KissMeData/002200/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	183600	120043835	2930	2930	2930	2930	438
3	20240311	183500	120043835	2930	2930	2930	2930	0
4	20240311	183400	120043835	2930	2930	2930	2930	0
5	20240311	183300	120043835	2930	2930	2930	2930	0
6	20240311	183200	120043835	2930	2930	2930	2930	0
7	20240311	183100	120043835	2930	2930	2930	2930	0
8	20240311	183000	120043835	2930	2930	2930	2930	0
9	20240311	182900	120043835	2930	2930	2930	2930	0
10	20240311	182800	120043835	2930	2930	2930	2930	0
11	20240311	182700	120043835	2930	2930	2930	2930	0
12	20240311	182600	120043835	2930	2930	2930	2930	0
13	20240311	182500	120043835	2930	2930	2930	2930	0
14	20240311	182400	120043835	2930	2930	2930	2930	0
15	20240311	182300	120043835	2930	2930	2930	2930	0
16	20240311	182200	120043835	2930	2930	2930	2930	0
17	20240311	182100	120043835	2930	2930	2930	2930	0
18	20240311	182000	120043835	2930	2930	2930	2930	0
19	20240311	181900	120043835	2930	2930	2930	2930	0
20	20240311	181800	120043835	2930	2930	2930	2930	0
21	20240311	181700	120043835	2930	2930	2930	2930	0
22	20240311	181600	120043835	2930	2930	2930	2930	0
23	20240311	181500	120043835	2930	2930	2930	2930	0
24	20240311	181400	120043835	2930	2930	2930	2930	0
25	20240311	181300	120043835	2930	2930	2930	2930	0
26	20240311	181200	120043835	2930	2930	2930	2930	0
27	20240311	181100	120043835	2930	2930	2930	2930	0
28	20240311	181000	120043835	2930	2930	2930	2930	0
29	20240311	180900	120043835	2930	2930	2930	2930	0
30	20240311	180800	120043835	2930	2930	2930	2930	0
31	20240311	180700	120043835	2930	2930	2930	2930	0
32	20240311	180600	120043835	2930	2930	2930	2930	438
33	20240311	180500	120043835	2930	2930	2930	2930	0
34	20240311	180400	120043835	2930	2930	2930	2930	0
35	20240311	180300	120043835	2930	2930	2930	2930	0
36	20240311	180200	120043835	2930	2930	2930	2930	0
37	20240311	180100	120043835	2930	2930	2930	2930	0
38	20240311	180000	120043835	2930	2930	2930	2930	0
39	20240311	175900	120043835	2930	2930	2930	2930	0
40	20240311	175800	120043835	2930	2930	2930	2930	0
41	20240311	175700	120043835	2930	2930	2930	2930	0
42	20240311	175600	120043835	2930	2930	2930	2930	0
43	20240311	175500	120043835	2930	2930	2930	2930	0
44	20240311	175400	120043835	2930	2930	2930	2930	0
45	20240311	175300	120043835	2930	2930	2930	2930	0
46	20240311	175200	120043835	2930	2930	2930	2930	0
47	20240311	175100	120043835	2930	2930	2930	2930	0
48	20240311	175000	120043835	2930	2930	2930	2930	0
49	20240311	174900	120043835	2930	2930	2930	2930	0
50	20240311	174800	120043835	2930	2930	2930	2930	0
51	20240311	174700	120043835	2930	2930	2930	2930	0
52	20240311	174600	120043835	2930	2930	2930	2930	0
53	20240311	174500	120043835	2930	2930	2930	2930	0
54	20240311	174400	120043835	2930	2930	2930	2930	0
55	20240311	174300	120043835	2930	2930	2930	2930	0
56	20240311	174200	120043835	2930	2930	2930	2930	0
57	20240311	174100	120043835	2930	2930	2930	2930	0
58	20240311	174000	120043835	2930	2930	2930	2930	0
59	20240311	173900	120043835	2930	2930	2930	2930	0
60	20240311	173800	120043835	2930	2930	2930	2930	0
61	20240311	173700	120043835	2930	2930	2930	2930	0
62	20240311	173600	120043835	2930	2930	2930	2930	438
63	20240311	173500	120043835	2930	2930	2930	2930	0
64	20240311	173400	120043835	2930	2930	2930	2930	0
65	20240311	173300	120043835	2930	2930	2930	2930	0
66	20240311	173200	120043835	2930	2930	2930	2930	0
