KissMeData/002220/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183500	24219115	2415	2415	2415	2415	202
3	20240408	183400	24219115	2415	2415	2415	2415	0
4	20240408	183300	24219115	2415	2415	2415	2415	0
5	20240408	183200	24219115	2415	2415	2415	2415	0
6	20240408	183100	24219115	2415	2415	2415	2415	0
7	20240408	183000	24219115	2415	2415	2415	2415	0
8	20240408	182900	24219115	2415	2415	2415	2415	0
9	20240408	182800	24219115	2415	2415	2415	2415	0
10	20240408	182700	24219115	2415	2415	2415	2415	0
11	20240408	182600	24219115	2415	2415	2415	2415	0
12	20240408	182500	24219115	2415	2415	2415	2415	0
13	20240408	182400	24219115	2415	2415	2415	2415	0
14	20240408	182300	24219115	2415	2415	2415	2415	0
15	20240408	182200	24219115	2415	2415	2415	2415	0
16	20240408	182100	24219115	2415	2415	2415	2415	0
17	20240408	182000	24219115	2415	2415	2415	2415	0
18	20240408	181900	24219115	2415	2415	2415	2415	0
19	20240408	181800	24219115	2415	2415	2415	2415	0
20	20240408	181700	24219115	2415	2415	2415	2415	0
21	20240408	181600	24219115	2415	2415	2415	2415	0
22	20240408	181500	24219115	2415	2415	2415	2415	0
23	20240408	181400	24219115	2415	2415	2415	2415	0
24	20240408	181300	24219115	2415	2415	2415	2415	0
25	20240408	181200	24219115	2415	2415	2415	2415	0
26	20240408	181100	24219115	2415	2415	2415	2415	0
27	20240408	181000	24219115	2415	2415	2415	2415	0
28	20240408	180900	24219115	2415	2415	2415	2415	0
29	20240408	180800	24219115	2415	2415	2415	2415	0
30	20240408	180700	24219115	2415	2415	2415	2415	0
31	20240408	180600	24219115	2415	2415	2415	2415	0
32	20240408	180500	24219115	2415	2415	2415	2415	202
33	20240408	180400	24219115	2415	2415	2415	2415	0
34	20240408	180300	24219115	2415	2415	2415	2415	0
35	20240408	180200	24219115	2415	2415	2415	2415	0
36	20240408	180100	24219115	2415	2415	2415	2415	0
37	20240408	180000	24219115	2415	2415	2415	2415	0
38	20240408	175900	24219115	2415	2415	2415	2415	0
39	20240408	175800	24219115	2415	2415	2415	2415	0
40	20240408	175700	24219115	2415	2415	2415	2415	0
41	20240408	175600	24219115	2415	2415	2415	2415	0
42	20240408	175500	24219115	2415	2415	2415	2415	0
43	20240408	175400	24219115	2415	2415	2415	2415	0
44	20240408	175300	24219115	2415	2415	2415	2415	0
45	20240408	175200	24219115	2415	2415	2415	2415	0
46	20240408	175100	24219115	2415	2415	2415	2415	0
47	20240408	175000	24219115	2415	2415	2415	2415	0
48	20240408	174900	24219115	2415	2415	2415	2415	0
49	20240408	174800	24219115	2415	2415	2415	2415	0
50	20240408	174700	24219115	2415	2415	2415	2415	0
51	20240408	174600	24219115	2415	2415	2415	2415	0
52	20240408	174500	24219115	2415	2415	2415	2415	0
53	20240408	174400	24219115	2415	2415	2415	2415	0
54	20240408	174300	24219115	2415	2415	2415	2415	0
55	20240408	174200	24219115	2415	2415	2415	2415	0
56	20240408	174100	24219115	2415	2415	2415	2415	0
57	20240408	174000	24219115	2415	2415	2415	2415	0
58	20240408	173900	24219115	2415	2415	2415	2415	0
59	20240408	173800	24219115	2415	2415	2415	2415	0
60	20240408	173700	24219115	2415	2415	2415	2415	0
61	20240408	173600	24219115	2415	2415	2415	2415	0
62	20240408	173500	24219115	2415	2415	2415	2415	202
63	20240408	173400	24219115	2415	2415	2415	2415	0
64	20240408	173300	24219115	2415	2415	2415	2415	0
65	20240408	173200	24219115	2415	2415	2415	2415	0
66	20240408	173100	24219115	2415	2415	2415	2415	0
67	20240408	173000	24219115	2415	2415	2415	2415	0
68	20240408	172900	24219115	2415	2415	2415	2415	0
69	20240408	172800	24219115	2415	2415	2415	2415	0
70	20240408	172700	24219115	2415	2415	2415	2415	0
71	20240408	172600	24219115	2415	2415	2415	2415	0
72	20240408	172500	24219115	2415	2415	2415	2415	0
73	20240408	172400	24219115	2415	2415	2415	2415	0
