KissMeData/002200/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	183600	267615510	2975	2975	2975	2975	1631
3	20240108	183500	267615510	2975	2975	2975	2975	0
4	20240108	183400	267615510	2975	2975	2975	2975	0
5	20240108	183300	267615510	2975	2975	2975	2975	0
6	20240108	183200	267615510	2975	2975	2975	2975	0
7	20240108	183100	267615510	2975	2975	2975	2975	0
8	20240108	183000	267615510	2975	2975	2975	2975	0
9	20240108	182900	267615510	2975	2975	2975	2975	0
10	20240108	182800	267615510	2975	2975	2975	2975	0
11	20240108	182700	267615510	2975	2975	2975	2975	0
12	20240108	182600	267615510	2975	2975	2975	2975	0
13	20240108	182500	267615510	2975	2975	2975	2975	0
14	20240108	182400	267615510	2975	2975	2975	2975	0
15	20240108	182300	267615510	2975	2975	2975	2975	0
16	20240108	182200	267615510	2975	2975	2975	2975	0
17	20240108	182100	267615510	2975	2975	2975	2975	0
18	20240108	182000	267615510	2975	2975	2975	2975	0
19	20240108	181900	267615510	2975	2975	2975	2975	0
20	20240108	181800	267615510	2975	2975	2975	2975	0
21	20240108	181700	267615510	2975	2975	2975	2975	0
22	20240108	181600	267615510	2975	2975	2975	2975	0
23	20240108	181500	267615510	2975	2975	2975	2975	0
24	20240108	181400	267615510	2975	2975	2975	2975	0
25	20240108	181300	267615510	2975	2975	2975	2975	0
26	20240108	181200	267615510	2975	2975	2975	2975	0
27	20240108	181100	267615510	2975	2975	2975	2975	0
28	20240108	181000	267615510	2975	2975	2975	2975	0
29	20240108	180900	267615510	2975	2975	2975	2975	0
30	20240108	180800	267615510	2975	2975	2975	2975	0
31	20240108	180700	267615510	2975	2975	2975	2975	0
32	20240108	180600	267615510	2975	2975	2975	2975	1631
33	20240108	180500	267615510	2975	2975	2975	2975	0
34	20240108	180400	267615510	2975	2975	2975	2975	0
35	20240108	180300	267615510	2975	2975	2975	2975	0
36	20240108	180200	267615510	2975	2975	2975	2975	0
37	20240108	180100	267615510	2975	2975	2975	2975	0
38	20240108	180000	267615510	2975	2975	2975	2975	0
39	20240108	175900	267615510	2975	2975	2975	2975	0
40	20240108	175800	267615510	2975	2975	2975	2975	0
41	20240108	175700	267615510	2975	2975	2975	2975	0
42	20240108	175600	267615510	2975	2975	2975	2975	0
43	20240108	175500	267615510	2975	2975	2975	2975	0
44	20240108	175400	267615510	2975	2975	2975	2975	0
45	20240108	175300	267615510	2975	2975	2975	2975	0
46	20240108	175200	267615510	2975	2975	2975	2975	0
47	20240108	175100	267615510	2975	2975	2975	2975	0
48	20240108	175000	267615510	2975	2975	2975	2975	0
49	20240108	174900	267615510	2975	2975	2975	2975	0
50	20240108	174800	267615510	2975	2975	2975	2975	0
51	20240108	174700	267615510	2975	2975	2975	2975	0
52	20240108	174600	267615510	2975	2975	2975	2975	0
53	20240108	174500	267615510	2975	2975	2975	2975	0
54	20240108	174400	267615510	2975	2975	2975	2975	0
55	20240108	174300	267615510	2975	2975	2975	2975	0
56	20240108	174200	267615510	2975	2975	2975	2975	0
57	20240108	174100	267615510	2975	2975	2975	2975	0
58	20240108	174000	267615510	2975	2975	2975	2975	0
59	20240108	173900	267615510	2975	2975	2975	2975	0
60	20240108	173800	267615510	2975	2975	2975	2975	0
61	20240108	173700	267615510	2975	2975	2975	2975	0
62	20240108	173600	267615510	2975	2975	2975	2975	1631
63	20240108	173500	267615510	2975	2975	2975	2975	0
64	20240108	173400	267615510	2975	2975	2975	2975	0
65	20240108	173300	267615510	2975	2975	2975	2975	0
66	20240108	173200	267615510	2975	2975	2975	2975	0
67	20240108	173100	267615510	2975	2975	2975	2975	0
68	20240108	173000	267615510	2975	2975	2975	2975	0
69	20240108	172900	267615510	2975	2975	2975	2975	0
70	20240108	172800	267615510	2975	2975	2975	2975	0
71	20240108	172700	267615510	2975	2975	2975	2975	0
72	20240108	172600	267615510	2975	2975	2975	2975	0
73	20240108	172500	267615510	2975	2975	2975	2975	0