67	20240311	173100	120043835	2930	2930	2930	2930	0
68	20240311	173000	120043835	2930	2930	2930	2930	0
69	20240311	172900	120043835	2930	2930	2930	2930	0
70	20240311	172800	120043835	2930	2930	2930	2930	0
71	20240311	172700	120043835	2930	2930	2930	2930	0
72	20240311	172600	120043835	2930	2930	2930	2930	0
73	20240311	172500	120043835	2930	2930	2930	2930	0
74	20240311	172400	120043835	2930	2930	2930	2930	0
75	20240311	172300	120043835	2930	2930	2930	2930	0
76	20240311	172200	120043835	2930	2930	2930	2930	0
77	20240311	172100	120043835	2930	2930	2930	2930	0
78	20240311	172000	120043835	2930	2930	2930	2930	0
79	20240311	171900	120043835	2930	2930	2930	2930	0
80	20240311	171800	120043835	2930	2930	2930	2930	0
81	20240311	171700	120043835	2930	2930	2930	2930	0
82	20240311	171600	120043835	2930	2930	2930	2930	0
83	20240311	171500	120043835	2930	2930	2930	2930	0
84	20240311	171400	120043835	2930	2930	2930	2930	0
85	20240311	171300	120043835	2930	2930	2930	2930	0
86	20240311	171200	120043835	2930	2930	2930	2930	0
87	20240311	171100	120043835	2930	2930	2930	2930	0
88	20240311	171000	120043835	2930	2930	2930	2930	0
89	20240311	170900	120043835	2930	2930	2930	2930	0
90	20240311	170800	120043835	2930	2930	2930	2930	0
91	20240311	170700	120043835	2930	2930	2930	2930	0
92	20240311	170600	120043835	2930	2930	2930	2930	438
93	20240311	170500	120043835	2930	2930	2930	2930	0
94	20240311	170400	120043835	2930	2930	2930	2930	0
95	20240311	170300	120043835	2930	2930	2930	2930	0
96	20240311	170200	120043835	2930	2930	2930	2930	0
97	20240311	170100	120043835	2930	2930	2930	2930	0
98	20240311	170000	120043835	2930	2930	2930	2930	0
99	20240311	165900	120043835	2930	2930	2930	2930	0
100	20240311	165800	120043835	2930	2930	2930	2930	0
101	20240311	165700	120043835	2930	2930	2930	2930	0
102	20240311	165600	120043835	2930	2930	2930	2930	0
103	20240311	165500	120043835	2930	2930	2930	2930	0
104	20240311	165400	120043835	2930	2930	2930	2930	0
105	20240311	165300	120043835	2930	2930	2930	2930	0
106	20240311	165200	120043835	2930	2930	2930	2930	0
107	20240311	165100	120043835	2930	2930	2930	2930	0
108	20240311	165000	120043835	2930	2930	2930	2930	0
109	20240311	164900	120043835	2930	2930	2930	2930	0
110	20240311	164800	120043835	2930	2930	2930	2930	0
111	20240311	164700	120043835	2930	2930	2930	2930	0
112	20240311	164600	120043835	2930	2930	2930	2930	0
113	20240311	164500	120043835	2930	2930	2930	2930	0
114	20240311	164400	120043835	2930	2930	2930	2930	0
115	20240311	164300	120043835	2930	2930	2930	2930	0
116	20240311	164200	120043835	2930	2930	2930	2930	0
117	20240311	164100	120043835	2930	2930	2930	2930	0
118	20240311	164000	120043835	2930	2930	2930	2930	0
119	20240311	163900	120043835	2930	2930	2930	2930	0
120	20240311	163800	120043835	2930	2930	2930	2930	0
121	20240311	163700	120043835	2930	2930	2930	2930	0
122	20240311	163600	120043835	2930	2930	2930	2930	438
123	20240311	163500	120043835	2930	2930	2930	2930	0
124	20240311	163400	120043835	2930	2930	2930	2930	0
125	20240311	163300	120043835	2930	2930	2930	2930	0
126	20240311	163200	120043835	2930	2930	2930	2930	0
127	20240311	163100	120043835	2930	2930	2930	2930	0
128	20240311	163000	120043835	2930	2930	2930	2930	0
129	20240311	162900	120043835	2930	2930	2930	2930	0
130	20240311	162800	120043835	2930	2930	2930	2930	0
131	20240311	162700	120043835	2930	2930	2930	2930	0
132	20240311	162600	120043835	2930	2930	2930	2930	0