74	20240408	172300	24219115	2415	2415	2415	2415	0
75	20240408	172200	24219115	2415	2415	2415	2415	0
76	20240408	172100	24219115	2415	2415	2415	2415	0
77	20240408	172000	24219115	2415	2415	2415	2415	0
78	20240408	171900	24219115	2415	2415	2415	2415	0
79	20240408	171800	24219115	2415	2415	2415	2415	0
80	20240408	171700	24219115	2415	2415	2415	2415	0
81	20240408	171600	24219115	2415	2415	2415	2415	0
82	20240408	171500	24219115	2415	2415	2415	2415	0
83	20240408	171400	24219115	2415	2415	2415	2415	0
84	20240408	171300	24219115	2415	2415	2415	2415	0
85	20240408	171200	24219115	2415	2415	2415	2415	0
86	20240408	171100	24219115	2415	2415	2415	2415	0
87	20240408	171000	24219115	2415	2415	2415	2415	0
88	20240408	170900	24219115	2415	2415	2415	2415	0
89	20240408	170800	24219115	2415	2415	2415	2415	0
90	20240408	170700	24219115	2415	2415	2415	2415	0
91	20240408	170600	24219115	2415	2415	2415	2415	0
92	20240408	170500	24219115	2415	2415	2415	2415	202
93	20240408	170400	24219115	2415	2415	2415	2415	0
94	20240408	170300	24219115	2415	2415	2415	2415	0
95	20240408	170200	24219115	2415	2415	2415	2415	0
96	20240408	170100	24219115	2415	2415	2415	2415	0
97	20240408	170000	24219115	2415	2415	2415	2415	0
98	20240408	165900	24219115	2415	2415	2415	2415	0
99	20240408	165800	24219115	2415	2415	2415	2415	0
100	20240408	165700	24219115	2415	2415	2415	2415	0
101	20240408	165600	24219115	2415	2415	2415	2415	0
102	20240408	165500	24219115	2415	2415	2415	2415	0
103	20240408	165400	24219115	2415	2415	2415	2415	0
104	20240408	165300	24219115	2415	2415	2415	2415	0
105	20240408	165200	24219115	2415	2415	2415	2415	0
106	20240408	165100	24219115	2415	2415	2415	2415	0
107	20240408	165000	24219115	2415	2415	2415	2415	0
108	20240408	164900	24219115	2415	2415	2415	2415	0
109	20240408	164800	24219115	2415	2415	2415	2415	0
110	20240408	164700	24219115	2415	2415	2415	2415	0
111	20240408	164600	24219115	2415	2415	2415	2415	0
112	20240408	164500	24219115	2415	2415	2415	2415	0
113	20240408	164400	24219115	2415	2415	2415	2415	0
114	20240408	164300	24219115	2415	2415	2415	2415	0
115	20240408	164200	24219115	2415	2415	2415	2415	0
116	20240408	164100	24219115	2415	2415	2415	2415	0
117	20240408	164000	24219115	2415	2415	2415	2415	0
118	20240408	163900	24219115	2415	2415	2415	2415	0
119	20240408	163800	24219115	2415	2415	2415	2415	0
120	20240408	163700	24219115	2415	2415	2415	2415	0
121	20240408	163600	24219115	2415	2415	2415	2415	0
122	20240408	163500	24219115	2415	2415	2415	2415	202
123	20240408	163400	24219115	2415	2415	2415	2415	0
124	20240408	163300	24219115	2415	2415	2415	2415	0
125	20240408	163200	24219115	2415	2415	2415	2415	0
126	20240408	163100	24219115	2415	2415	2415	2415	0
127	20240408	163000	24219115	2415	2415	2415	2415	0
128	20240408	162900	24219115	2415	2415	2415	2415	0
129	20240408	162800	24219115	2415	2415	2415	2415	0
130	20240408	162700	24219115	2415	2415	2415	2415	0
131	20240408	162600	24219115	2415	2415	2415	2415	0
132	20240408	162500	24219115	2415	2415	2415	2415	0
133	20240408	162400	24219115	2415	2415	2415	2415	0
134	20240408	162300	24219115	2415	2415	2415	2415	0
135	20240408	162200	24219115	2415	2415	2415	2415	0
136	20240408	162100	24219115	2415	2415	2415	2415	0
137	20240408	162000	24219115	2415	2415	2415	2415	0
138	20240408	161900	24219115	2415	2415	2415	2415	0
139	20240408	161800	24219115	2415	2415	2415	2415	0
140	20240408	161700	24219115	2415	2415	2415	2415	0
141	20240408	161600	24219115	2415	2415	2415	2415	0
142	20240408	161500	24219115	2415	2415	2415	2415	0
143	20240408	161400	24219115	2415	2415	2415	2415	0
144	20240408	161300	24219115	2415	2415	2415	2415	0
145	20240408	161200	24219115	2415	2415	2415	2415	0
146	20240408	161100	24219115	2415	2415	2415	2415	0
