	143200	16869685	2400	2400	2400	2400	0
249	20240105	143100	16869685	2400	2400	2400	2400	0
250	20240105	143000	16869685	2400	2400	2400	2400	0
251	20240105	142900	16869685	2400	2400	2400	2400	39
252	20240105	142800	16776085	2400	2400	2400	2400	0
253	20240105	142700	16776085	2400	2400	2400	2400	10
254	20240105	142600	16752085	2400	2400	2400	2400	0
255	20240105	142500	16752085	2400	2400	2400	2400	0
256	20240105	142400	16752085	2400	2400	2400	2400	0
257	20240105	142300	16752085	2400	2400	2400	2400	0
258	20240105	142200	16752085	2400	2400	2400	2400	0
259	20240105	142100	16752085	2400	2400	2400	2400	5
260	20240105	142000	16740085	2400	2415	2415	2400	1746
261	20240105	141900	12546955	2415	2415	2415	2415	0
262	20240105	141800	12546955	2415	2415	2415	2415	0
263	20240105	141700	12546955	2415	2415	2415	2415	0
264	20240105	141600	12546955	2415	2415	2415	2415	0
265	20240105	141500	12546955	2415	2415	2415	2415	0
266	20240105	141400	12546955	2415	2415	2415	2415	0
267	20240105	141300	12546955	2415	2415	2415	2415	0
268	20240105	141200	12546955	2415	2415	2415	2415	0
269	20240105	141100	12546955	2415	2415	2415	2415	0
270	20240105	141000	12546955	2415	2415	2415	2415	2
271	20240105	140900	12542125	2415	2415	2415	2415	3
272	20240105	140800	12534880	2415	2420	2420	2415	83
273	20240105	140700	12334345	2430	2430	2430	2430	0
274	20240105	140600	12334345	2430	2430	2430	2430	0
275	20240105	140500	12334345	2430	2430	2430	2430	0
276	20240105	140400	12334345	2430	2430	2430	2430	0
277	20240105	140300	12334345	2430	2430	2430	2430	0
278	20240105	140200	12334345	2430	2430	2430	2430	0
279	20240105	140100	12334345	2430	2430	2430	2430	0
280	20240105	140000	12334345	2430	2430	2430	2430	0
281	20240105	135900	12334345	2430	2430	2430	2430	0
282	20240105	135800	12334345	2430	2430	2430	2430	0
283	20240105	135700	12334345	2430	2430	2430	2430	0
284	20240105	135600	12334345	2430	2430	2430	2430	0
285	20240105	135500	12334345	2430	2430	2430	2430	0
286	20240105	135400	12334345	2430	2430	2430	2430	0
287	20240105	135300	12334345	2430	2430	2430	2430	0
288	20240105	135200	12334345	2430	2430	2430	2430	0
289	20240105	135100	12334345	2430	2430	2430	2430	0
290	20240105	135000	12334345	2430	2430	2430	2430	0
291	20240105	134900	12334345	2430	2430	2430	2430	0
292	20240105	134800	12334345	2430	2430	2430	2430	0
293	20240105	134700	12334345	2430	2430	2430	2430	0
294	20240105	134600	12334345	2430	2430	2430	2430	0
295	20240105	134500	12334345	2430	2430	2430	2430	0
296	20240105	134400	12334345	2430	2430	2430	2430	0
297	20240105	134300	12334345	2430	2430	2430	2430	0
298	20240105	134200	12334345	2430	2430	2430	2430	0
299	20240105	134100	12334345	2430	2430	2430	2430	0
300	20240105	134000	12334345	2430	2430	2430	2430	38
301	20240105	133900	12242005	2430	2430	2430	2430	0
302	20240105	133800	12242005	2430	2430	2430	2430	0
303	20240105	133700	12242005	2430	2430	2430	2430	0
304	20240105	133600	12242005	2430	2430	2430	2430	0
305	20240105	133500	12242005	2430	2430	2430	2430	0
306	20240105	133400	12242005	2430	2430	2430	2430	0
307	20240105	133300	12242005	2430	2430	2430	2430	0
308	20240105	133200	12242005	2430	2430	2430	2430	0
309	20240105	133100	12242005	2430	2430	2430	2430	0
310	20240105	133000	12242005	2430	2430	2430	2430	0
311	20240105	132900	12242005	2430	2430	2430	2430	0
312	20240105	132800	12242005	2430	2430	2430	2430	0
313	20240105	132700	12242005	2430	2430	2430	2430	0