133	20240311	162500	120043835	2930	2930	2930	2930	0
134	20240311	162400	120043835	2930	2930	2930	2930	0
135	20240311	162300	120043835	2930	2930	2930	2930	0
136	20240311	162200	120043835	2930	2930	2930	2930	0
137	20240311	162100	120043835	2930	2930	2930	2930	0
138	20240311	162000	120043835	2930	2930	2930	2930	0
139	20240311	161900	120043835	2930	2930	2930	2930	0
140	20240311	161800	120043835	2930	2930	2930	2930	0
141	20240311	161700	120043835	2930	2930	2930	2930	0
142	20240311	161600	120043835	2930	2930	2930	2930	0
143	20240311	161500	120043835	2930	2930	2930	2930	0
144	20240311	161400	120043835	2930	2930	2930	2930	0
145	20240311	161300	120043835	2930	2930	2930	2930	0
146	20240311	161200	120043835	2930	2930	2930	2930	0
147	20240311	161100	120043835	2930	2930	2930	2930	0
148	20240311	161000	120043835	2930	2930	2930	2930	0
149	20240311	160900	120043835	2930	2930	2930	2930	0
150	20240311	160800	120043835	2930	2930	2930	2930	0
151	20240311	160700	120043835	2930	2930	2930	2930	0
152	20240311	160600	120043835	2930	2930	2930	2930	438
153	20240311	160500	120043835	2930	2930	2930	2930	0
154	20240311	160400	120043835	2930	2930	2930	2930	0
155	20240311	160300	120043835	2930	2930	2930	2930	0
156	20240311	160200	120043835	2930	2930	2930	2930	0
157	20240311	160100	120043835	2930	2930	2930	2930	0
158	20240311	160000	120043835	2930	2930	2930	2930	0
159	20240311	155900	120043835	2930	2930	2930	2930	0
160	20240311	155800	120043835	2930	2930	2930	2930	0
161	20240311	155700	120043835	2930	2930	2930	2930	0
162	20240311	155600	120043835	2930	2930	2930	2930	0
163	20240311	155500	120043835	2930	2930	2930	2930	0
164	20240311	155400	120043835	2930	2930	2930	2930	0
165	20240311	155300	120043835	2930	2930	2930	2930	0
166	20240311	155200	120043835	2930	2930	2930	2930	0
167	20240311	155100	120043835	2930	2930	2930	2930	0
168	20240311	155000	120043835	2930	2930	2930	2930	0
169	20240311	154900	120043835	2930	2930	2930	2930	0
170	20240311	154800	120043835	2930	2930	2930	2930	0
171	20240311	154700	120043835	2930	2930	2930	2930	0
172	20240311	154600	120043835	2930	2930	2930	2930	0
173	20240311	154500	120043835	2930	2930	2930	2930	0
174	20240311	154400	120043835	2930	2930	2930	2930	0
175	20240311	154300	120043835	2930	2930	2930	2930	0
176	20240311	154200	120043835	2930	2930	2930	2930	0
177	20240311	154100	120043835	2930	2930	2930	2930	0
178	20240311	154000	120043835	2930	2930	2930	2930	0
179	20240311	153900	120043835	2930	2930	2930	2930	0
180	20240311	153800	120043835	2930	2930	2930	2930	0
181	20240311	153700	120043835	2930	2930	2930	2930	0
182	20240311	153600	120043835	2930	2930	2930	2930	438
183	20240311	153500	120043835	2930	2930	2930	2930	0
184	20240311	153400	120043835	2930	2930	2930	2930	0
185	20240311	153300	120043835	2930	2930	2930	2930	0
186	20240311	153200	120043835	2930	2930	2930	2930	0
187	20240311	153100	120043835	2930	2930	2930	2930	0
188	20240311	153000	120043835	2930	2930	2930	2930	438
189	20240311	152900	118760495	2930	2930	2930	2930	0
190	20240311	152800	118760495	2930	2930	2930	2930	0
191	20240311	152700	118760495	2930	2930	2930	2930	0
192	20240311	152600	118760495	2930	2930	2930	2930	0
193	20240311	152500	118760495	2930	2930	2930	2930	0
194	20240311	152400	118760495	2930	2930	2930	2930	0
195	20240311	152300	118760495	2930	2930	2930	2930	0
196	20240311	152200	118760495	2930	2930	2930	2930	0
197	20240311	152100	118760495	2930	2930	2930	2930	0
198	20240311	152000	118760495	2930	2930	2930	2930	0
