KissMeData/002290/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	183600	161143085	3985	3985	3985	3985	67
3	20240116	183500	161143085	3985	3985	3985	3985	0
4	20240116	183400	161143085	3985	3985	3985	3985	0
5	20240116	183300	161143085	3985	3985	3985	3985	0
6	20240116	183200	161143085	3985	3985	3985	3985	0
7	20240116	183100	161143085	3985	3985	3985	3985	0
8	20240116	183000	161143085	3985	3985	3985	3985	0
9	20240116	182900	161143085	3985	3985	3985	3985	0
10	20240116	182800	161143085	3985	3985	3985	3985	0
11	20240116	182700	161143085	3985	3985	3985	3985	0
12	20240116	182600	161143085	3985	3985	3985	3985	0
13	20240116	182500	161143085	3985	3985	3985	3985	0
14	20240116	182400	161143085	3985	3985	3985	3985	0
15	20240116	182300	161143085	3985	3985	3985	3985	0
16	20240116	182200	161143085	3985	3985	3985	3985	0
17	20240116	182100	161143085	3985	3985	3985	3985	0
18	20240116	182000	161143085	3985	3985	3985	3985	0
19	20240116	181900	161143085	3985	3985	3985	3985	0
20	20240116	181800	161143085	3985	3985	3985	3985	0
21	20240116	181700	161143085	3985	3985	3985	3985	0
22	20240116	181600	161143085	3985	3985	3985	3985	0
23	20240116	181500	161143085	3985	3985	3985	3985	0
24	20240116	181400	161143085	3985	3985	3985	3985	0
25	20240116	181300	161143085	3985	3985	3985	3985	0
26	20240116	181200	161143085	3985	3985	3985	3985	0
27	20240116	181100	161143085	3985	3985	3985	3985	0
28	20240116	181000	161143085	3985	3985	3985	3985	0
29	20240116	180900	161143085	3985	3985	3985	3985	0
30	20240116	180800	161143085	3985	3985	3985	3985	0
31	20240116	180700	161143085	3985	3985	3985	3985	0
32	20240116	180600	161143085	3985	3985	3985	3985	67
33	20240116	180500	161143085	3985	3985	3985	3985	0
34	20240116	180400	161143085	3985	3985	3985	3985	0
35	20240116	180300	161143085	3985	3985	3985	3985	0
36	20240116	180200	161143085	3985	3985	3985	3985	0
37	20240116	180100	161143085	3985	3985	3985	3985	0
38	20240116	180000	161143085	3985	3985	3985	3985	0
39	20240116	175900	161143085	3985	3985	3985	3985	0
40	20240116	175800	161143085	3985	3985	3985	3985	0
41	20240116	175700	161143085	3985	3985	3985	3985	0
42	20240116	175600	161143085	3985	3985	3985	3985	0
43	20240116	175500	161143085	3985	3985	3985	3985	0
44	20240116	175400	161143085	3985	3985	3985	3985	0
45	20240116	175300	161143085	3985	3985	3985	3985	0
46	20240116	175200	161143085	3985	3985	3985	3985	0
47	20240116	175100	161143085	3985	3985	3985	3985	0
48	20240116	175000	161143085	3985	3985	3985	3985	0
49	20240116	174900	161143085	3985	3985	3985	3985	0
50	20240116	174800	161143085	3985	3985	3985	3985	0
51	20240116	174700	161143085	3985	3985	3985	3985	0
52	20240116	174600	161143085	3985	3985	3985	3985	0
53	20240116	174500	161143085	3985	3985	3985	3985	0
54	20240116	174400	161143085	3985	3985	3985	3985	0
55	20240116	174300	161143085	3985	3985	3985	3985	0
56	20240116	174200	161143085	3985	3985	3985	3985	0
57	20240116	174100	161143085	3985	3985	3985	3985	0
58	20240116	174000	161143085	3985	3985	3985	3985	0
59	20240116	173900	161143085	3985	3985	3985	3985	0
60	20240116	173800	161143085	3985	3985	3985	3985	0
61	20240116	173700	161143085	3985	3985	3985	3985	0
62	20240116	173600	161143085	3985	3985	3985	3985	67
63	20240116	173500	161143085	3985	3985	3985	3985	0
64	20240116	173400	161143085	3985	3985	3985	3985	0
65	20240116	173300	161143085	3985	3985	3985	3985	0
66	20240116	173200	161143085	3985	3985	3985	3985	0
67	20240116	173100	161143085	3985	3985	3985	3985	0
68	20240116	173000	161143085	3985	3985	3985	3985	0
69	20240116	172900	161143085	3985	3985	3985	3985	0
70	20240116	172800	161143085	3985	3985	3985	3985	0
71	20240116	172700	161143085	3985	3985	3985	3985	0
72	20240116	172600	161143085	3985	3985	3985	3985	0
73	20240116	172500	161143085	3985	3985	3985	3985	0