74	20240108	172400	267615510	2975	2975	2975	2975	0
75	20240108	172300	267615510	2975	2975	2975	2975	0
76	20240108	172200	267615510	2975	2975	2975	2975	0
77	20240108	172100	267615510	2975	2975	2975	2975	0
78	20240108	172000	267615510	2975	2975	2975	2975	0
79	20240108	171900	267615510	2975	2975	2975	2975	0
80	20240108	171800	267615510	2975	2975	2975	2975	0
81	20240108	171700	267615510	2975	2975	2975	2975	0
82	20240108	171600	267615510	2975	2975	2975	2975	0
83	20240108	171500	267615510	2975	2975	2975	2975	0
84	20240108	171400	267615510	2975	2975	2975	2975	0
85	20240108	171300	267615510	2975	2975	2975	2975	0
86	20240108	171200	267615510	2975	2975	2975	2975	0
87	20240108	171100	267615510	2975	2975	2975	2975	0
88	20240108	171000	267615510	2975	2975	2975	2975	0
89	20240108	170900	267615510	2975	2975	2975	2975	0
90	20240108	170800	267615510	2975	2975	2975	2975	0
91	20240108	170700	267615510	2975	2975	2975	2975	0
92	20240108	170600	267615510	2975	2975	2975	2975	1631
93	20240108	170500	267615510	2975	2975	2975	2975	0
94	20240108	170400	267615510	2975	2975	2975	2975	0
95	20240108	170300	267615510	2975	2975	2975	2975	0
96	20240108	170200	267615510	2975	2975	2975	2975	0
97	20240108	170100	267615510	2975	2975	2975	2975	0
98	20240108	170000	267615510	2975	2975	2975	2975	0
99	20240108	165900	267615510	2975	2975	2975	2975	0
100	20240108	165800	267615510	2975	2975	2975	2975	0
101	20240108	165700	267615510	2975	2975	2975	2975	0
102	20240108	165600	267615510	2975	2975	2975	2975	0
103	20240108	165500	267615510	2975	2975	2975	2975	0
104	20240108	165400	267615510	2975	2975	2975	2975	0
105	20240108	165300	267615510	2975	2975	2975	2975	0
106	20240108	165200	267615510	2975	2975	2975	2975	0
107	20240108	165100	267615510	2975	2975	2975	2975	0
108	20240108	165000	267615510	2975	2975	2975	2975	0
109	20240108	164900	267615510	2975	2975	2975	2975	0
110	20240108	164800	267615510	2975	2975	2975	2975	0
111	20240108	164700	267615510	2975	2975	2975	2975	0
112	20240108	164600	267615510	2975	2975	2975	2975	0
113	20240108	164500	267615510	2975	2975	2975	2975	0
114	20240108	164400	267615510	2975	2975	2975	2975	0
115	20240108	164300	267615510	2975	2975	2975	2975	0
116	20240108	164200	267615510	2975	2975	2975	2975	0
117	20240108	164100	267615510	2975	2975	2975	2975	0
118	20240108	164000	267615510	2975	2975	2975	2975	0
119	20240108	163900	267615510	2975	2975	2975	2975	0
120	20240108	163800	267615510	2975	2975	2975	2975	0
121	20240108	163700	267615510	2975	2975	2975	2975	0
122	20240108	163600	267615510	2975	2975	2975	2975	1631
123	20240108	163500	267615510	2975	2975	2975	2975	0
124	20240108	163400	267615510	2975	2975	2975	2975	0
125	20240108	163300	267615510	2975	2975	2975	2975	0
126	20240108	163200	267615510	2975	2975	2975	2975	0
127	20240108	163100	267615510	2975	2975	2975	2975	0
128	20240108	163000	267615510	2975	2975	2975	2975	0
129	20240108	162900	267615510	2975	2975	2975	2975	0
130	20240108	162800	267615510	2975	2975	2975	2975	0
131	20240108	162700	267615510	2975	2975	2975	2975	0
132	20240108	162600	267615510	2975	2975	2975	2975	0
133	20240108	162500	267615510	2975	2975	2975	2975	0
134	20240108	162400	267615510	2975	2975	2975	2975	0
135	20240108	162300	267615510	2975	2975	2975	2975	0
136	20240108	162200	267615510	2975	2975	2975	2975	0
137	20240108	162100	267615510	2975	2975	2975	2975	0
138	20240108	162000	267615510	2975	2975	2975	2975	0
139	20240108	161900	267615510	2975	2975	2975	2975	0
140	20240108	161800	267615510	2975	2975	2975	2975	0
141	20240108	161700	267615510	2975	2975	2975	2975	0
142	20240108	161600	267615510	2975	2975	2975	2975	0
143	20240108	161500	267615510	2975	2975	2975	2975	0
144	20240108	161400	267615510	2975	2975	2975	2975	0
145	20240108	161300	267615510	2975	2975	2975	2975	0
146	20240108	161200	267615510	2975	2975	2975	2975	0