314	20240105	132600	12242005	2430	2430	2430	2430	0
315	20240105	132500	12242005	2430	2430	2430	2430	0
316	20240105	132400	12242005	2430	2430	2430	2430	0
317	20240105	132300	12242005	2430	2430	2430	2430	0
318	20240105	132200	12242005	2430	2430	2430	2430	0
319	20240105	132100	12242005	2430	2430	2430	2430	0
320	20240105	132000	12242005	2430	2430	2430	2430	0
321	20240105	131900	12242005	2430	2430	2430	2430	0
322	20240105	131800	12242005	2430	2430	2430	2430	0
323	20240105	131700	12242005	2430	2430	2430	2430	0
324	20240105	131600	12242005	2430	2430	2430	2430	0
325	20240105	131500	12242005	2430	2430	2430	2430	0
326	20240105	131400	12242005	2430	2430	2430	2430	0
327	20240105	131300	12242005	2430	2430	2430	2430	0
328	20240105	131200	12242005	2430	2430	2430	2430	0
329	20240105	131100	12242005	2430	2430	2430	2430	0
330	20240105	131000	12242005	2430	2430	2430	2430	0
331	20240105	130900	12242005	2430	2430	2430	2430	0
332	20240105	130800	12242005	2430	2430	2430	2430	0
333	20240105	130700	12242005	2430	2430	2430	2430	0
334	20240105	130600	12242005	2430	2430	2430	2430	0
335	20240105	130500	12242005	2430	2430	2430	2430	0
336	20240105	130400	12242005	2430	2430	2430	2430	0
337	20240105	130300	12242005	2430	2430	2430	2430	0
338	20240105	130200	12242005	2430	2430	2430	2430	0
339	20240105	130100	12242005	2430	2430	2430	2430	0
340	20240105	130000	12242005	2430	2430	2430	2430	0
341	20240105	125900	12242005	2430	2430	2430	2430	0
342	20240105	125800	12242005	2430	2430	2430	2430	0
343	20240105	125700	12242005	2430	2430	2430	2430	0
344	20240105	125600	12242005	2430	2430	2430	2430	0
345	20240105	125500	12242005	2430	2430	2430	2430	0
346	20240105	125400	12242005	2430	2430	2430	2430	0
347	20240105	125300	12242005	2430	2430	2430	2430	0
348	20240105	125200	12242005	2430	2430	2430	2430	0
349	20240105	125100	12242005	2430	2430	2430	2430	0
350	20240105	125000	12242005	2430	2430	2430	2430	0
351	20240105	124900	12242005	2430	2430	2430	2430	0
352	20240105	124800	12242005	2430	2430	2430	2430	0
353	20240105	124700	12242005	2430	2430	2430	2430	0
354	20240105	124600	12242005	2430	2430	2430	2430	0
355	20240105	124500	12242005	2430	2430	2430	2430	0
356	20240105	124400	12242005	2430	2430	2430	2430	0
357	20240105	124300	12242005	2430	2430	2430	2430	0
358	20240105	124200	12242005	2430	2430	2430	2430	0
359	20240105	124100	12242005	2430	2430	2430	2430	0
360	20240105	124000	12242005	2430	2430	2430	2430	0
361	20240105	123900	12242005	2430	2430	2430	2430	0
362	20240105	123800	12242005	2430	2430	2430	2430	0
363	20240105	123700	12242005	2430	2430	2430	2430	0
364	20240105	123600	12242005	2430	2430	2430	2430	0
365	20240105	123500	12242005	2430	2430	2430	2430	0
366	20240105	123400	12242005	2430	2430	2430	2430	0
367	20240105	123300	12242005	2430	2430	2430	2430	0
368	20240105	123200	12242005	2430	2430	2430	2430	0
369	20240105	123100	12242005	2430	2430	2430	2430	0
370	20240105	123000	12242005	2430	2430	2430	2430	0
371	20240105	122900	12242005	2430	2430	2430	2430	0
372	20240105	122800	12242005	2430	2430	2430	2430	0
373	20240105	122700	12242005	2430	2430	2430	2430	0
374	20240105	122600	12242005	2430	2425	2430	2425	289
375	20240105	122500	11539820	2420	2420	2420	2420	0
376	20240105	122400	11539820	2420	2420	2420	2420	70
377	20240105	122300	11370420	2420	2420	2420	2420	0
378	20240105	122200	11370420	2420	2420	2420	2420	0
379	20240105	122100	11370420	2420	2420	2420	2420	0