74	20240116	172400	161143085	3985	3985	3985	3985	0
75	20240116	172300	161143085	3985	3985	3985	3985	0
76	20240116	172200	161143085	3985	3985	3985	3985	0
77	20240116	172100	161143085	3985	3985	3985	3985	0
78	20240116	172000	161143085	3985	3985	3985	3985	0
79	20240116	171900	161143085	3985	3985	3985	3985	0
80	20240116	171800	161143085	3985	3985	3985	3985	0
81	20240116	171700	161143085	3985	3985	3985	3985	0
82	20240116	171600	161143085	3985	3985	3985	3985	0
83	20240116	171500	161143085	3985	3985	3985	3985	0
84	20240116	171400	161143085	3985	3985	3985	3985	0
85	20240116	171300	161143085	3985	3985	3985	3985	0
86	20240116	171200	161143085	3985	3985	3985	3985	0
87	20240116	171100	161143085	3985	3985	3985	3985	0
88	20240116	171000	161143085	3985	3985	3985	3985	0
89	20240116	170900	161143085	3985	3985	3985	3985	0
90	20240116	170800	161143085	3985	3985	3985	3985	0
91	20240116	170700	161143085	3985	3985	3985	3985	0
92	20240116	170600	161143085	3985	3985	3985	3985	67
93	20240116	170500	161143085	3985	3985	3985	3985	0
94	20240116	170400	161143085	3985	3985	3985	3985	0
95	20240116	170300	161143085	3985	3985	3985	3985	0
96	20240116	170200	161143085	3985	3985	3985	3985	0
97	20240116	170100	161143085	3985	3985	3985	3985	0
98	20240116	170000	161143085	3985	3985	3985	3985	0
99	20240116	165900	161143085	3985	3985	3985	3985	0
100	20240116	165800	161143085	3985	3985	3985	3985	0
101	20240116	165700	161143085	3985	3985	3985	3985	0
102	20240116	165600	161143085	3985	3985	3985	3985	0
103	20240116	165500	161143085	3985	3985	3985	3985	0
104	20240116	165400	161143085	3985	3985	3985	3985	0
105	20240116	165300	161143085	3985	3985	3985	3985	0
106	20240116	165200	161143085	3985	3985	3985	3985	0
107	20240116	165100	161143085	3985	3985	3985	3985	0
108	20240116	165000	161143085	3985	3985	3985	3985	0
109	20240116	164900	161143085	3985	3985	3985	3985	0
110	20240116	164800	161143085	3985	3985	3985	3985	0
111	20240116	164700	161143085	3985	3985	3985	3985	0
112	20240116	164600	161143085	3985	3985	3985	3985	0
113	20240116	164500	161143085	3985	3985	3985	3985	0
114	20240116	164400	161143085	3985	3985	3985	3985	0
115	20240116	164300	161143085	3985	3985	3985	3985	0
116	20240116	164200	161143085	3985	3985	3985	3985	0
117	20240116	164100	161143085	3985	3985	3985	3985	0
118	20240116	164000	161143085	3985	3985	3985	3985	0
119	20240116	163900	161143085	3985	3985	3985	3985	0
120	20240116	163800	161143085	3985	3985	3985	3985	0
121	20240116	163700	161143085	3985	3985	3985	3985	0
122	20240116	163600	161143085	3985	3985	3985	3985	67
123	20240116	163500	161143085	3985	3985	3985	3985	0
124	20240116	163400	161143085	3985	3985	3985	3985	0
125	20240116	163300	161143085	3985	3985	3985	3985	0
126	20240116	163200	161143085	3985	3985	3985	3985	0
127	20240116	163100	161143085	3985	3985	3985	3985	0
128	20240116	163000	161143085	3985	3985	3985	3985	0
129	20240116	162900	161143085	3985	3985	3985	3985	0
130	20240116	162800	161143085	3985	3985	3985	3985	0
131	20240116	162700	161143085	3985	3985	3985	3985	0
132	20240116	162600	161143085	3985	3985	3985	3985	0
133	20240116	162500	161143085	3985	3985	3985	3985	0
134	20240116	162400	161143085	3985	3985	3985	3985	0
135	20240116	162300	161143085	3985	3985	3985	3985	0
136	20240116	162200	161143085	3985	3985	3985	3985	0
137	20240116	162100	161143085	3985	3985	3985	3985	0
138	20240116	162000	161143085	3985	3985	3985	3985	0
139	20240116	161900	161143085	3985	3985	3985	3985	0
140	20240116	161800	161143085	3985	3985	3985	3985	0
141	20240116	161700	161143085	3985	3985	3985	3985	0
142	20240116	161600	161143085	3985	3985	3985	3985	0
143	20240116	161500	161143085	3985	3985	3985	3985	0
144	20240116	161400	161143085	3985	3985	3985	3985	0
145	20240116	161300	161143085	3985	3985	3985	3985	0
146	20240116	161200	161143085	3985	3985	3985	3985	0