199	20240311	151900	118760495	2930	2930	2930	2930	40
200	20240311	151800	118643295	2930	2930	2930	2930	10
201	20240311	151700	118613995	2930	2930	2930	2930	0
202	20240311	151600	118613995	2930	2930	2930	2925	111
203	20240311	151500	118288770	2930	2930	2930	2930	0
204	20240311	151400	118288770	2930	2925	2930	2925	28
205	20240311	151300	118206745	2925	2925	2925	2925	5
206	20240311	151200	118192120	2925	2925	2925	2925	0
207	20240311	151100	118192120	2925	2925	2925	2925	0
208	20240311	151000	118192120	2925	2925	2925	2925	0
209	20240311	150900	118192120	2925	2925	2925	2925	0
210	20240311	150800	118192120	2925	2925	2925	2925	4
211	20240311	150700	118180420	2920	2920	2920	2920	0
212	20240311	150600	118180420	2920	2920	2920	2920	0
213	20240311	150500	118180420	2920	2920	2920	2920	200
214	20240311	150400	117596420	2925	2925	2925	2925	5
215	20240311	150300	117581795	2925	2925	2925	2925	62
216	20240311	150200	117400445	2925	2925	2925	2925	0
217	20240311	150100	117400445	2925	2925	2925	2925	0
218	20240311	150000	117400445	2925	2925	2925	2925	1
219	20240311	145900	117397520	2925	2925	2930	2925	16
220	20240311	145800	117350715	2925	2925	2925	2925	0
221	20240311	145700	117350715	2925	2925	2925	2925	1
222	20240311	145600	117347790	2925	2925	2925	2925	36
223	20240311	145500	117242490	2925	2925	2925	2925	0
224	20240311	145400	117242490	2925	2925	2925	2925	10
225	20240311	145300	117213240	2925	2925	2925	2925	0
226	20240311	145200	117213240	2925	2925	2925	2925	13
227	20240311	145100	117175215	2925	2925	2925	2925	0
228	20240311	145000	117175215	2925	2925	2925	2925	10
229	20240311	144900	117145965	2925	2925	2925	2925	0
230	20240311	144800	117145965	2925	2925	2925	2925	4
231	20240311	144700	117134265	2925	2925	2925	2925	0
232	20240311	144600	117134265	2925	2925	2925	2925	0
233	20240311	144500	117134265	2925	2925	2925	2925	0
234	20240311	144400	117134265	2925	2925	2925	2925	55
235	20240311	144300	116973390	2925	2925	2925	2925	100
236	20240311	144200	116680890	2925	2925	2925	2925	0
237	20240311	144100	116680890	2925	2925	2925	2925	0
238	20240311	144000	116680890	2925	2925	2925	2925	1
239	20240311	143900	116677965	2915	2930	2930	2915	6556
240	20240311	143800	97536685	2935	2935	2935	2935	0
241	20240311	143700	97536685	2935	2935	2935	2935	9
242	20240311	143600	97510270	2935	2935	2935	2935	2
243	20240311	143500	97504400	2930	2930	2930	2930	0
244	20240311	143400	97504400	2930	2930	2930	2930	1
245	20240311	143300	97501470	2935	2935	2935	2935	0
246	20240311	143200	97501470	2935	2935	2935	2935	0
247	20240311	143100	97501470	2935	2935	2935	2935	0
248	20240311	143000	97501470	2935	2935	2935	2935	0
249	20240311	142900	97501470	2935	2935	2935	2935	50
250	20240311	142800	97354720	2935	2935	2935	2935	0
251	20240311	142700	97354720	2935	2935	2935	2935	0
252	20240311	142600	97354720	2935	2935	2935	2935	0
253	20240311	142500	97354720	2935	2935	2935	2935	0
254	20240311	142400	97354720	2935	2935	2935	2935	2
255	20240311	142300	97348850	2930	2930	2930	2930	0
256	20240311	142200	97348850	2930	2930	2930	2930	0
257	20240311	142100	97348850	2930	2930	2930	2930	0
258	20240311	142000	97348850	2930	2930	2930	2930	0
259	20240311	141900	97348850	2930	2930	2930	2930	0
260	20240311	141800	97348850	2930	2930	2930	2930	0
261	20240311	141700	97348850	2930	2930	2930	2930	12
262	20240311	141600	97313690	2930	2930	2930	2930	1
263	20240311	141500	97310760	2935	2935	2935	2935	0