147	20240408	161000	24219115	2415	2415	2415	2415	0
148	20240408	160900	24219115	2415	2415	2415	2415	0
149	20240408	160800	24219115	2415	2415	2415	2415	0
150	20240408	160700	24219115	2415	2415	2415	2415	0
151	20240408	160600	24219115	2415	2415	2415	2415	0
152	20240408	160500	24219115	2415	2415	2415	2415	202
153	20240408	160400	24219115	2415	2415	2415	2415	0
154	20240408	160300	24219115	2415	2415	2415	2415	0
155	20240408	160200	24219115	2415	2415	2415	2415	0
156	20240408	160100	24219115	2415	2415	2415	2415	0
157	20240408	160000	24219115	2415	2415	2415	2415	0
158	20240408	155900	24219115	2415	2415	2415	2415	0
159	20240408	155800	24219115	2415	2415	2415	2415	0
160	20240408	155700	24219115	2415	2415	2415	2415	0
161	20240408	155600	24219115	2415	2415	2415	2415	0
162	20240408	155500	24219115	2415	2415	2415	2415	0
163	20240408	155400	24219115	2415	2415	2415	2415	0
164	20240408	155300	24219115	2415	2415	2415	2415	0
165	20240408	155200	24219115	2415	2415	2415	2415	0
166	20240408	155100	24219115	2415	2415	2415	2415	0
167	20240408	155000	24219115	2415	2415	2415	2415	0
168	20240408	154900	24219115	2415	2415	2415	2415	0
169	20240408	154800	24219115	2415	2415	2415	2415	0
170	20240408	154700	24219115	2415	2415	2415	2415	0
171	20240408	154600	24219115	2415	2415	2415	2415	0
172	20240408	154500	24219115	2415	2415	2415	2415	0
173	20240408	154400	24219115	2415	2415	2415	2415	0
174	20240408	154300	24219115	2415	2415	2415	2415	0
175	20240408	154200	24219115	2415	2415	2415	2415	0
176	20240408	154100	24219115	2415	2415	2415	2415	0
177	20240408	154000	24219115	2415	2415	2415	2415	0
178	20240408	153900	24219115	2415	2415	2415	2415	0
179	20240408	153800	24219115	2415	2415	2415	2415	0
180	20240408	153700	24219115	2415	2415	2415	2415	0
181	20240408	153600	24219115	2415	2415	2415	2415	0
182	20240408	153500	24219115	2415	2415	2415	2415	202
183	20240408	153400	24219115	2415	2415	2415	2415	0
184	20240408	153300	24219115	2415	2415	2415	2415	0
185	20240408	153200	24219115	2415	2415	2415	2415	0
186	20240408	153100	24219115	2415	2415	2415	2415	0
187	20240408	153000	24219115	2415	2415	2415	2415	202
188	20240408	152900	23731285	2415	2415	2415	2415	0
189	20240408	152800	23731285	2415	2415	2415	2415	0
190	20240408	152700	23731285	2415	2415	2415	2415	0
191	20240408	152600	23731285	2415	2415	2415	2415	0
192	20240408	152500	23731285	2415	2415	2415	2415	0
193	20240408	152400	23731285	2415	2415	2415	2415	0
194	20240408	152300	23731285	2415	2415	2415	2415	0
195	20240408	152200	23731285	2415	2415	2415	2415	0
196	20240408	152100	23731285	2415	2415	2415	2415	0
197	20240408	152000	23731285	2415	2415	2415	2415	0
198	20240408	151900	23731285	2415	2415	2415	2415	0
199	20240408	151800	23731285	2415	2415	2415	2415	0
200	20240408	151700	23731285	2415	2415	2415	2415	0
201	20240408	151600	23731285	2415	2415	2415	2415	0
202	20240408	151500	23731285	2415	2415	2415	2415	0
203	20240408	151400	23731285	2415	2415	2415	2415	0
204	20240408	151300	23731285	2415	2415	2415	2415	31
205	20240408	151200	23656420	2415	2415	2415	2415	22
206	20240408	151100	23603290	2430	2430	2430	2430	0
207	20240408	151000	23603290	2430	2430	2430	2430	0
208	20240408	150900	23603290	2430	2410	2430	2410	6
209	20240408	150800	23588730	2415	2415	2415	2415	0
210	20240408	150700	23588730	2415	2425	2425	2415	15
211	20240408	150600	23552435	2435	2435	2435	2435	0
212	20240408	150500	23552435	2435	2435	2435	2435	0
213	20240408	150400	23552435	2435	2435	2435	2435	0
214	20240408	150300	23552435	2435	2435	2435	2435	0
215	20240408	150200	23552435	2435	2435	2435	2435	0
216	20240408	150100	23552435	2435	2435	2435	2435	0
217	20240408	150000	23552435	2435	2435	2435	2435	0