147	20240116	161100	161143085	3985	3985	3985	3985	0
148	20240116	161000	161143085	3985	3985	3985	3985	0
149	20240116	160900	161143085	3985	3985	3985	3985	0
150	20240116	160800	161143085	3985	3985	3985	3985	0
151	20240116	160700	161143085	3985	3985	3985	3985	0
152	20240116	160600	161143085	3985	3985	3985	3985	67
153	20240116	160500	161143085	3985	3985	3985	3985	0
154	20240116	160400	161143085	3985	3985	3985	3985	0
155	20240116	160300	161143085	3985	3985	3985	3985	0
156	20240116	160200	161143085	3985	3985	3985	3985	0
157	20240116	160100	161143085	3985	3985	3985	3985	0
158	20240116	160000	161143085	3985	3985	3985	3985	0
159	20240116	155900	161143085	3985	3985	3985	3985	0
160	20240116	155800	161143085	3985	3985	3985	3985	0
161	20240116	155700	161143085	3985	3985	3985	3985	0
162	20240116	155600	161143085	3985	3985	3985	3985	0
163	20240116	155500	161143085	3985	3985	3985	3985	0
164	20240116	155400	161143085	3985	3985	3985	3985	0
165	20240116	155300	161143085	3985	3985	3985	3985	0
166	20240116	155200	161143085	3985	3985	3985	3985	0
167	20240116	155100	161143085	3985	3985	3985	3985	0
168	20240116	155000	161143085	3985	3985	3985	3985	0
169	20240116	154900	161143085	3985	3985	3985	3985	0
170	20240116	154800	161143085	3985	3985	3985	3985	0
171	20240116	154700	161143085	3985	3985	3985	3985	0
172	20240116	154600	161143085	3985	3985	3985	3985	0
173	20240116	154500	161143085	3985	3985	3985	3985	0
174	20240116	154400	161143085	3985	3985	3985	3985	0
175	20240116	154300	161143085	3985	3985	3985	3985	0
176	20240116	154200	161143085	3985	3985	3985	3985	0
177	20240116	154100	161143085	3985	3985	3985	3985	0
178	20240116	154000	161143085	3985	3985	3985	3985	0
179	20240116	153900	161143085	3985	3985	3985	3985	0
180	20240116	153800	161143085	3985	3985	3985	3985	0
181	20240116	153700	161143085	3985	3985	3985	3985	0
182	20240116	153600	161143085	3985	3985	3985	3985	67
183	20240116	153500	161143085	3985	3985	3985	3985	0
184	20240116	153400	161143085	3985	3985	3985	3985	0
185	20240116	153300	161143085	3985	3985	3985	3985	0
186	20240116	153200	161143085	3985	3985	3985	3985	0
187	20240116	153100	161143085	3985	3985	3985	3985	0
188	20240116	153000	161143085	3985	3985	3985	3985	67
189	20240116	152900	160876090	3965	3965	3965	3965	0
190	20240116	152800	160876090	3965	3965	3965	3965	0
191	20240116	152700	160876090	3965	3965	3965	3965	0
192	20240116	152600	160876090	3965	3965	3965	3965	0
193	20240116	152500	160876090	3965	3965	3965	3965	0
194	20240116	152400	160876090	3965	3965	3965	3965	0
195	20240116	152300	160876090	3965	3965	3965	3965	0
196	20240116	152200	160876090	3965	3965	3965	3965	0
197	20240116	152100	160876090	3965	3965	3965	3965	0
198	20240116	152000	160876090	3965	3965	3965	3965	0
199	20240116	151900	160876090	3965	3985	3985	3965	49
200	20240116	151800	160680965	3985	3965	3985	3965	28
201	20240116	151700	160569765	3970	3970	3970	3970	0
202	20240116	151600	160569765	3970	3970	3970	3970	0
203	20240116	151500	160569765	3970	3970	3970	3970	0
204	20240116	151400	160569765	3970	3970	3970	3970	3
205	20240116	151300	160557855	3985	3985	3985	3985	0
206	20240116	151200	160557855	3985	3985	3985	3985	0
207	20240116	151100	160557855	3985	3985	3985	3985	0
208	20240116	151000	160557855	3985	3985	3985	3985	0
209	20240116	150900	160557855	3985	3985	3985	3985	0
210	20240116	150800	160557855	3985	3985	3985	3985	0
211	20240116	150700	160557855	3985	3985	3985	3985	0
212	20240116	150600	160557855	3985	3985	3985	3985	0
213	20240116	150500	160557855	3985	3985	3985	3985	8
214	20240116	150400	160525975	3985	3975	3985	3975	100
215	20240116	150300	160128340	3975	3975	3975	3975	8
216	20240116	150200	160096540	3975	3975	3975	3975	0
217	20240116	150100	160096540	3975	3975	3975	3975	0
218	20240116	150000	160096540	3975	3975	3975	3975	0