147	20240108	161100	267615510	2975	2975	2975	2975	0
148	20240108	161000	267615510	2975	2975	2975	2975	0
149	20240108	160900	267615510	2975	2975	2975	2975	0
150	20240108	160800	267615510	2975	2975	2975	2975	0
151	20240108	160700	267615510	2975	2975	2975	2975	0
152	20240108	160600	267615510	2975	2975	2975	2975	1631
153	20240108	160500	267615510	2975	2975	2975	2975	0
154	20240108	160400	267615510	2975	2975	2975	2975	0
155	20240108	160300	267615510	2975	2975	2975	2975	0
156	20240108	160200	267615510	2975	2975	2975	2975	0
157	20240108	160100	267615510	2975	2975	2975	2975	0
158	20240108	160000	267615510	2975	2975	2975	2975	0
159	20240108	155900	267615510	2975	2975	2975	2975	0
160	20240108	155800	267615510	2975	2975	2975	2975	0
161	20240108	155700	267615510	2975	2975	2975	2975	0
162	20240108	155600	267615510	2975	2975	2975	2975	0
163	20240108	155500	267615510	2975	2975	2975	2975	0
164	20240108	155400	267615510	2975	2975	2975	2975	0
165	20240108	155300	267615510	2975	2975	2975	2975	0
166	20240108	155200	267615510	2975	2975	2975	2975	0
167	20240108	155100	267615510	2975	2975	2975	2975	0
168	20240108	155000	267615510	2975	2975	2975	2975	0
169	20240108	154900	267615510	2975	2975	2975	2975	0
170	20240108	154800	267615510	2975	2975	2975	2975	0
171	20240108	154700	267615510	2975	2975	2975	2975	0
172	20240108	154600	267615510	2975	2975	2975	2975	0
173	20240108	154500	267615510	2975	2975	2975	2975	0
174	20240108	154400	267615510	2975	2975	2975	2975	0
175	20240108	154300	267615510	2975	2975	2975	2975	0
176	20240108	154200	267615510	2975	2975	2975	2975	0
177	20240108	154100	267615510	2975	2975	2975	2975	0
178	20240108	154000	267615510	2975	2975	2975	2975	0
179	20240108	153900	267615510	2975	2975	2975	2975	0
180	20240108	153800	267615510	2975	2975	2975	2975	0
181	20240108	153700	267615510	2975	2975	2975	2975	0
182	20240108	153600	267615510	2975	2975	2975	2975	1631
183	20240108	153500	267615510	2975	2975	2975	2975	0
184	20240108	153400	267615510	2975	2975	2975	2975	0
185	20240108	153300	267615510	2975	2975	2975	2975	0
186	20240108	153200	267615510	2975	2975	2975	2975	0
187	20240108	153100	267615510	2975	2975	2975	2975	0
188	20240108	153000	267615510	2975	2975	2975	2975	1631
189	20240108	152900	262763285	2980	2980	2980	2980	0
190	20240108	152800	262763285	2980	2980	2980	2980	0
191	20240108	152700	262763285	2980	2980	2980	2980	0
192	20240108	152600	262763285	2980	2980	2980	2980	0
193	20240108	152500	262763285	2980	2980	2980	2980	0
194	20240108	152400	262763285	2980	2980	2980	2980	0
195	20240108	152300	262763285	2980	2980	2980	2980	0
196	20240108	152200	262763285	2980	2980	2980	2980	0
197	20240108	152100	262763285	2980	2980	2980	2980	0
198	20240108	152000	262763285	2980	2980	2980	2980	0
199	20240108	151900	262763285	2980	2970	2980	2970	60
200	20240108	151800	262584710	2975	2980	2980	2975	92
201	20240108	151700	262310875	2980	2975	2980	2975	201
202	20240108	151600	261712895	2975	2975	2975	2975	36
203	20240108	151500	261605795	2975	2975	2975	2975	764
204	20240108	151400	259332895	2980	2980	2980	2980	20
205	20240108	151300	259273295	2980	2975	2980	2975	1437
206	20240108	151200	254998000	2975	2975	2975	2975	3
207	20240108	151100	254989075	2975	2975	2975	2975	27
208	20240108	151000	254908750	2975	2975	2975	2970	10006
209	20240108	150900	225190900	2975	2970	2975	2970	51
210	20240108	150800	225039425	2975	2975	2975	2970	102
211	20240108	150700	224735980	2975	2975	2975	2975	4
212	20240108	150600	224724080	2975	2975	2975	2975	3
213	20240108	150500	224715155	2975	2975	2975	2975	0
214	20240108	150400	224715155	2975	2975	2975	2970	405
215	20240108	150300	223511780	2975	2975	2975	2975	4
216	20240108	150200	223499880	2975	2975	2975	2975	0
217	20240108	150100	223499880	2975	2975	2975	2975	0
218	20240108	150000	223499880	2975	2975	2975	2975	0