380	20240105	122000	11370420	2420	2420	2420	2420	0
381	20240105	121900	11370420	2420	2420	2420	2420	0
382	20240105	121800	11370420	2420	2420	2420	2420	0
383	20240105	121700	11370420	2420	2420	2420	2420	0
384	20240105	121600	11370420	2420	2420	2420	2420	3
385	20240105	121500	11363160	2425	2425	2425	2425	0
386	20240105	121400	11363160	2425	2425	2425	2425	0
387	20240105	121300	11363160	2425	2425	2425	2425	50
388	20240105	121200	11241910	2425	2425	2425	2425	0
389	20240105	121100	11241910	2425	2425	2425	2425	0
390	20240105	121000	11241910	2425	2425	2425	2425	0
391	20240105	120900	11241910	2425	2425	2425	2425	0
392	20240105	120800	11241910	2425	2425	2425	2425	0
393	20240105	120700	11241910	2425	2425	2425	2425	5
394	20240105	120600	11229785	2425	2425	2425	2425	0
395	20240105	120500	11229785	2425	2425	2425	2425	0
396	20240105	120400	11229785	2425	2425	2425	2425	0
397	20240105	120300	11229785	2425	2425	2425	2425	0
398	20240105	120200	11229785	2425	2425	2425	2425	0
399	20240105	120100	11229785	2425	2425	2425	2425	0
400	20240105	120000	11229785	2425	2425	2425	2425	0
401	20240105	115900	11229785	2425	2425	2425	2425	28
402	20240105	115800	11161885	2405	2415	2415	2405	132
403	20240105	115700	10844250	2425	2425	2425	2425	0
404	20240105	115600	10844250	2425	2425	2425	2425	0
405	20240105	115500	10844250	2425	2425	2425	2425	0
406	20240105	115400	10844250	2425	2425	2425	2425	0
407	20240105	115300	10844250	2425	2425	2425	2425	0
408	20240105	115200	10844250	2425	2425	2425	2425	0
409	20240105	115100	10844250	2425	2425	2425	2425	0
410	20240105	115000	10844250	2425	2425	2425	2425	1
411	20240105	114900	10841825	2415	2415	2415	2415	0
412	20240105	114800	10841825	2415	2415	2415	2415	0
413	20240105	114700	10841825	2415	2415	2415	2415	0
414	20240105	114600	10841825	2415	2415	2415	2415	0
415	20240105	114500	10841825	2415	2415	2415	2415	0
416	20240105	114400	10841825	2415	2415	2415	2415	0
417	20240105	114300	10841825	2415	2415	2415	2415	0
418	20240105	114200	10841825	2415	2415	2415	2415	0
419	20240105	114100	10841825	2415	2415	2415	2415	0
420	20240105	114000	10841825	2415	2415	2415	2415	0
421	20240105	113900	10841825	2415	2415	2415	2415	0
422	20240105	113800	10841825	2415	2415	2415	2415	0
423	20240105	113700	10841825	2415	2415	2415	2415	0
424	20240105	113600	10841825	2415	2415	2415	2415	0
425	20240105	113500	10841825	2415	2415	2415	2415	0
426	20240105	113400	10841825	2415	2415	2415	2415	0
427	20240105	113300	10841825	2415	2415	2415	2415	0
428	20240105	113200	10841825	2415	2415	2415	2415	0
429	20240105	113100	10841825	2415	2415	2415	2415	0
430	20240105	113000	10841825	2415	2415	2415	2415	0
431	20240105	112900	10841825	2415	2415	2415	2415	0
432	20240105	112800	10841825	2415	2415	2415	2415	0
433	20240105	112700	10841825	2415	2415	2415	2415	0
434	20240105	112600	10841825	2415	2415	2415	2415	0
435	20240105	112500	10841825	2415	2415	2415	2415	0
436	20240105	112400	10841825	2415	2415	2415	2415	0
437	20240105	112300	10841825	2415	2415	2415	2415	0
438	20240105	112200	10841825	2415	2410	2415	2410	803
439	20240105	112100	8906445	2400	2400	2400	2400	0
440	20240105	112000	8906445	2400	2400	2400	2400	0
441	20240105	111900	8906445	2400	2420	2420	2400	3000
442	20240105	111800	1700110	2425	2425	2425	2425	0
443	20240105	111700	1700110	2425	2425	2425	2425	0
444	20240105	111600	1700110	2425	2425	2425	2425	1
445	20240105	111500	1697685	2435	2435	2435	2435	0