219	20240116	145900	160096540	3975	3975	3975	3975	100
220	20240116	145800	159699040	3975	3975	3975	3975	0
221	20240116	145700	159699040	3975	3975	3975	3975	100
222	20240116	145600	159301540	3975	3975	3975	3975	0
223	20240116	145500	159301540	3975	3970	3975	3970	15
224	20240116	145400	159241950	3970	3970	3970	3970	0
225	20240116	145300	159241950	3970	3970	3970	3970	183
226	20240116	145200	158515440	3975	3975	3975	3975	0
227	20240116	145100	158515440	3975	3975	3975	3975	0
228	20240116	145000	158515440	3975	3975	3975	3975	0
229	20240116	144900	158515440	3975	3975	3975	3975	2015
230	20240116	144800	150505815	3975	3975	3975	3975	501
231	20240116	144700	148514340	3980	3980	3980	3980	0
232	20240116	144600	148514340	3980	3980	3980	3980	0
233	20240116	144500	148514340	3980	3980	3980	3980	0
234	20240116	144400	148514340	3980	3980	3980	3980	0
235	20240116	144300	148514340	3980	3980	3980	3980	0
236	20240116	144200	148514340	3980	3980	3980	3980	0
237	20240116	144100	148514340	3980	3980	3980	3980	0
238	20240116	144000	148514340	3980	3980	3980	3980	0
239	20240116	143900	148514340	3980	3980	3980	3980	0
240	20240116	143800	148514340	3980	3980	3980	3980	0
241	20240116	143700	148514340	3980	3980	3980	3980	1
242	20240116	143600	148510360	3985	3985	3985	3985	0
243	20240116	143500	148510360	3985	3985	3985	3985	0
244	20240116	143400	148510360	3985	3985	3985	3985	0
245	20240116	143300	148510360	3985	3985	3985	3985	0
246	20240116	143200	148510360	3985	3985	3985	3985	9
247	20240116	143100	148474495	3970	3970	3970	3970	7
248	20240116	143000	148446705	3970	3970	3970	3970	0
249	20240116	142900	148446705	3970	3970	3970	3970	0
250	20240116	142800	148446705	3970	3970	3970	3970	7
251	20240116	142700	148418915	3970	3970	3970	3970	0
252	20240116	142600	148418915	3970	3970	3970	3970	0
253	20240116	142500	148418915	3970	3970	3970	3970	7
254	20240116	142400	148391125	3970	3970	3970	3970	0
255	20240116	142300	148391125	3970	3970	3970	3970	0
256	20240116	142200	148391125	3970	3970	3970	3970	7
257	20240116	142100	148363335	3970	3970	3970	3970	1
258	20240116	142000	148359365	3985	3985	3985	3985	0
259	20240116	141900	148359365	3985	3985	3985	3985	0
260	20240116	141800	148359365	3985	3985	3985	3985	0
261	20240116	141700	148359365	3985	3985	3985	3985	0
262	20240116	141600	148359365	3985	3985	3985	3985	0
263	20240116	141500	148359365	3985	3985	3985	3985	0
264	20240116	141400	148359365	3985	3985	3985	3985	0
265	20240116	141300	148359365	3985	3985	3985	3985	0
266	20240116	141200	148359365	3985	3985	3985	3985	0
267	20240116	141100	148359365	3985	3970	3985	3970	175
268	20240116	141000	147662005	3985	3970	3985	3970	11
269	20240116	140900	147618275	3970	3970	3970	3970	0
270	20240116	140800	147618275	3970	3970	3970	3970	0
271	20240116	140700	147618275	3970	3970	3970	3970	1
272	20240116	140600	147614305	3985	3970	3985	3970	170
273	20240116	140500	146939380	3985	3985	3985	3985	0
274	20240116	140400	146939380	3985	3985	3985	3985	0
275	20240116	140300	146939380	3985	3985	3985	3985	0
276	20240116	140200	146939380	3985	3985	3985	3985	1
277	20240116	140100	146935395	3985	3985	3985	3985	0
278	20240116	140000	146935395	3985	3985	3985	3985	0
279	20240116	135900	146935395	3985	3985	3985	3985	0
280	20240116	135800	146935395	3985	3985	3985	3985	0
281	20240116	135700	146935395	3985	3985	3985	3985	0
282	20240116	135600	146935395	3985	3985	3985	3985	0
283	20240116	135500	146935395	3985	3985	3985	3985	0
284	20240116	135400	146935395	3985	3985	3985	3985	0
285	20240116	135300	146935395	3985	3985	3985	3985	0
286	20240116	135200	146935395	3985	3985	3985	3985	0
287	20240116	135100	146935395	3985	3985	3985	3985	0
288	20240116	135000	146935395	3985	3985	3985	3985	0
289	20240116	134900	146935395	3985	3985	3985	3985	0
290	20240116	134800	146935395	3985	3985	3985	3985	0