219	20240108	145900	223499880	2975	2975	2975	2975	4
220	20240108	145800	223487980	2975	2975	2975	2970	3
221	20240108	145700	223479060	2975	2975	2975	2975	0
222	20240108	145600	223479060	2975	2975	2975	2975	17
223	20240108	145500	223428485	2970	2970	2970	2970	5
224	20240108	145400	223413635	2970	2975	2975	2970	372
225	20240108	145300	222308650	2975	2975	2975	2975	0
226	20240108	145200	222308650	2975	2975	2975	2975	1
227	20240108	145100	222305675	2980	2980	2980	2980	0
228	20240108	145000	222305675	2980	2980	2980	2980	0
229	20240108	144900	222305675	2980	2980	2980	2980	0
230	20240108	144800	222305675	2980	2975	2980	2970	30
231	20240108	144700	222216435	2980	2980	2980	2980	0
232	20240108	144600	222216435	2980	2975	2980	2975	581
233	20240108	144500	220487955	2975	2975	2975	2975	946
234	20240108	144400	217673605	2975	2975	2980	2975	106
235	20240108	144300	217358220	2975	2975	2980	2975	2001
236	20240108	144200	211405240	2975	2975	2975	2975	0
237	20240108	144100	211405240	2975	2975	2975	2975	0
238	20240108	144000	211405240	2975	2975	2975	2975	341
239	20240108	143900	210390765	2980	2980	2980	2980	1
240	20240108	143800	210387785	2980	2975	2980	2975	3
241	20240108	143700	210378850	2980	2980	2980	2980	66
242	20240108	143600	210182170	2980	2980	2980	2980	0
243	20240108	143500	210182170	2980	2980	2980	2980	0
244	20240108	143400	210182170	2980	2980	2980	2980	0
245	20240108	143300	210182170	2980	2980	2980	2980	0
246	20240108	143200	210182170	2980	2980	2980	2980	0
247	20240108	143100	210182170	2980	2980	2980	2980	20
248	20240108	143000	210122570	2980	2980	2980	2980	0
249	20240108	142900	210122570	2980	2980	2980	2980	0
250	20240108	142800	210122570	2980	2980	2980	2980	0
251	20240108	142700	210122570	2980	2980	2980	2980	0
252	20240108	142600	210122570	2980	2980	2980	2980	150
253	20240108	142500	209675570	2980	2980	2980	2980	0
254	20240108	142400	209675570	2980	2975	2980	2975	41
255	20240108	142300	209553590	2980	2980	2980	2980	0
256	20240108	142200	209553590	2980	2980	2980	2980	0
257	20240108	142100	209553590	2980	2980	2980	2980	0
258	20240108	142000	209553590	2980	2980	2980	2980	0
259	20240108	141900	209553590	2980	2980	2980	2980	0
260	20240108	141800	209553590	2980	2980	2980	2980	0
261	20240108	141700	209553590	2980	2980	2980	2980	0
262	20240108	141600	209553590	2980	2975	2980	2970	4466
263	20240108	141500	196268365	2975	2975	2975	2975	0
264	20240108	141400	196268365	2975	2975	2975	2975	13
265	20240108	141300	196229690	2970	2970	2970	2970	1
266	20240108	141200	196226720	2975	2975	2975	2975	0
267	20240108	141100	196226720	2975	2975	2975	2975	100
268	20240108	141000	195929220	2975	2975	2975	2975	0
269	20240108	140900	195929220	2975	2975	2975	2975	0
270	20240108	140800	195929220	2975	2975	2975	2975	2
271	20240108	140700	195923270	2970	2970	2970	2970	100
272	20240108	140600	195626270	2975	2975	2975	2975	0
273	20240108	140500	195626270	2975	2975	2975	2975	0
274	20240108	140400	195626270	2975	2975	2975	2975	0
275	20240108	140300	195626270	2975	2975	2975	2975	50
276	20240108	140200	195477520	2975	2975	2975	2970	8
277	20240108	140100	195453725	2970	2970	2975	2970	3812
278	20240108	140000	184114725	2970	2970	2970	2970	2
279	20240108	135900	184108785	2975	2975	2975	2975	20
280	20240108	135800	184049285	2975	2970	2975	2970	201
281	20240108	135700	183452310	2975	2975	2975	2975	5
282	20240108	135600	183437435	2975	2970	2975	2965	597
283	20240108	135500	181664340	2975	2975	2975	2975	0
284	20240108	135400	181664340	2975	2970	2975	2970	301
285	20240108	135300	180770350	2970	2970	2970	2970	203
286	20240108	135200	180167440	2975	2970	2975	2970	502
287	20240108	135100	178676490	2975	2970	2975	2970	1002
288	20240108	135000	175700540	2975	2975	2975	2975	0
289	20240108	134900	175700540	2975	2975	2975	2975	0