264	20240311	141400	97310760	2935	2935	2935	2935	0
265	20240311	141300	97310760	2935	2935	2935	2935	0
266	20240311	141200	97310760	2935	2935	2935	2935	20
267	20240311	141100	97252060	2930	2930	2930	2930	33
268	20240311	141000	97155370	2930	2930	2930	2930	0
269	20240311	140900	97155370	2930	2930	2930	2930	0
270	20240311	140800	97155370	2930	2930	2930	2930	30
271	20240311	140700	97067470	2935	2930	2935	2930	8
272	20240311	140600	97044025	2930	2930	2930	2930	0
273	20240311	140500	97044025	2930	2930	2930	2930	14
274	20240311	140400	97003005	2935	2935	2935	2935	0
275	20240311	140300	97003005	2935	2935	2935	2935	4
276	20240311	140200	96991265	2930	2930	2930	2930	1
277	20240311	140100	96988335	2930	2930	2930	2930	3
278	20240311	140000	96979545	2925	2925	2925	2925	0
279	20240311	135900	96979545	2925	2925	2925	2925	0
280	20240311	135800	96979545	2925	2925	2925	2925	1
281	20240311	135700	96976620	2935	2935	2935	2935	0
282	20240311	135600	96976620	2935	2935	2935	2925	20
283	20240311	135500	96918100	2925	2925	2925	2925	3000
284	20240311	135400	88143100	2925	2925	2925	2925	0
285	20240311	135300	88143100	2925	2925	2925	2925	100
286	20240311	135200	87850600	2925	2925	2925	2925	0
287	20240311	135100	87850600	2925	2930	2930	2925	1000
288	20240311	135000	84923010	2935	2935	2935	2935	50
289	20240311	134900	84776260	2935	2935	2935	2935	1
290	20240311	134800	84773325	2930	2930	2930	2930	0
291	20240311	134700	84773325	2930	2930	2930	2930	22
292	20240311	134600	84708865	2935	2935	2935	2935	0
293	20240311	134500	84708865	2935	2935	2935	2935	0
294	20240311	134400	84708865	2935	2935	2935	2935	0
295	20240311	134300	84708865	2935	2935	2935	2935	0
296	20240311	134200	84708865	2935	2935	2935	2935	0
297	20240311	134100	84708865	2935	2935	2935	2935	0
298	20240311	134000	84708865	2935	2935	2935	2935	0
299	20240311	133900	84708865	2935	2935	2935	2935	0
300	20240311	133800	84708865	2935	2935	2935	2935	0
301	20240311	133700	84708865	2935	2935	2935	2935	0
302	20240311	133600	84708865	2935	2935	2935	2935	300
303	20240311	133500	83828365	2935	2935	2935	2935	0
304	20240311	133400	83828365	2935	2935	2935	2935	7
305	20240311	133300	83807820	2930	2930	2930	2930	30
306	20240311	133200	83719920	2930	2940	2940	2930	370
307	20240311	133100	82635320	2940	2940	2940	2940	0
308	20240311	133000	82635320	2940	2940	2940	2940	0
309	20240311	132900	82635320	2940	2940	2940	2940	0
310	20240311	132800	82635320	2940	2940	2940	2940	13
311	20240311	132700	82597100	2940	2940	2940	2940	0
312	20240311	132600	82597100	2940	2940	2940	2940	0
313	20240311	132500	82597100	2940	2940	2940	2940	0
314	20240311	132400	82597100	2940	2940	2940	2940	0
315	20240311	132300	82597100	2940	2940	2940	2940	3
316	20240311	132200	82588280	2930	2930	2930	2930	1
317	20240311	132100	82585350	2930	2930	2930	2930	0
318	20240311	132000	82585350	2930	2930	2930	2930	0
319	20240311	131900	82585350	2930	2930	2930	2930	0
320	20240311	131800	82585350	2930	2930	2930	2930	0
321	20240311	131700	82585350	2930	2930	2930	2930	1000
322	20240311	131600	79655350	2930	2930	2930	2930	0
323	20240311	131500	79655350	2930	2930	2930	2930	0
324	20240311	131400	79655350	2930	2930	2930	2930	0
325	20240311	131300	79655350	2930	2930	2930	2930	40
326	20240311	131200	79538150	2935	2935	2935	2935	0
327	20240311	131100	79538150	2935	2935	2935	2935	40
328	20240311	131000	79420750	2935	2935	2935	2935	0
329	20240311	130900	79420750	2935	2935	2935	2935	0