291	20240116	134700	146935395	3985	3985	3985	3985	28
292	20240116	134600	146823815	3985	3985	3985	3985	0
293	20240116	134500	146823815	3985	3985	3985	3985	0
294	20240116	134400	146823815	3985	3970	3985	3970	7
295	20240116	134300	146795935	3960	3960	3960	3960	7
296	20240116	134200	146768215	3960	3960	3960	3960	0
297	20240116	134100	146768215	3960	3960	3960	3960	19
298	20240116	134000	146692975	3960	3960	3960	3960	0
299	20240116	133900	146692975	3960	3960	3960	3960	1
300	20240116	133800	146689015	3960	3960	3960	3960	11
301	20240116	133700	146645455	3960	3960	3960	3960	0
302	20240116	133600	146645455	3960	3960	3960	3960	0
303	20240116	133500	146645455	3960	3960	3960	3960	0
304	20240116	133400	146645455	3960	3960	3960	3960	0
305	20240116	133300	146645455	3960	3960	3960	3960	0
306	20240116	133200	146645455	3960	3960	3960	3960	0
307	20240116	133100	146645455	3960	3960	3960	3960	0
308	20240116	133000	146645455	3960	3960	3960	3960	0
309	20240116	132900	146645455	3960	3960	3960	3960	5
310	20240116	132800	146625655	3960	3960	3960	3960	2
311	20240116	132700	146617735	3960	3960	3960	3960	0
312	20240116	132600	146617735	3960	3960	3960	3960	8
313	20240116	132500	146586055	3960	3960	3960	3960	0
314	20240116	132400	146586055	3960	3960	3960	3960	0
315	20240116	132300	146586055	3960	3960	3960	3960	5
316	20240116	132200	146566255	3955	3955	3955	3955	8
317	20240116	132100	146534615	3955	3950	3955	3950	282
318	20240116	132000	145420520	3950	3955	3955	3950	40
319	20240116	131900	145262325	3960	3955	3960	3955	9
320	20240116	131800	145226725	3955	3955	3955	3955	0
321	20240116	131700	145226725	3955	3955	3955	3955	0
322	20240116	131600	145226725	3955	3960	3960	3955	252
323	20240116	131500	144230055	3960	3960	3960	3960	41
324	20240116	131400	144067695	3960	3960	3960	3960	0
325	20240116	131300	144067695	3960	3960	3960	3960	122
326	20240116	131200	143584575	3985	3985	3985	3985	0
327	20240116	131100	143584575	3985	3985	3985	3985	0
328	20240116	131000	143584575	3985	3985	3985	3985	0
329	20240116	130900	143584575	3985	3985	3985	3985	0
330	20240116	130800	143584575	3985	3985	3985	3985	0
331	20240116	130700	143584575	3985	3985	3985	3985	0
332	20240116	130600	143584575	3985	3975	3985	3965	247
333	20240116	130500	142604850	3985	3985	3985	3985	0
334	20240116	130400	142604850	3985	3985	3985	3985	0
335	20240116	130300	142604850	3985	3985	3985	3985	0
336	20240116	130200	142604850	3985	3985	3985	3985	0
337	20240116	130100	142604850	3985	3985	3985	3985	0
338	20240116	130000	142604850	3985	3985	3985	3985	0
339	20240116	125900	142604850	3985	3985	3985	3985	0
340	20240116	125800	142604850	3985	3985	3985	3985	249
341	20240116	125700	141612585	3985	3985	3985	3985	0
342	20240116	125600	141612585	3985	3985	3985	3985	0
343	20240116	125500	141612585	3985	3985	3985	3985	0
344	20240116	125400	141612585	3985	3985	3985	3985	0
345	20240116	125300	141612585	3985	3985	3985	3985	0
346	20240116	125200	141612585	3985	3985	3985	3985	0
347	20240116	125100	141612585	3985	3985	3985	3985	0
348	20240116	125000	141612585	3985	3985	3985	3985	0
349	20240116	124900	141612585	3985	3985	3985	3985	0
350	20240116	124800	141612585	3985	3985	3985	3985	0
351	20240116	124700	141612585	3985	3985	3985	3985	0
352	20240116	124600	141612585	3985	3965	3985	3965	16
353	20240116	124500	141548995	3965	3965	3965	3965	0
354	20240116	124400	141548995	3965	3970	3970	3965	244
355	20240116	124300	140581190	3975	3975	3975	3975	261
356	20240116	124200	139543715	3985	3985	3985	3985	0
357	20240116	124100	139543715	3985	3985	3985	3985	0
358	20240116	124000	139543715	3985	3985	3985	3985	0
359	20240116	123900	139543715	3985	3985	3985	3985	0
360	20240116	123800	139543715	3985	3985	3985	3985	0
361	20240116	123700	139543715	3985	3985	3985	3985	0
362	20240116	123600	139543715	3985	3985	3985	3985	0