218	20240408	145900	23552435	2435	2435	2435	2435	0
219	20240408	145800	23552435	2435	2435	2435	2435	0
220	20240408	145700	23552435	2435	2435	2435	2435	0
221	20240408	145600	23552435	2435	2435	2435	2435	0
222	20240408	145500	23552435	2435	2435	2435	2435	0
223	20240408	145400	23552435	2435	2435	2435	2435	0
224	20240408	145300	23552435	2435	2435	2435	2435	0
225	20240408	145200	23552435	2435	2435	2435	2435	0
226	20240408	145100	23552435	2435	2435	2435	2435	0
227	20240408	145000	23552435	2435	2435	2435	2435	0
228	20240408	144900	23552435	2435	2435	2435	2435	0
229	20240408	144800	23552435	2435	2435	2435	2435	0
230	20240408	144700	23552435	2435	2435	2435	2435	1
231	20240408	144600	23550000	2435	2435	2435	2435	0
232	20240408	144500	23550000	2435	2435	2435	2435	0
233	20240408	144400	23550000	2435	2435	2435	2435	0
234	20240408	144300	23550000	2435	2435	2435	2435	0
235	20240408	144200	23550000	2435	2435	2435	2435	0
236	20240408	144100	23550000	2435	2435	2435	2435	0
237	20240408	144000	23550000	2435	2435	2435	2435	0
238	20240408	143900	23550000	2435	2435	2435	2435	0
239	20240408	143800	23550000	2435	2435	2435	2435	0
240	20240408	143700	23550000	2435	2435	2435	2435	0
241	20240408	143600	23550000	2435	2435	2435	2435	0
242	20240408	143500	23550000	2435	2435	2435	2435	0
243	20240408	143400	23550000	2435	2435	2435	2435	0
244	20240408	143300	23550000	2435	2435	2435	2435	0
245	20240408	143200	23550000	2435	2435	2435	2435	0
246	20240408	143100	23550000	2435	2435	2435	2435	0
247	20240408	143000	23550000	2435	2435	2435	2435	0
248	20240408	142900	23550000	2435	2435	2435	2435	0
249	20240408	142800	23550000	2435	2435	2435	2435	0
250	20240408	142700	23550000	2435	2435	2435	2435	0
251	20240408	142600	23550000	2435	2435	2435	2435	0
252	20240408	142500	23550000	2435	2435	2435	2435	0
253	20240408	142400	23550000	2435	2435	2435	2435	0
254	20240408	142300	23550000	2435	2435	2435	2435	0
255	20240408	142200	23550000	2435	2435	2435	2435	0
256	20240408	142100	23550000	2435	2435	2435	2435	400
257	20240408	142000	22576000	2440	2440	2440	2440	0
258	20240408	141900	22576000	2440	2440	2440	2440	0
259	20240408	141800	22576000	2440	2440	2440	2440	0
260	20240408	141700	22576000	2440	2440	2440	2440	0
261	20240408	141600	22576000	2440	2440	2440	2440	0
262	20240408	141500	22576000	2440	2440	2440	2440	0
263	20240408	141400	22576000	2440	2440	2440	2440	3
264	20240408	141300	22568680	2440	2440	2440	2440	0
265	20240408	141200	22568680	2440	2440	2440	2440	0
266	20240408	141100	22568680	2440	2440	2440	2440	0
267	20240408	141000	22568680	2440	2440	2440	2440	0
268	20240408	140900	22568680	2440	2440	2440	2440	0
269	20240408	140800	22568680	2440	2440	2440	2440	0
270	20240408	140700	22568680	2440	2440	2440	2440	0
271	20240408	140600	22568680	2440	2440	2440	2440	0
272	20240408	140500	22568680	2440	2440	2440	2440	0
273	20240408	140400	22568680	2440	2440	2440	2440	106
274	20240408	140300	22310040	2440	2440	2440	2440	50
275	20240408	140200	22188040	2440	2440	2440	2440	44
276	20240408	140100	22080680	2440	2440	2440	2440	0
277	20240408	140000	22080680	2440	2440	2440	2440	0
278	20240408	135900	22080680	2440	2440	2440	2440	0
279	20240408	135800	22080680	2440	2440	2440	2440	0
280	20240408	135700	22080680	2440	2440	2440	2440	0
281	20240408	135600	22080680	2440	2440	2440	2440	0
282	20240408	135500	22080680	2440	2440	2440	2440	0
283	20240408	135400	22080680	2440	2440	2440	2440	0
284	20240408	135300	22080680	2440	2440	2440	2440	0
285	20240408	135200	22080680	2440	2440	2440	2440	0
286	20240408	135100	22080680	2440	2440	2440	2440	0
287	20240408	135000	22080680	2440	2440	2440	2440	0
288	20240408	134900	22080680	2440	2440	2440	2440	0
289	20240408	134800	22080680	2440	2440	2440	2440	0