446	20240105	111400	1697685	2435	2435	2435	2435	0
447	20240105	111300	1697685	2435	2435	2435	2435	0
448	20240105	111200	1697685	2435	2435	2435	2435	0
449	20240105	111100	1697685	2435	2435	2435	2435	0
450	20240105	111000	1697685	2435	2435	2435	2435	111
451	20240105	110900	1427400	2440	2440	2440	2440	0
452	20240105	110800	1427400	2440	2440	2440	2440	0
453	20240105	110700	1427400	2440	2440	2440	2440	0
454	20240105	110600	1427400	2440	2440	2440	2440	0
455	20240105	110500	1427400	2440	2440	2440	2440	0
456	20240105	110400	1427400	2440	2440	2440	2440	0
457	20240105	110300	1427400	2440	2440	2440	2440	0
458	20240105	110200	1427400	2440	2440	2440	2440	0
459	20240105	110100	1427400	2440	2440	2440	2440	0
460	20240105	110000	1427400	2440	2440	2440	2440	0
461	20240105	105900	1427400	2440	2440	2440	2440	0
462	20240105	105800	1427400	2440	2440	2440	2440	0
463	20240105	105700	1427400	2440	2440	2440	2440	0
464	20240105	105600	1427400	2440	2440	2440	2440	0
465	20240105	105500	1427400	2440	2440	2440	2440	0
466	20240105	105400	1427400	2440	2440	2440	2440	0
467	20240105	105300	1427400	2440	2440	2440	2440	0
468	20240105	105200	1427400	2440	2440	2440	2440	0
469	20240105	105100	1427400	2440	2440	2440	2440	0
470	20240105	105000	1427400	2440	2440	2440	2440	0
471	20240105	104900	1427400	2440	2440	2440	2440	0
472	20240105	104800	1427400	2440	2440	2440	2440	0
473	20240105	104700	1427400	2440	2440	2440	2440	0
474	20240105	104600	1427400	2440	2440	2440	2440	0
475	20240105	104500	1427400	2440	2440	2440	2440	0
476	20240105	104400	1427400	2440	2440	2440	2440	0
477	20240105	104300	1427400	2440	2440	2440	2440	0
478	20240105	104200	1427400	2440	2440	2440	2440	0
479	20240105	104100	1427400	2440	2440	2440	2440	0
480	20240105	104000	1427400	2440	2440	2440	2440	0
481	20240105	103900	1427400	2440	2440	2440	2440	0
482	20240105	103800	1427400	2440	2440	2440	2440	0
483	20240105	103700	1427400	2440	2440	2440	2440	0
484	20240105	103600	1427400	2440	2440	2440	2440	0
485	20240105	103500	1427400	2440	2440	2440	2440	0
486	20240105	103400	1427400	2440	2440	2440	2440	0
487	20240105	103300	1427400	2440	2440	2440	2440	0
488	20240105	103200	1427400	2440	2440	2440	2440	0
489	20240105	103100	1427400	2440	2440	2440	2440	0
490	20240105	103000	1427400	2440	2440	2440	2440	0
491	20240105	102900	1427400	2440	2440	2440	2440	0
492	20240105	102800	1427400	2440	2440	2440	2440	0
493	20240105	102700	1427400	2440	2440	2440	2440	0
494	20240105	102600	1427400	2440	2440	2440	2440	48
495	20240105	102500	1310280	2440	2440	2440	2440	0
496	20240105	102400	1310280	2440	2440	2440	2440	0
497	20240105	102300	1310280	2440	2440	2440	2440	0
498	20240105	102200	1310280	2440	2440	2440	2440	0
499	20240105	102100	1310280	2440	2440	2440	2440	0
500	20240105	102000	1310280	2440	2440	2440	2440	0
501	20240105	101900	1310280	2440	2440	2440	2440	0
502	20240105	101800	1310280	2440	2440	2440	2440	0
503	20240105	101700	1310280	2440	2440	2440	2440	0
504	20240105	101600	1310280	2440	2440	2440	2440	0
505	20240105	101500	1310280	2440	2440	2440	2440	0
506	20240105	101400	1310280	2440	2440	2440	2440	0
507	20240105	101300	1310280	2440	2440	2440	2440	0
508	20240105	101200	1310280	2440	2440	2440	2440	0
509	20240105	101100	1310280	2440	2440	2440	2440	0
510	20240105	101000	1310280	2440	2440	2440	2440	0
511	20240105	100900	1310280	2440	2440	2440	2440	0
512	20240105	100800	1310280	2440	2440	2440	2440	0
513	20240105	100700	1310280	2440	2440	2440	2440	0