290	20240108	134800	175700540	2975	2975	2975	2975	1
291	20240108	134700	175697565	2975	2975	2975	2975	1
292	20240108	134600	175694590	2975	2975	2975	2975	283
293	20240108	134500	174852665	2975	2975	2975	2975	0
294	20240108	134400	174852665	2975	2975	2975	2975	0
295	20240108	134300	174852665	2975	2975	2975	2975	0
296	20240108	134200	174852665	2975	2975	2975	2975	0
297	20240108	134100	174852665	2975	2975	2975	2975	0
298	20240108	134000	174852665	2975	2975	2975	2975	3024
299	20240108	133900	165856265	2975	2975	2975	2975	302
300	20240108	133800	164957815	2975	2975	2975	2975	842
301	20240108	133700	162452865	2975	2975	2975	2975	6
302	20240108	133600	162435015	2975	2975	2975	2975	0
303	20240108	133500	162435015	2975	2975	2975	2975	0
304	20240108	133400	162435015	2975	2975	2975	2975	0
305	20240108	133300	162435015	2975	2975	2975	2975	2
306	20240108	133200	162429065	2970	2975	2975	2970	510
307	20240108	133100	160914315	2975	2975	2975	2975	0
308	20240108	133000	160914315	2975	2975	2975	2975	40
309	20240108	132900	160795315	2975	2975	2975	2975	20
310	20240108	132800	160735815	2975	2975	2975	2975	271
311	20240108	132700	159929590	2980	2980	2980	2980	0
312	20240108	132600	159929590	2980	2980	2980	2980	5
313	20240108	132500	159914690	2980	2980	2980	2980	0
314	20240108	132400	159914690	2980	2980	2980	2980	0
315	20240108	132300	159914690	2980	2980	2980	2980	52
316	20240108	132200	159759730	2985	2975	2985	2975	2001
317	20240108	132100	153805515	2975	2975	2975	2975	4
318	20240108	132000	153793615	2975	2975	2975	2970	678
319	20240108	131900	151779920	2975	2975	2975	2970	213
320	20240108	131800	151147245	2975	2975	2975	2975	520
321	20240108	131700	149600245	2975	2975	2975	2975	1000
322	20240108	131600	146625245	2975	2975	2975	2975	1421
323	20240108	131500	142397770	2980	2980	2980	2980	0
324	20240108	131400	142397770	2980	2980	2980	2980	290
325	20240108	131300	141533570	2985	2985	2985	2985	0
326	20240108	131200	141533570	2985	2985	2985	2985	10
327	20240108	131100	141503720	2985	2985	2985	2985	0
328	20240108	131000	141503720	2985	2980	2985	2980	98
329	20240108	130900	141211675	2980	2980	2980	2980	0
330	20240108	130800	141211675	2980	2980	2980	2980	103
331	20240108	130700	140904735	2975	2975	2975	2975	580
332	20240108	130600	139179235	2985	2985	2985	2985	0
333	20240108	130500	139179235	2985	2985	2985	2985	0
334	20240108	130400	139179235	2985	2975	2985	2975	588
335	20240108	130300	137429925	2985	2985	2985	2985	304
336	20240108	130200	136522485	2985	2985	2985	2985	0
337	20240108	130100	136522485	2985	2980	2985	2980	11
338	20240108	130000	136489700	2985	2970	2985	2970	11
339	20240108	125900	136457010	2970	2975	2975	2970	4
340	20240108	125800	136445120	2985	2980	2985	2975	1148
341	20240108	125700	133029800	2980	2985	2985	2980	2319
342	20240108	125600	126119145	2990	2985	2990	2985	10
343	20240108	125500	126089290	2990	2990	2990	2990	0
344	20240108	125400	126089290	2990	2990	2990	2990	0
345	20240108	125300	126089290	2990	2985	2990	2985	11
346	20240108	125200	126056450	2990	2990	2990	2990	0
347	20240108	125100	126056450	2990	2990	2990	2990	0
348	20240108	125000	126056450	2990	2985	2990	2985	145
349	20240108	124900	125623615	2980	2985	2985	2980	77
350	20240108	124800	125393820	2990	2990	2990	2990	0
351	20240108	124700	125393820	2990	2990	2990	2990	1
352	20240108	124600	125390830	2985	2990	2995	2985	427
353	20240108	124500	124115000	2995	2995	2995	2995	0
354	20240108	124400	124115000	2995	2995	2995	2995	0
355	20240108	124300	124115000	2995	2990	2995	2990	10
356	20240108	124200	124085090	2990	2990	2990	2990	3
357	20240108	124100	124076120	2995	2995	2995	2995	0
358	20240108	124000	124076120	2995	2995	2995	2995	0
359	20240108	123900	124076120	2995	2995	2995	2990	12
360	20240108	123800	124040225	2995	2995	2995	2995	0