290	20240408	134700	22080680	2440	2420	2440	2415	800
291	20240408	134600	20139690	2430	2430	2430	2430	0
292	20240408	134500	20139690	2430	2430	2430	2430	0
293	20240408	134400	20139690	2430	2430	2430	2430	0
294	20240408	134300	20139690	2430	2430	2430	2430	0
295	20240408	134200	20139690	2430	2430	2430	2430	0
296	20240408	134100	20139690	2430	2430	2430	2430	0
297	20240408	134000	20139690	2430	2430	2430	2430	0
298	20240408	133900	20139690	2430	2430	2430	2430	0
299	20240408	133800	20139690	2430	2430	2430	2430	0
300	20240408	133700	20139690	2430	2430	2430	2430	0
301	20240408	133600	20139690	2430	2430	2430	2430	0
302	20240408	133500	20139690	2430	2430	2430	2430	0
303	20240408	133400	20139690	2430	2430	2430	2430	0
304	20240408	133300	20139690	2430	2430	2430	2430	0
305	20240408	133200	20139690	2430	2430	2430	2430	0
306	20240408	133100	20139690	2430	2430	2430	2430	100
307	20240408	133000	19896690	2430	2430	2430	2430	0
308	20240408	132900	19896690	2430	2430	2430	2430	0
309	20240408	132800	19896690	2430	2430	2430	2430	0
310	20240408	132700	19896690	2430	2430	2430	2430	0
311	20240408	132600	19896690	2430	2430	2430	2430	0
312	20240408	132500	19896690	2430	2430	2430	2430	0
313	20240408	132400	19896690	2430	2430	2430	2430	0
314	20240408	132300	19896690	2430	2425	2430	2425	324
315	20240408	132200	19109380	2425	2425	2425	2425	0
316	20240408	132100	19109380	2425	2425	2425	2425	0
317	20240408	132000	19109380	2425	2425	2425	2425	0
318	20240408	131900	19109380	2425	2425	2425	2425	0
319	20240408	131800	19109380	2425	2425	2425	2425	0
320	20240408	131700	19109380	2425	2425	2425	2425	0
321	20240408	131600	19109380	2425	2425	2425	2425	0
322	20240408	131500	19109380	2425	2425	2425	2425	0
323	20240408	131400	19109380	2425	2425	2425	2425	2
324	20240408	131300	19104530	2430	2430	2430	2430	2
325	20240408	131200	19099670	2430	2430	2430	2430	0
326	20240408	131100	19099670	2430	2430	2430	2430	0
327	20240408	131000	19099670	2430	2430	2430	2430	0
328	20240408	130900	19099670	2430	2430	2430	2430	0
329	20240408	130800	19099670	2430	2430	2430	2430	0
330	20240408	130700	19099670	2430	2430	2430	2430	0
331	20240408	130600	19099670	2430	2430	2430	2430	0
332	20240408	130500	19099670	2430	2430	2430	2430	0
333	20240408	130400	19099670	2430	2430	2430	2430	1
334	20240408	130300	19097240	2425	2425	2425	2425	0
335	20240408	130200	19097240	2425	2425	2425	2425	0
336	20240408	130100	19097240	2425	2425	2425	2425	0
337	20240408	130000	19097240	2425	2425	2425	2425	0
338	20240408	125900	19097240	2425	2425	2425	2425	0
339	20240408	125800	19097240	2425	2425	2425	2425	0
340	20240408	125700	19097240	2425	2425	2425	2425	0
341	20240408	125600	19097240	2425	2425	2425	2425	0
342	20240408	125500	19097240	2425	2425	2425	2425	0
343	20240408	125400	19097240	2425	2425	2425	2425	0
344	20240408	125300	19097240	2425	2425	2425	2425	0
345	20240408	125200	19097240	2425	2425	2425	2425	0
346	20240408	125100	19097240	2425	2425	2425	2425	9
347	20240408	125000	19075415	2420	2420	2420	2420	0
348	20240408	124900	19075415	2420	2420	2420	2420	0
349	20240408	124800	19075415	2420	2420	2420	2420	0
350	20240408	124700	19075415	2420	2420	2420	2420	0
351	20240408	124600	19075415	2420	2420	2420	2420	0
352	20240408	124500	19075415	2420	2420	2420	2420	0
353	20240408	124400	19075415	2420	2420	2420	2420	0
354	20240408	124300	19075415	2420	2420	2420	2420	0
355	20240408	124200	19075415	2420	2420	2420	2420	0
356	20240408	124100	19075415	2420	2420	2420	2420	0
357	20240408	124000	19075415	2420	2420	2420	2420	0
358	20240408	123900	19075415	2420	2420	2420	2420	0
359	20240408	123800	19075415	2420	2420	2420	2420	0
360	20240408	123700	19075415	2420	2420	2420	2420	0
361	20240408	123600	19075415	2420	2420	2420	2420	0