363	20240116	123500	139543715	3985	3985	3985	3985	0
364	20240116	123400	139543715	3985	3975	3985	3975	12
365	20240116	123300	139495975	3975	3975	3975	3975	1
366	20240116	123200	139492000	3985	3985	3985	3985	1
367	20240116	123100	139488015	3985	3985	3985	3985	0
368	20240116	123000	139488015	3985	3970	3985	3970	13
369	20240116	122900	139436305	3965	3965	3965	3965	0
370	20240116	122800	139436305	3965	3965	3965	3965	8
371	20240116	122700	139404585	3965	3965	3965	3965	0
372	20240116	122600	139404585	3965	3965	3965	3965	0
373	20240116	122500	139404585	3965	3965	3965	3965	8
374	20240116	122400	139372865	3965	3965	3965	3965	0
375	20240116	122300	139372865	3965	3965	3965	3965	0
376	20240116	122200	139372865	3965	3965	3965	3965	1
377	20240116	122100	139368900	3975	3975	3975	3975	0
378	20240116	122000	139368900	3975	3975	3975	3975	0
379	20240116	121900	139368900	3975	3965	3975	3965	209
380	20240116	121800	138540205	3965	3965	3965	3965	100
381	20240116	121700	138143705	3980	3980	3980	3980	0
382	20240116	121600	138143705	3980	3980	3980	3980	118
383	20240116	121500	137674065	3985	3985	3985	3985	0
384	20240116	121400	137674065	3985	3985	3985	3985	32
385	20240116	121300	137546545	3985	3985	3985	3985	0
386	20240116	121200	137546545	3985	3985	3985	3985	0
387	20240116	121100	137546545	3985	3985	3985	3985	33
388	20240116	121000	137415040	3985	3985	3985	3985	0
389	20240116	120900	137415040	3985	3985	3985	3985	0
390	20240116	120800	137415040	3985	3985	3985	3985	33
391	20240116	120700	137283535	3985	3985	3985	3985	0
392	20240116	120600	137283535	3985	3980	3985	3980	10
393	20240116	120500	137243725	3965	3965	3965	3965	0
394	20240116	120400	137243725	3965	3965	3965	3965	3
395	20240116	120300	137231830	3980	3980	3980	3980	2
396	20240116	120200	137223870	3985	3980	3985	3980	12
397	20240116	120100	137176055	3985	3985	3985	3985	0
398	20240116	120000	137176055	3985	3985	3985	3985	0
399	20240116	115900	137176055	3985	3985	3985	3985	0
400	20240116	115800	137176055	3985	3985	3985	3985	0
401	20240116	115700	137176055	3985	3985	3985	3985	0
402	20240116	115600	137176055	3985	3985	3985	3985	0
403	20240116	115500	137176055	3985	3985	3985	3985	0
404	20240116	115400	137176055	3985	3985	3985	3985	0
405	20240116	115300	137176055	3985	3985	3985	3985	0
406	20240116	115200	137176055	3985	3985	3985	3985	0
407	20240116	115100	137176055	3985	3980	3985	3980	100
408	20240116	115000	136777635	3965	3965	3965	3965	100
409	20240116	114900	136381135	3965	3965	3965	3965	8
410	20240116	114800	136349415	3965	3965	3965	3965	0
411	20240116	114700	136349415	3965	3965	3965	3965	0
412	20240116	114600	136349415	3965	3965	3965	3965	8
413	20240116	114500	136317695	3965	3965	3965	3965	53
414	20240116	114400	136107550	3970	3980	3980	3970	148
415	20240116	114300	135519980	3975	3975	3975	3975	68
416	20240116	114200	135249680	3980	3980	3980	3980	0
417	20240116	114100	135249680	3980	3980	3980	3980	0
418	20240116	114000	135249680	3980	3980	3980	3980	0
419	20240116	113900	135249680	3980	3980	3980	3980	33
420	20240116	113800	135118340	3985	3985	3985	3985	0
421	20240116	113700	135118340	3985	3985	3985	3985	0
422	20240116	113600	135118340	3985	3985	3985	3985	0
423	20240116	113500	135118340	3985	3985	3985	3985	0
424	20240116	113400	135118340	3985	3985	3985	3985	0
425	20240116	113300	135118340	3985	3980	3985	3980	336
426	20240116	113200	133781050	3985	3985	3985	3985	0
427	20240116	113100	133781050	3985	3985	3985	3985	314
428	20240116	113000	132529760	3990	3995	3995	3990	39
429	20240116	112900	132374090	3995	3995	3995	3995	0
430	20240116	112800	132374090	3995	3995	3995	3995	22
431	20240116	112700	132286200	3995	3995	3995	3995	0
432	20240116	112600	132286200	3995	3995	3995	3995	8
433	20240116	112500	132254240	3995	3995	3995	3995	0