361	20240108	123700	124040225	2995	2995	2995	2995	509
362	20240108	123600	122515770	2995	2985	2995	2985	9
363	20240108	123500	122488895	2985	2985	2985	2985	1
364	20240108	123400	122485910	2995	2995	2995	2995	0
365	20240108	123300	122485910	2995	2990	2995	2990	2
366	20240108	123200	122479925	2985	2990	2990	2985	416
367	20240108	123100	121238160	2995	2995	2995	2995	0
368	20240108	123000	121238160	2995	2995	2995	2995	1
369	20240108	122900	121235165	2985	2985	2995	2985	11
370	20240108	122800	121202310	2990	2990	2990	2990	1
371	20240108	122700	121199320	2995	2995	2995	2995	0
372	20240108	122600	121199320	2995	2990	2995	2985	7
373	20240108	122500	121178395	2990	2990	2990	2990	3
374	20240108	122400	121169425	2995	2995	2995	2995	0
375	20240108	122300	121169425	2995	2990	2995	2990	3
376	20240108	122200	121160450	2990	2990	2995	2985	10
377	20240108	122100	121130575	2995	2990	2995	2990	74
378	20240108	122000	120909310	2995	2995	2995	2995	10
379	20240108	121900	120879360	2995	2990	2995	2990	8
380	20240108	121800	120855430	2990	2995	2995	2990	3
381	20240108	121700	120846455	2990	2990	2990	2990	200
382	20240108	121600	120248455	2995	2995	2995	2995	167
383	20240108	121500	119748290	3000	3000	3000	2995	9
384	20240108	121400	119721325	3000	2995	3000	2995	349
385	20240108	121300	118676065	2995	2995	2995	2995	1
386	20240108	121200	118673070	2990	2990	2995	2990	8
387	20240108	121100	118649145	2990	2995	2995	2990	4
388	20240108	121000	118637170	2995	2995	2995	2995	0
389	20240108	120900	118637170	2995	2990	2995	2990	169
390	20240108	120800	118131060	2990	2990	2995	2990	9
391	20240108	120700	118104120	2995	2995	2995	2995	5
392	20240108	120600	118089145	2990	2985	2990	2985	144
393	20240108	120500	117658595	2990	2990	2990	2985	12
394	20240108	120400	117622735	2985	2985	2985	2985	2
395	20240108	120300	117616765	2990	2990	2990	2990	35
396	20240108	120200	117512115	2990	2985	2990	2985	9
397	20240108	120100	117485245	2990	2985	2990	2985	3
398	20240108	120000	117476280	2990	2990	2990	2990	1
399	20240108	115900	117473290	2985	2985	2985	2985	3
400	20240108	115800	117464335	2985	2985	2990	2985	9
401	20240108	115700	117437460	2990	2990	2990	2990	1
402	20240108	115600	117434470	2985	2985	2985	2985	0
403	20240108	115500	117434470	2985	2985	2990	2985	10
404	20240108	115400	117404615	2985	2985	2985	2985	1
405	20240108	115300	117401630	2990	2990	2990	2990	0
406	20240108	115200	117401630	2990	2985	2990	2985	8
407	20240108	115100	117377745	2990	2985	2990	2985	30
408	20240108	115000	117288185	2990	2990	2990	2990	0
409	20240108	114900	117288185	2990	2985	2990	2985	3
410	20240108	114800	117279225	2985	2985	2985	2985	6
411	20240108	114700	117261315	2990	2990	2990	2985	4
412	20240108	114600	117249365	2985	2985	2985	2985	0
413	20240108	114500	117249365	2985	2985	2990	2985	406
414	20240108	114400	116037445	2985	2985	2985	2980	1121
415	20240108	114300	112691265	2990	2990	2990	2990	0
416	20240108	114200	112691265	2990	2985	2990	2985	3
417	20240108	114100	112682305	2985	2990	2990	2985	18
418	20240108	114000	112628520	2990	2995	2995	2990	150
419	20240108	113900	112179890	2990	2990	2990	2990	2
420	20240108	113800	112173910	2995	2995	2995	2990	9
421	20240108	113700	112146975	2990	2990	2990	2990	1
422	20240108	113600	112143985	2995	2995	2995	2995	61
423	20240108	113500	111961290	2985	2985	2990	2980	1119
424	20240108	113400	108621080	2995	2985	2995	2985	4
425	20240108	113300	108609120	2990	2985	2995	2985	70
426	20240108	113200	108400150	2985	2985	2985	2985	2
427	20240108	113100	108394180	2985	2990	2990	2985	1422
428	20240108	113000	104148870	2990	2995	2995	2990	68
429	20240108	112900	103945220	2995	2995	2995	2995	1
430	20240108	112800	103942225	2990	2990	2990	2990	8
431	20240108	112700	103918305	2995	2990	2995	2985	572
432	20240108	112600	102208025	2995	2995	2995	2995	0