362	20240408	123500	19075415	2420	2420	2420	2420	0
363	20240408	123400	19075415	2420	2420	2420	2420	0
364	20240408	123300	19075415	2420	2420	2420	2420	0
365	20240408	123200	19075415	2420	2420	2420	2420	0
366	20240408	123100	19075415	2420	2420	2420	2420	0
367	20240408	123000	19075415	2420	2420	2420	2420	0
368	20240408	122900	19075415	2420	2420	2420	2420	0
369	20240408	122800	19075415	2420	2420	2420	2420	37
370	20240408	122700	18985875	2430	2430	2430	2430	0
371	20240408	122600	18985875	2430	2430	2430	2430	0
372	20240408	122500	18985875	2430	2430	2430	2430	0
373	20240408	122400	18985875	2430	2430	2430	2430	0
374	20240408	122300	18985875	2430	2430	2430	2430	0
375	20240408	122200	18985875	2430	2430	2430	2430	0
376	20240408	122100	18985875	2430	2430	2430	2430	100
377	20240408	122000	18742875	2430	2430	2430	2430	0
378	20240408	121900	18742875	2430	2430	2430	2430	0
379	20240408	121800	18742875	2430	2430	2430	2430	0
380	20240408	121700	18742875	2430	2430	2430	2430	0
381	20240408	121600	18742875	2430	2430	2430	2430	0
382	20240408	121500	18742875	2430	2430	2430	2430	0
383	20240408	121400	18742875	2430	2430	2430	2430	0
384	20240408	121300	18742875	2430	2430	2430	2430	0
385	20240408	121200	18742875	2430	2430	2430	2430	0
386	20240408	121100	18742875	2430	2430	2430	2430	0
387	20240408	121000	18742875	2430	2430	2430	2430	0
388	20240408	120900	18742875	2430	2430	2430	2430	0
389	20240408	120800	18742875	2430	2430	2430	2430	3
390	20240408	120700	18735585	2420	2420	2420	2420	0
391	20240408	120600	18735585	2420	2420	2420	2420	0
392	20240408	120500	18735585	2420	2420	2420	2420	0
393	20240408	120400	18735585	2420	2420	2420	2420	0
394	20240408	120300	18735585	2420	2420	2420	2420	0
395	20240408	120200	18735585	2420	2420	2420	2420	0
396	20240408	120100	18735585	2420	2420	2420	2420	0
397	20240408	120000	18735585	2420	2420	2420	2420	0
398	20240408	115900	18735585	2420	2420	2420	2420	0
399	20240408	115800	18735585	2420	2420	2420	2420	0
400	20240408	115700	18735585	2420	2420	2420	2420	0
401	20240408	115600	18735585	2420	2420	2420	2420	626
402	20240408	115500	17220665	2420	2420	2420	2420	0
403	20240408	115400	17220665	2420	2420	2420	2420	0
404	20240408	115300	17220665	2420	2420	2420	2420	0
405	20240408	115200	17220665	2420	2420	2420	2420	0
406	20240408	115100	17220665	2420	2420	2420	2420	0
407	20240408	115000	17220665	2420	2420	2420	2420	0
408	20240408	114900	17220665	2420	2420	2420	2420	0
409	20240408	114800	17220665	2420	2420	2420	2420	0
410	20240408	114700	17220665	2420	2420	2420	2420	0
411	20240408	114600	17220665	2420	2420	2420	2420	0
412	20240408	114500	17220665	2420	2420	2420	2420	0
413	20240408	114400	17220665	2420	2420	2420	2420	0
414	20240408	114300	17220665	2420	2420	2420	2420	0
415	20240408	114200	17220665	2420	2420	2420	2420	0
416	20240408	114100	17220665	2420	2420	2420	2420	0
417	20240408	114000	17220665	2420	2420	2420	2420	0
418	20240408	113900	17220665	2420	2420	2420	2420	0
419	20240408	113800	17220665	2420	2420	2420	2420	0
420	20240408	113700	17220665	2420	2420	2420	2420	0
421	20240408	113600	17220665	2420	2420	2420	2420	0
422	20240408	113500	17220665	2420	2420	2420	2420	0
423	20240408	113400	17220665	2420	2420	2420	2420	0
424	20240408	113300	17220665	2420	2420	2420	2420	0
425	20240408	113200	17220665	2420	2420	2420	2420	0
426	20240408	113100	17220665	2420	2420	2420	2420	0
427	20240408	113000	17220665	2420	2420	2420	2420	0
428	20240408	112900	17220665	2420	2420	2420	2420	88
429	20240408	112800	17007705	2420	2420	2420	2420	200
430	20240408	112700	16523705	2420	2420	2420	2420	0
431	20240408	112600	16523705	2420	2420	2420	2420	0
432	20240408	112500	16523705	2420	2420	2420	2420	0
433	20240408	112400	16523705	2420	2420	2420	2420	0