434	20240116	112400	132254240	3995	3995	3995	3995	5
435	20240116	112300	132234265	3995	3995	3995	3995	0
436	20240116	112200	132234265	3995	3990	3995	3990	13
437	20240116	112100	132182375	3990	3990	3990	3990	6173
438	20240116	112000	107552105	3990	3990	3990	3990	0
439	20240116	111900	107552105	3990	3990	3990	3990	8
440	20240116	111800	107520185	3990	3990	3990	3990	0
441	20240116	111700	107520185	3990	3990	3990	3990	0
442	20240116	111600	107520185	3990	3990	3990	3990	8
443	20240116	111500	107488265	3990	3995	3995	3990	297
444	20240116	111400	106302750	4000	4000	4000	4000	0
445	20240116	111300	106302750	4000	4000	4000	4000	0
446	20240116	111200	106302750	4000	4000	4000	4000	0
447	20240116	111100	106302750	4000	4000	4000	4000	0
448	20240116	111000	106302750	4000	4000	4000	4000	62
449	20240116	110900	106054750	4000	4000	4000	4000	200
450	20240116	110800	105254750	4000	4000	4000	4000	0
451	20240116	110700	105254750	4000	4000	4000	4000	9
452	20240116	110600	105218750	4000	4000	4000	4000	0
453	20240116	110500	105218750	4000	4000	4000	4000	208
454	20240116	110400	104386750	4000	4000	4000	4000	50
455	20240116	110300	104186750	4000	4000	4000	4000	50
456	20240116	110200	103986750	4005	4005	4005	4005	100
457	20240116	110100	103586250	3995	3990	3995	3990	58
458	20240116	110000	103354580	3990	3990	3990	3990	200
459	20240116	105900	102556580	4005	4005	4005	4005	0
460	20240116	105800	102556580	4005	4005	4005	4005	12
461	20240116	105700	102508520	4005	4005	4005	4005	0
462	20240116	105600	102508520	4005	4005	4005	4005	0
463	20240116	105500	102508520	4005	4005	4005	4005	0
464	20240116	105400	102508520	4005	4005	4005	4005	0
465	20240116	105300	102508520	4005	3970	4005	3970	2742
466	20240116	105200	91563850	3990	3990	3990	3990	0
467	20240116	105100	91563850	3990	3990	3990	3990	0
468	20240116	105000	91563850	3990	3990	3990	3990	0
469	20240116	104900	91563850	3990	3990	3990	3990	0
470	20240116	104800	91563850	3990	3990	3990	3990	0
471	20240116	104700	91563850	3990	3960	3990	3960	9
472	20240116	104600	91528060	3960	3960	3960	3960	4
473	20240116	104500	91512220	3960	3960	3960	3960	0
474	20240116	104400	91512220	3960	3960	3990	3960	423
475	20240116	104300	89831730	3950	3950	3950	3950	8
476	20240116	104200	89800130	3950	3950	3950	3950	0
477	20240116	104100	89800130	3950	3950	3950	3950	0
478	20240116	104000	89800130	3950	3950	3950	3950	8
479	20240116	103900	89768530	3945	3945	3945	3945	0
480	20240116	103800	89768530	3945	3945	3945	3945	146
481	20240116	103700	89192560	3945	3940	3945	3940	138
482	20240116	103600	88648190	3940	3940	3940	3940	284
483	20240116	103500	87529230	3935	3935	3935	3935	0
484	20240116	103400	87529230	3935	3940	3940	3935	308
485	20240116	103300	86316990	3940	3940	3940	3940	0
486	20240116	103200	86316990	3940	3945	3945	3940	5002
487	20240116	103100	66602480	3945	3945	3945	3945	8
488	20240116	103000	66570920	3945	3945	3945	3945	1
489	20240116	102900	66566975	3945	3945	3945	3945	0
490	20240116	102800	66566975	3945	3955	3955	3945	1123
491	20240116	102700	62131860	3960	3960	3960	3960	2
492	20240116	102600	62123940	3960	3960	3960	3960	12
493	20240116	102500	62076420	3960	3960	3960	3960	9
494	20240116	102400	62040780	3960	3960	3960	3960	11
495	20240116	102300	61997220	3955	3955	3955	3955	0
496	20240116	102200	61997220	3955	3955	3955	3955	371
497	20240116	102100	60529915	3955	3955	3955	3955	13
498	20240116	102000	60478500	3955	3955	3955	3955	3
499	20240116	101900	60466635	3955	3955	3955	3955	6
500	20240116	101800	60442905	3955	3955	3955	3955	0
501	20240116	101700	60442905	3955	3955	3955	3955	0
502	20240116	101600	60442905	3955	3955	3955	3955	1
503	20240116	101500	60438950	3955	3955	3955	3955	0
504	20240116	101400	60438950	3955	3955	3955	3955	39
505	20240116	101300	60284705	3955	3955	3955	3955	8