330	20240311	130800	79420750	2935	2935	2935	2935	0
331	20240311	130700	79420750	2935	2935	2935	2935	50
332	20240311	130600	79274000	2935	2935	2935	2935	0
333	20240311	130500	79274000	2935	2935	2935	2935	0
334	20240311	130400	79274000	2935	2935	2935	2935	0
335	20240311	130300	79274000	2935	2935	2935	2935	47
336	20240311	130200	79136055	2945	2935	2945	2935	1010
337	20240311	130100	76171605	2940	2940	2940	2940	0
338	20240311	130000	76171605	2940	2940	2940	2940	10
339	20240311	125900	76142205	2940	2940	2940	2940	3
340	20240311	125800	76133385	2935	2935	2935	2935	0
341	20240311	125700	76133385	2935	2935	2935	2935	0
342	20240311	125600	76133385	2935	2935	2935	2935	0
343	20240311	125500	76133385	2935	2935	2935	2935	0
344	20240311	125400	76133385	2935	2935	2935	2935	0
345	20240311	125300	76133385	2935	2935	2935	2935	0
346	20240311	125200	76133385	2935	2935	2935	2935	0
347	20240311	125100	76133385	2935	2935	2935	2935	959
348	20240311	125000	73318720	2935	2940	2940	2935	901
349	20240311	124900	70673900	2945	2945	2945	2945	0
350	20240311	124800	70673900	2945	2945	2945	2945	5
351	20240311	124700	70659175	2945	2950	2950	2945	2967
352	20240311	124600	61921325	2955	2955	2955	2955	3
353	20240311	124500	61912460	2965	2965	2965	2965	0
354	20240311	124400	61912460	2965	2965	2965	2965	0
355	20240311	124300	61912460	2965	2965	2965	2965	0
356	20240311	124200	61912460	2965	2965	2965	2965	0
357	20240311	124100	61912460	2965	2965	2965	2965	0
358	20240311	124000	61912460	2965	2965	2965	2965	1
359	20240311	123900	61909495	2945	2945	2945	2945	0
360	20240311	123800	61909495	2945	2945	2945	2945	0
361	20240311	123700	61909495	2945	2945	2945	2945	0
362	20240311	123600	61909495	2945	2945	2945	2945	0
363	20240311	123500	61909495	2945	2945	2945	2945	390
364	20240311	123400	60760945	2945	2945	2945	2945	1
365	20240311	123300	60758000	2935	2935	2935	2935	33
366	20240311	123200	60661145	2940	2940	2940	2940	1
367	20240311	123100	60658205	2940	2940	2940	2940	0
368	20240311	123000	60658205	2940	2940	2940	2940	0
369	20240311	122900	60658205	2940	2940	2940	2940	0
370	20240311	122800	60658205	2940	2940	2940	2940	10
371	20240311	122700	60628805	2940	2940	2940	2940	0
372	20240311	122600	60628805	2940	2940	2940	2940	0
373	20240311	122500	60628805	2940	2935	2940	2935	6
374	20240311	122400	60611170	2935	2945	2945	2935	12
375	20240311	122300	60575840	2945	2945	2945	2945	0
376	20240311	122200	60575840	2945	2945	2945	2945	0
377	20240311	122100	60575840	2945	2945	2945	2945	0
378	20240311	122000	60575840	2945	2945	2945	2945	0
379	20240311	121900	60575840	2945	2945	2945	2945	0
380	20240311	121800	60575840	2945	2945	2945	2945	0
381	20240311	121700	60575840	2945	2945	2945	2945	14
382	20240311	121600	60534610	2945	2945	2945	2945	2
383	20240311	121500	60528720	2945	2945	2945	2945	0
384	20240311	121400	60528720	2945	2945	2945	2945	0
385	20240311	121300	60528720	2945	2945	2945	2945	0
386	20240311	121200	60528720	2945	2940	2945	2940	2
387	20240311	121100	60522835	2940	2940	2940	2940	0
388	20240311	121000	60522835	2940	2940	2940	2940	36
389	20240311	120900	60416995	2940	2940	2940	2940	0
390	20240311	120800	60416995	2940	2940	2940	2940	26
391	20240311	120700	60340555	2940	2940	2940	2940	21
392	20240311	120600	60278815	2940	2940	2940	2940	0
393	20240311	120500	60278815	2940	2940	2940	2940	10
394	20240311	120400	60249415	2940	2940	2940	2940	2
395	20240311	120300	60243535	2940	2940	2940	2940	0