434	20240408	112300	16523705	2420	2420	2420	2420	0
435	20240408	112200	16523705	2420	2420	2420	2420	0
436	20240408	112100	16523705	2420	2420	2420	2420	186
437	20240408	112000	16073585	2420	2420	2420	2420	0
438	20240408	111900	16073585	2420	2420	2420	2420	0
439	20240408	111800	16073585	2420	2420	2420	2420	0
440	20240408	111700	16073585	2420	2420	2420	2420	0
441	20240408	111600	16073585	2420	2420	2420	2420	220
442	20240408	111500	15541185	2435	2435	2435	2435	0
443	20240408	111400	15541185	2435	2435	2435	2435	0
444	20240408	111300	15541185	2435	2435	2435	2435	0
445	20240408	111200	15541185	2435	2435	2435	2435	0
446	20240408	111100	15541185	2435	2435	2435	2435	0
447	20240408	111000	15541185	2435	2435	2435	2435	0
448	20240408	110900	15541185	2435	2435	2435	2435	0
449	20240408	110800	15541185	2435	2435	2435	2435	0
450	20240408	110700	15541185	2435	2420	2435	2420	11
451	20240408	110600	15514550	2420	2420	2420	2420	0
452	20240408	110500	15514550	2420	2420	2420	2420	0
453	20240408	110400	15514550	2420	2420	2420	2420	0
454	20240408	110300	15514550	2420	2420	2420	2420	0
455	20240408	110200	15514550	2420	2420	2420	2420	0
456	20240408	110100	15514550	2420	2420	2420	2420	0
457	20240408	110000	15514550	2420	2420	2420	2420	0
458	20240408	105900	15514550	2420	2420	2420	2420	0
459	20240408	105800	15514550	2420	2420	2420	2420	0
460	20240408	105700	15514550	2420	2420	2420	2420	0
461	20240408	105600	15514550	2420	2420	2420	2420	0
462	20240408	105500	15514550	2420	2420	2420	2420	0
463	20240408	105400	15514550	2420	2420	2420	2420	0
464	20240408	105300	15514550	2420	2420	2420	2420	0
465	20240408	105200	15514550	2420	2420	2420	2420	0
466	20240408	105100	15514550	2420	2420	2420	2420	0
467	20240408	105000	15514550	2420	2420	2420	2420	0
468	20240408	104900	15514550	2420	2420	2420	2420	0
469	20240408	104800	15514550	2420	2420	2420	2420	0
470	20240408	104700	15514550	2420	2420	2420	2420	0
471	20240408	104600	15514550	2420	2420	2420	2420	0
472	20240408	104500	15514550	2420	2420	2420	2420	0
473	20240408	104400	15514550	2420	2420	2420	2420	0
474	20240408	104300	15514550	2420	2420	2420	2420	0
475	20240408	104200	15514550	2420	2420	2420	2420	0
476	20240408	104100	15514550	2420	2420	2420	2420	0
477	20240408	104000	15514550	2420	2420	2420	2420	0
478	20240408	103900	15514550	2420	2420	2420	2420	0
479	20240408	103800	15514550	2420	2425	2425	2420	410
480	20240408	103700	14521680	2440	2440	2440	2440	0
481	20240408	103600	14521680	2440	2440	2440	2440	0
482	20240408	103500	14521680	2440	2440	2440	2440	0
483	20240408	103400	14521680	2440	2440	2440	2440	0
484	20240408	103300	14521680	2440	2440	2440	2440	0
485	20240408	103200	14521680	2440	2440	2440	2440	0
486	20240408	103100	14521680	2440	2440	2440	2440	0
487	20240408	103000	14521680	2440	2440	2440	2440	0
488	20240408	102900	14521680	2440	2440	2440	2440	0
489	20240408	102800	14521680	2440	2440	2440	2440	5
490	20240408	102700	14509480	2440	2440	2440	2440	0
491	20240408	102600	14509480	2440	2440	2440	2440	0
492	20240408	102500	14509480	2440	2440	2440	2440	0
493	20240408	102400	14509480	2440	2440	2440	2440	0
494	20240408	102300	14509480	2440	2440	2440	2440	0
495	20240408	102200	14509480	2440	2440	2440	2440	1
496	20240408	102100	14507040	2425	2425	2425	2425	0
497	20240408	102000	14507040	2425	2425	2425	2425	21
498	20240408	101900	14456115	2440	2440	2440	2440	0
499	20240408	101800	14456115	2440	2440	2440	2440	0
500	20240408	101700	14456115	2440	2440	2440	2440	0
501	20240408	101600	14456115	2440	2440	2440	2440	0
502	20240408	101500	14456115	2440	2440	2440	2440	0
503	20240408	101400	14456115	2440	2440	2440	2440	0
504	20240408	101300	14456115	2440	2440	2440	2440	0
505	20240408	101200	14456115	2440	2440	2440	2440	0