514	20240105	100600	1310280	2440	2440	2440	2440	0
515	20240105	100500	1310280	2440	2440	2440	2440	9
516	20240105	100400	1288320	2440	2440	2440	2440	0
517	20240105	100300	1288320	2440	2440	2440	2440	0
518	20240105	100200	1288320	2440	2440	2440	2440	0
519	20240105	100100	1288320	2440	2440	2440	2440	0
520	20240105	100000	1288320	2440	2440	2440	2440	0
521	20240105	095900	1288320	2440	2440	2440	2440	10
522	20240105	095800	1263920	2440	2440	2440	2440	0
523	20240105	095700	1263920	2440	2440	2440	2440	0
524	20240105	095600	1263920	2440	2440	2440	2440	0
525	20240105	095500	1263920	2440	2440	2440	2440	0
526	20240105	095400	1263920	2440	2440	2440	2440	0
527	20240105	095300	1263920	2440	2440	2440	2440	0
528	20240105	095200	1263920	2440	2440	2440	2440	0
529	20240105	095100	1263920	2440	2440	2440	2440	0
530	20240105	095000	1263920	2440	2440	2440	2440	0
531	20240105	094900	1263920	2440	2440	2440	2440	0
532	20240105	094800	1263920	2440	2440	2440	2440	0
533	20240105	094700	1263920	2440	2440	2440	2440	0
534	20240105	094600	1263920	2440	2440	2440	2440	0
535	20240105	094500	1263920	2440	2440	2440	2440	0
536	20240105	094400	1263920	2440	2440	2440	2440	0
537	20240105	094300	1263920	2440	2440	2440	2440	0
538	20240105	094200	1263920	2440	2440	2440	2440	0
539	20240105	094100	1263920	2440	2440	2440	2440	0
540	20240105	094000	1263920	2440	2440	2440	2440	0
541	20240105	093900	1263920	2440	2440	2440	2440	0
542	20240105	093800	1263920	2440	2440	2440	2440	0
543	20240105	093700	1263920	2440	2440	2440	2440	0
544	20240105	093600	1263920	2440	2440	2440	2440	0
545	20240105	093500	1263920	2440	2440	2440	2440	0
546	20240105	093400	1263920	2440	2440	2440	2440	0
547	20240105	093300	1263920	2440	2440	2440	2440	3
548	20240105	093200	1256600	2440	2440	2440	2440	1
549	20240105	093100	1254160	2440	2440	2440	2440	0
550	20240105	093000	1254160	2440	2440	2440	2440	0
551	20240105	092900	1254160	2440	2440	2440	2440	1
552	20240105	092800	1251720	2440	2440	2440	2440	0
553	20240105	092700	1251720	2440	2440	2440	2440	0
554	20240105	092600	1251720	2440	2440	2440	2440	0
555	20240105	092500	1251720	2440	2440	2440	2440	0
556	20240105	092400	1251720	2440	2440	2440	2440	0
557	20240105	092300	1251720	2440	2440	2440	2440	0
558	20240105	092200	1251720	2440	2440	2440	2440	0
559	20240105	092100	1251720	2440	2440	2440	2440	0
560	20240105	092000	1251720	2440	2440	2440	2440	0
561	20240105	091900	1251720	2440	2440	2440	2440	0
562	20240105	091800	1251720	2440	2440	2440	2440	0
563	20240105	091700	1251720	2440	2440	2440	2440	0
564	20240105	091600	1251720	2440	2440	2440	2440	0
565	20240105	091500	1251720	2440	2440	2440	2440	0
566	20240105	091400	1251720	2440	2440	2440	2440	0
567	20240105	091300	1251720	2440	2440	2440	2440	0
568	20240105	091200	1251720	2440	2440	2440	2440	0
569	20240105	091100	1251720	2440	2440	2440	2440	1
570	20240105	091000	1249280	2440	2440	2440	2440	0
571	20240105	090900	1249280	2440	2440	2440	2440	0
572	20240105	090800	1249280	2440	2440	2440	2440	0
573	20240105	090700	1249280	2440	2440	2440	2440	0
574	20240105	090600	1249280	2440	2440	2440	2440	0
575	20240105	090500	1249280	2440	2440	2440	2440	0
576	20240105	090400	1249280	2440	2440	2440	2440	0
577	20240105	090300	1249280	2440	2440	2440	2440	0
578	20240105	090200	1249280	2440	2440	2440	2440	0
579	20240105	090100	1249280	2440	2440	2440	2440	0
580	20240105	090000	1249280	2440	2440	2440	2440	512