433	20240108	112500	102208025	2995	2990	2995	2985	472
434	20240108	112400	100796750	2985	2990	2990	2985	16
435	20240108	112300	100748940	2990	2985	2990	2985	4
436	20240108	112200	100736990	2985	2985	2985	2985	2303
437	20240108	112100	93862535	2985	2985	2985	2985	6
438	20240108	112000	93844625	2990	2990	2990	2990	88
439	20240108	111900	93581505	2990	2990	2990	2990	0
440	20240108	111800	93581505	2990	2990	2990	2990	6
441	20240108	111700	93563565	2990	2990	2990	2990	1
442	20240108	111600	93560575	2990	2990	2990	2990	11
443	20240108	111500	93527685	2990	2985	2990	2985	53
444	20240108	111400	93369230	2995	2990	2995	2990	7
445	20240108	111300	93348295	2985	2990	2990	2985	102
446	20240108	111200	93043810	2985	2985	2985	2985	2
447	20240108	111100	93037840	2985	2990	2990	2985	304
448	20240108	111000	92129345	2995	2995	2995	2995	0
449	20240108	110900	92129345	2995	2995	2995	2995	68
450	20240108	110800	91925685	2995	3000	3000	2995	3
451	20240108	110700	91916695	2990	2990	2990	2990	7
452	20240108	110600	91895765	2995	2995	2995	2995	250
453	20240108	110500	91147015	2995	3000	3000	2995	4
454	20240108	110400	91135030	2990	2995	3005	2990	20
455	20240108	110300	91075135	2995	2995	2995	2995	4
456	20240108	110200	91063155	2990	2995	2995	2990	2
457	20240108	110100	91057170	2990	2990	2995	2990	17
458	20240108	110000	91006290	2995	2995	2995	2995	0
459	20240108	105900	91006290	2995	2990	2995	2990	3
460	20240108	105800	90997315	2995	2990	2995	2990	13
461	20240108	105700	90958395	2995	2990	2995	2990	28
462	20240108	105600	90874565	2995	2990	2995	2990	13
463	20240108	105500	90835640	2990	2995	2995	2990	52
464	20240108	105400	90679910	2995	2990	2995	2990	75
465	20240108	105300	90455655	2995	2995	2995	2995	0
466	20240108	105200	90455655	2995	2995	2995	2990	42
467	20240108	105100	90329870	2990	2995	2995	2990	4
468	20240108	105000	90317905	2990	2990	2990	2990	5
469	20240108	104900	90302955	2990	2990	2990	2990	3
470	20240108	104800	90293985	2990	2990	2990	2990	3
471	20240108	104700	90285015	2990	2995	2995	2990	15
472	20240108	104600	90240115	2995	2995	2995	2995	1
473	20240108	104500	90237120	2990	2990	2995	2990	27
474	20240108	104400	90156345	2990	2990	2990	2990	6
475	20240108	104300	90138405	2995	2995	2995	2995	0
476	20240108	104200	90138405	2995	3000	3000	2990	96
477	20240108	104100	89851330	2995	2995	2995	2995	77
478	20240108	104000	89620715	3000	3000	3005	2995	233
479	20240108	103900	88921810	2995	2995	2995	2995	1
480	20240108	103800	88918815	2995	2995	3000	2995	5
481	20240108	103700	88903835	3000	2995	3000	2995	5
482	20240108	103600	88888855	3000	2995	3000	2995	2
483	20240108	103500	88882860	3000	2995	3000	2995	2
484	20240108	103400	88876865	2995	2995	2995	2995	8
485	20240108	103300	88852905	3000	2995	3000	2995	2
486	20240108	103200	88846910	3000	2990	3000	2990	4
487	20240108	103100	88834935	2990	3000	3000	2990	3
488	20240108	103000	88825955	2995	2990	2995	2990	6
489	20240108	102900	88808010	3000	3000	3000	3000	0
490	20240108	102800	88808010	3000	2985	3000	2985	10
491	20240108	102700	88778110	2990	2990	2990	2990	2
492	20240108	102600	88772130	3000	3000	3000	3000	0
493	20240108	102500	88772130	3000	3000	3000	2985	794
494	20240108	102400	86400460	2995	2995	3000	2995	9
495	20240108	102300	86373485	2995	3000	3000	2995	3
496	20240108	102200	86364495	2990	2990	2990	2990	1
497	20240108	102100	86361505	3000	2995	3000	2990	6
498	20240108	102000	86343545	3000	2990	3000	2985	726
499	20240108	101900	84174220	2995	2995	2995	2995	40
500	20240108	101800	84054420	2995	2995	2995	2990	7
501	20240108	101700	84033460	2990	2995	3000	2990	14
502	20240108	101600	83991570	3000	3000	3000	3000	2
503	20240108	101500	83985570	3000	3000	3010	3000	3
504	20240108	101400	83976560	3005	3005	3015	3005	250
505	20240108	101300	83225295	3005	3005	3015	3000	4