396	20240311	120200	60243535	2940	2940	2940	2940	0
397	20240311	120100	60243535	2940	2940	2940	2940	4
398	20240311	120000	60231775	2935	2935	2935	2935	100
399	20240311	115900	59938275	2940	2940	2940	2940	0
400	20240311	115800	59938275	2940	2940	2940	2935	231
401	20240311	115700	59259995	2940	2940	2940	2940	251
402	20240311	115600	58522055	2945	2945	2945	2945	0
403	20240311	115500	58522055	2945	2945	2945	2945	0
404	20240311	115400	58522055	2945	2945	2945	2945	5
405	20240311	115300	58507330	2945	2945	2945	2945	0
406	20240311	115200	58507330	2945	2945	2945	2945	0
407	20240311	115100	58507330	2945	2945	2945	2945	0
408	20240311	115000	58507330	2945	2945	2945	2945	0
409	20240311	114900	58507330	2945	2945	2945	2945	2
410	20240311	114800	58501440	2945	2945	2945	2945	5
411	20240311	114700	58486715	2945	2945	2945	2945	1
412	20240311	114600	58483770	2945	2945	2945	2945	1
413	20240311	114500	58480825	2945	2945	2945	2945	0
414	20240311	114400	58480825	2945	2945	2945	2945	0
415	20240311	114300	58480825	2945	2945	2945	2945	0
416	20240311	114200	58480825	2945	2945	2945	2945	0
417	20240311	114100	58480825	2945	2945	2945	2945	0
418	20240311	114000	58480825	2945	2945	2945	2945	0
419	20240311	113900	58480825	2945	2945	2945	2945	3
420	20240311	113800	58471990	2940	2940	2940	2940	0
421	20240311	113700	58471990	2940	2940	2940	2940	20
422	20240311	113600	58413190	2940	2940	2940	2940	5
423	20240311	113500	58398490	2940	2940	2940	2940	10
424	20240311	113400	58369090	2940	2940	2940	2940	0
425	20240311	113300	58369090	2940	2940	2940	2940	0
426	20240311	113200	58369090	2940	2940	2940	2940	0
427	20240311	113100	58369090	2940	2940	2940	2940	1
428	20240311	113000	58366150	2940	2940	2940	2940	0
429	20240311	112900	58366150	2940	2940	2940	2940	10
430	20240311	112800	58336750	2940	2940	2940	2940	0
431	20240311	112700	58336750	2940	2940	2940	2940	0
432	20240311	112600	58336750	2940	2940	2940	2940	5
433	20240311	112500	58322050	2935	2935	2935	2935	69
434	20240311	112400	58119535	2935	2935	2935	2935	0
435	20240311	112300	58119535	2935	2935	2935	2935	0
436	20240311	112200	58119535	2935	2935	2935	2935	0
437	20240311	112100	58119535	2935	2935	2935	2935	0
438	20240311	112000	58119535	2935	2935	2935	2935	0
439	20240311	111900	58119535	2935	2935	2935	2935	5
440	20240311	111800	58104860	2935	2935	2935	2935	10
441	20240311	111700	58075510	2935	2935	2935	2935	0
442	20240311	111600	58075510	2935	2935	2935	2935	0
443	20240311	111500	58075510	2935	2935	2935	2935	0
444	20240311	111400	58075510	2935	2935	2935	2935	0
445	20240311	111300	58075510	2935	2935	2935	2935	0
446	20240311	111200	58075510	2935	2935	2935	2935	0
447	20240311	111100	58075510	2935	2935	2935	2935	0
448	20240311	111000	58075510	2935	2935	2935	2935	0
449	20240311	110900	58075510	2935	2935	2935	2935	0
450	20240311	110800	58075510	2935	2935	2935	2935	0
451	20240311	110700	58075510	2935	2935	2935	2935	0
452	20240311	110600	58075510	2935	2935	2935	2935	0
453	20240311	110500	58075510	2935	2935	2935	2935	0
454	20240311	110400	58075510	2935	2935	2935	2935	0
455	20240311	110300	58075510	2935	2935	2935	2935	0
456	20240311	110200	58075510	2935	2935	2935	2935	0
457	20240311	110100	58075510	2935	2935	2935	2935	0
458	20240311	110000	58075510	2935	2935	2935	2935	1
459	20240311	105900	58072575	2935	2935	2935	2935	0
460	20240311	105800	58072575	2935	2935	2935	2935	300
461	20240311	105700	57192075	2925	2925	2925	2925	1000
462	20240311	105600	54267075	2925	2925	2925	2925	0