506	20240116	101200	60253065	3955	3955	3955	3955	0
507	20240116	101100	60253065	3955	3960	3960	3955	10
508	20240116	101000	60213510	3960	3960	3960	3960	0
509	20240116	100900	60213510	3960	3955	3960	3955	51
510	20240116	100800	60011800	3960	3960	3960	3960	0
511	20240116	100700	60011800	3960	3960	3960	3960	102
512	20240116	100600	59607880	3960	3960	3960	3960	1
513	20240116	100500	59603920	3960	3965	3965	3960	3317
514	20240116	100400	46452845	3965	3965	3965	3965	2891
515	20240116	100300	34990030	3965	3965	3965	3965	2554
516	20240116	100200	24863420	3965	3965	3965	3965	82
517	20240116	100100	24538290	3965	3970	3970	3965	80
518	20240116	100000	24221085	3970	3970	3970	3970	782
519	20240116	095900	21116545	3990	3990	3990	3990	0
520	20240116	095800	21116545	3990	3975	3990	3975	164
521	20240116	095700	20464510	3990	3990	3990	3990	8
522	20240116	095600	20432590	3990	3990	3990	3990	0
523	20240116	095500	20432590	3990	3990	3990	3990	0
524	20240116	095400	20432590	3990	3990	3990	3990	12
525	20240116	095300	20384710	3980	3990	3990	3980	55
526	20240116	095200	20165740	3990	3990	3990	3990	0
527	20240116	095100	20165740	3990	3990	3990	3990	12
528	20240116	095000	20117860	3995	3995	3995	3995	3
529	20240116	094900	20105875	4005	4005	4005	4005	0
530	20240116	094800	20105875	4005	4005	4005	4005	0
531	20240116	094700	20105875	4005	4005	4005	4005	0
532	20240116	094600	20105875	4005	4005	4005	4005	0
533	20240116	094500	20105875	4005	4005	4005	4005	0
534	20240116	094400	20105875	4005	4005	4005	4005	0
535	20240116	094300	20105875	4005	4005	4005	4005	0
536	20240116	094200	20105875	4005	4005	4005	4005	0
537	20240116	094100	20105875	4005	4005	4005	4005	0
538	20240116	094000	20105875	4005	4000	4005	4000	38
539	20240116	093900	19953860	4005	4000	4005	4000	15
540	20240116	093800	19893850	4010	4010	4010	4010	8
541	20240116	093700	19861770	4005	4005	4005	4005	69
542	20240116	093600	19585425	4010	4010	4015	4010	161
543	20240116	093500	18939790	4015	4015	4015	4015	0
544	20240116	093400	18939790	4015	4015	4015	4015	36
545	20240116	093300	18795250	4020	4020	4020	4020	24
546	20240116	093200	18698770	4030	4030	4030	4030	0
547	20240116	093100	18698770	4030	4030	4030	4030	0
548	20240116	093000	18698770	4030	4030	4030	4030	0
549	20240116	092900	18698770	4030	4025	4030	4025	4
550	20240116	092800	18682665	4030	4030	4030	4030	0
551	20240116	092700	18682665	4030	4030	4030	4030	0
552	20240116	092600	18682665	4030	4080	4080	4030	67
553	20240116	092500	18411480	4085	4035	4130	4035	1012
554	20240116	092400	14267065	4040	4050	4050	4040	27
555	20240116	092300	14157850	4055	4055	4055	4055	3
556	20240116	092200	14145685	4060	4060	4060	4060	0
557	20240116	092100	14145685	4060	4060	4060	4060	2
558	20240116	092000	14137565	4065	4065	4065	4065	0
559	20240116	091900	14137565	4065	4075	4075	4065	8
560	20240116	091800	14105005	4110	4085	4110	4080	15
561	20240116	091700	14043490	4090	4155	4155	4090	35
562	20240116	091600	13899265	4145	4025	4190	4025	1001
563	20240116	091500	9797855	4025	4025	4025	4025	2
564	20240116	091400	9789805	4030	3990	4030	3990	126
565	20240116	091300	9286570	3990	3985	3990	3985	9
566	20240116	091200	9250700	3985	3985	3985	3985	0
567	20240116	091100	9250700	3985	3985	3985	3985	0
568	20240116	091000	9250700	3985	3985	3985	3985	1
569	20240116	090900	9246715	3990	3990	3990	3990	1
570	20240116	090800	9242725	3995	3995	3995	3995	80
571	20240116	090700	8923125	3990	3985	3990	3985	410
572	20240116	090600	7289260	3985	3985	3985	3985	10
573	20240116	090500	7249410	3985	3965	3985	3965	497
574	20240116	090400	5277545	3965	3965	3965	3945	531
575	20240116	090300	3182150	3965	3965	3965	3965	9
576	20240116	090200	3146465	3945	3950	3950	3940	374
577	20240116	090100	1671015	3950	3960	3960	3945	295
578	20240116	090000	503555	3965	3965	3965	3965	127