506	20240108	101200	83213270	3015	3010	3015	3010	305
507	20240108	101100	82295210	3015	3005	3015	3005	2
508	20240108	101000	82289190	3015	3015	3015	3015	423
509	20240108	100900	81013845	3010	3015	3015	3010	72
510	20240108	100800	80797120	3015	3015	3015	3015	111
511	20240108	100700	80462455	3000	2995	3000	2995	2421
512	20240108	100600	73202440	2995	2995	2995	2995	0
513	20240108	100500	73202440	2995	2995	2995	2990	121
514	20240108	100400	72840545	2990	2990	2990	2990	3
515	20240108	100300	72831575	2995	2990	2995	2990	2
516	20240108	100200	72825590	2995	2995	2995	2995	0
517	20240108	100100	72825590	2995	2995	2995	2995	381
518	20240108	100000	71684495	2995	2995	2995	2995	0
519	20240108	095900	71684495	2995	2995	2995	2995	0
520	20240108	095800	71684495	2995	2995	2995	2995	0
521	20240108	095700	71684495	2995	2990	2995	2970	4089
522	20240108	095600	59497030	2995	2995	2995	2995	1
523	20240108	095500	59494035	2995	2990	2995	2990	202
524	20240108	095400	58890045	2995	2995	2995	2995	5
525	20240108	095300	58875070	2995	2995	2995	2995	7
526	20240108	095200	58854105	2995	2990	2995	2990	347
527	20240108	095100	57816565	2990	2990	2990	2990	10
528	20240108	095000	57786665	2990	2990	2990	2990	0
529	20240108	094900	57786665	2990	2990	2990	2990	0
530	20240108	094800	57786665	2990	2985	2990	2985	52
531	20240108	094700	57631435	2990	2990	2990	2990	0
532	20240108	094600	57631435	2990	2985	2990	2985	1406
533	20240108	094500	53434515	2975	2990	2990	2970	8963
534	20240108	094400	26752275	2990	2990	2990	2990	3
535	20240108	094300	26743305	2990	2990	2990	2990	0
536	20240108	094200	26743305	2990	2990	2990	2990	250
537	20240108	094100	25995805	2990	2990	2990	2990	1
538	20240108	094000	25992815	2990	2990	2990	2990	0
539	20240108	093900	25992815	2990	2990	2990	2990	2
540	20240108	093800	25986835	2990	2985	2990	2985	42
541	20240108	093700	25861460	2990	2990	2990	2990	0
542	20240108	093600	25861460	2990	2990	2990	2990	0
543	20240108	093500	25861460	2990	2975	2990	2975	227
544	20240108	093400	25185920	2980	2995	2995	2980	139
545	20240108	093300	24771670	2985	2990	2995	2975	5342
546	20240108	093200	8852700	3000	3000	3000	3000	2
547	20240108	093100	8846700	2995	2995	2995	2995	29
548	20240108	093000	8759845	3000	3000	3000	3000	2
549	20240108	092900	8753845	3000	3000	3000	3000	0
550	20240108	092800	8753845	3000	3000	3000	3000	0
551	20240108	092700	8753845	3000	3000	3000	3000	100
552	20240108	092600	8453845	3000	3000	3000	3000	0
553	20240108	092500	8453845	3000	3000	3000	3000	0
554	20240108	092400	8453845	3000	3000	3000	3000	6
555	20240108	092300	8435845	3000	3000	3000	3000	0
556	20240108	092200	8435845	3000	3000	3000	3000	0
557	20240108	092100	8435845	3000	3000	3000	3000	0
558	20240108	092000	8435845	3000	3000	3000	3000	1
559	20240108	091900	8432845	2995	2995	2995	2995	80
560	20240108	091800	8193245	3000	3000	3000	3000	0
561	20240108	091700	8193245	3000	3000	3000	3000	5
562	20240108	091600	8178245	3005	3005	3005	3005	0
563	20240108	091500	8178245	3005	3005	3005	3005	2
564	20240108	091400	8172235	3005	3005	3005	3005	1
565	20240108	091300	8169230	3005	3005	3005	3005	0
566	20240108	091200	8169230	3005	3010	3010	3005	418
567	20240108	091100	6912670	3010	3005	3010	3005	78
568	20240108	091000	6678275	3005	2995	3005	2995	139
569	20240108	090900	6261910	3000	3000	3000	3000	525
570	20240108	090800	4686910	3010	3010	3010	3010	385
571	20240108	090700	3528060	3015	3015	3015	3015	0
572	20240108	090600	3528060	3015	3015	3015	3015	1
573	20240108	090500	3525045	3000	3015	3015	3000	595
574	20240108	090400	1740030	3000	3025	3025	3000	2
575	20240108	090300	1734005	3000	3000	3000	3000	4
576	20240108	090200	1722005	3005	3035	3035	3005	539
577	20240108	090100	87280	3035	3035	3035	3035	8
578	20240108	090000	63000	3000	3000	3000	3000	21