506	20240408	101100	14456115	2440	2440	2440	2440	0
507	20240408	101000	14456115	2440	2440	2440	2440	0
508	20240408	100900	14456115	2440	2440	2440	2440	0
509	20240408	100800	14456115	2440	2440	2440	2440	0
510	20240408	100700	14456115	2440	2440	2440	2440	0
511	20240408	100600	14456115	2440	2440	2440	2440	0
512	20240408	100500	14456115	2440	2440	2440	2440	0
513	20240408	100400	14456115	2440	2440	2440	2440	0
514	20240408	100300	14456115	2440	2440	2440	2440	0
515	20240408	100200	14456115	2440	2440	2440	2440	0
516	20240408	100100	14456115	2440	2440	2440	2440	0
517	20240408	100000	14456115	2440	2440	2440	2440	0
518	20240408	095900	14456115	2440	2440	2440	2440	0
519	20240408	095800	14456115	2440	2440	2440	2440	0
520	20240408	095700	14456115	2440	2440	2440	2440	0
521	20240408	095600	14456115	2440	2440	2440	2440	0
522	20240408	095500	14456115	2440	2440	2440	2440	0
523	20240408	095400	14456115	2440	2440	2440	2440	0
524	20240408	095300	14456115	2440	2440	2440	2440	0
525	20240408	095200	14456115	2440	2440	2440	2440	0
526	20240408	095100	14456115	2440	2440	2440	2440	0
527	20240408	095000	14456115	2440	2440	2440	2440	0
528	20240408	094900	14456115	2440	2440	2440	2440	0
529	20240408	094800	14456115	2440	2440	2440	2440	10
530	20240408	094700	14431715	2420	2420	2420	2420	0
531	20240408	094600	14431715	2420	2420	2420	2420	0
532	20240408	094500	14431715	2420	2420	2420	2420	0
533	20240408	094400	14431715	2420	2420	2420	2420	0
534	20240408	094300	14431715	2420	2420	2420	2420	0
535	20240408	094200	14431715	2420	2420	2420	2420	0
536	20240408	094100	14431715	2420	2420	2420	2420	0
537	20240408	094000	14431715	2420	2420	2420	2420	0
538	20240408	093900	14431715	2420	2420	2420	2420	0
539	20240408	093800	14431715	2420	2420	2420	2420	0
540	20240408	093700	14431715	2420	2425	2425	2420	434
541	20240408	093600	13381430	2420	2420	2420	2420	0
542	20240408	093500	13381430	2420	2420	2420	2420	0
543	20240408	093400	13381430	2420	2420	2420	2420	0
544	20240408	093300	13381430	2420	2420	2420	2420	1000
545	20240408	093200	10961430	2420	2420	2420	2420	36
546	20240408	093100	10874310	2425	2425	2425	2425	0
547	20240408	093000	10874310	2425	2425	2425	2425	0
548	20240408	092900	10874310	2425	2425	2425	2425	0
549	20240408	092800	10874310	2425	2420	2425	2420	31
550	20240408	092700	10799190	2440	2440	2440	2440	0
551	20240408	092600	10799190	2440	2440	2440	2440	0
552	20240408	092500	10799190	2440	2440	2440	2440	0
553	20240408	092400	10799190	2440	2440	2440	2440	0
554	20240408	092300	10799190	2440	2440	2440	2440	0
555	20240408	092200	10799190	2440	2440	2440	2440	0
556	20240408	092100	10799190	2440	2440	2440	2440	0
557	20240408	092000	10799190	2440	2450	2450	2440	2606
558	20240408	091900	4434500	2450	2450	2450	2450	0
559	20240408	091800	4434500	2450	2450	2450	2450	0
560	20240408	091700	4434500	2450	2450	2450	2450	0
561	20240408	091600	4434500	2450	2450	2450	2450	0
562	20240408	091500	4434500	2450	2450	2450	2450	0
563	20240408	091400	4434500	2450	2450	2450	2450	0
564	20240408	091300	4434500	2450	2450	2450	2450	1589
565	20240408	091200	541450	2450	2450	2450	2450	0
566	20240408	091100	541450	2450	2450	2450	2450	0
567	20240408	091000	541450	2450	2450	2450	2450	0
568	20240408	090900	541450	2450	2450	2450	2450	0
569	20240408	090800	541450	2450	2450	2450	2450	0
570	20240408	090700	541450	2450	2450	2450	2450	212
571	20240408	090600	22050	2450	2450	2450	2450	0
572	20240408	090500	22050	2450	2450	2450	2450	0
573	20240408	090400	22050	2450	2450	2450	2450	0
574	20240408	090300	22050	2450	2450	2450	2450	4
575	20240408	090200	12250	2450	2450	2450	2450	0
576	20240408	090100	12250	2450	2450	2450	2450	0
577	20240408	090000	12250	2450	2450	2450	2450	5