463	20240311	105500	54267075	2925	2925	2925	2925	1
464	20240311	105400	54264150	2925	2925	2925	2925	0
465	20240311	105300	54264150	2925	2925	2925	2925	1
466	20240311	105200	54261225	2925	2925	2925	2925	238
467	20240311	105100	53565075	2925	2925	2925	2925	0
468	20240311	105000	53565075	2925	2925	2925	2925	200
469	20240311	104900	52980075	2925	2925	2925	2925	421
470	20240311	104800	51748650	2925	2925	2925	2925	0
471	20240311	104700	51748650	2925	2925	2925	2925	0
472	20240311	104600	51748650	2925	2925	2925	2925	0
473	20240311	104500	51748650	2925	2925	2925	2925	0
474	20240311	104400	51748650	2925	2925	2925	2925	1321
475	20240311	104300	47884725	2925	2925	2925	2925	0
476	20240311	104200	47884725	2925	2925	2925	2925	1566
477	20240311	104100	43304175	2930	2930	2930	2930	434
478	20240311	104000	42032555	2935	2935	2935	2935	0
479	20240311	103900	42032555	2935	2935	2935	2935	80
480	20240311	103800	41797755	2930	2930	2930	2930	2
481	20240311	103700	41791895	2935	2935	2935	2935	0
482	20240311	103600	41791895	2935	2935	2935	2935	0
483	20240311	103500	41791895	2935	2935	2935	2935	50
484	20240311	103400	41645145	2935	2935	2935	2935	0
485	20240311	103300	41645145	2935	2935	2935	2935	8
486	20240311	103200	41621665	2935	2935	2935	2935	0
487	20240311	103100	41621665	2935	2935	2935	2935	0
488	20240311	103000	41621665	2935	2935	2935	2935	5
489	20240311	102900	41606990	2935	2935	2935	2935	35
490	20240311	102800	41504265	2935	2940	2940	2935	339
491	20240311	102700	40509240	2940	2940	2940	2940	171
492	20240311	102600	40006500	2940	2940	2940	2940	5
493	20240311	102500	39991800	2940	2940	2940	2940	0
494	20240311	102400	39991800	2940	2940	2940	2940	0
495	20240311	102300	39991800	2940	2940	2940	2940	1
496	20240311	102200	39988860	2940	2940	2940	2940	1
497	20240311	102100	39985920	2940	2940	2940	2940	1
498	20240311	102000	39982980	2940	2940	2940	2940	0
499	20240311	101900	39982980	2940	2940	2940	2940	0
500	20240311	101800	39982980	2940	2940	2940	2940	0
501	20240311	101700	39982980	2940	2940	2940	2940	4
502	20240311	101600	39971220	2940	2940	2940	2940	1
503	20240311	101500	39968280	2940	2940	2940	2940	1
504	20240311	101400	39965340	2930	2930	2930	2930	0
505	20240311	101300	39965340	2930	2940	2940	2930	855
506	20240311	101200	37459770	2945	2945	2945	2945	8
507	20240311	101100	37436210	2940	2940	2940	2940	0
508	20240311	101000	37436210	2940	2940	2940	2940	0
509	20240311	100900	37436210	2940	2940	2940	2940	16
510	20240311	100800	37389170	2945	2945	2945	2945	0
511	20240311	100700	37389170	2945	2945	2945	2945	3
512	20240311	100600	37380335	2945	2945	2945	2945	10
513	20240311	100500	37350885	2945	2945	2945	2945	22
514	20240311	100400	37286095	2935	2935	2935	2935	0
515	20240311	100300	37286095	2935	2940	2940	2935	85
516	20240311	100200	37036610	2945	2945	2945	2945	15
517	20240311	100100	36992435	2950	2950	2950	2950	26
518	20240311	100000	36915735	2950	2950	2950	2950	4073
519	20240311	095900	24900385	2945	2945	2945	2945	9
520	20240311	095800	24873880	2945	2945	2945	2945	21
521	20240311	095700	24812035	2945	2945	2945	2945	5
522	20240311	095600	24797310	2945	2940	2950	2940	1199
523	20240311	095500	21270920	2940	2940	2940	2940	16
524	20240311	095400	21223880	2940	2940	2940	2940	0
525	20240311	095300	21223880	2940	2935	2940	2935	33
526	20240311	095200	21127020	2935	2935	2935	2935	5
527	20240311	095100	21112345	2935	2940	2940	2935	16
528	20240311	095000	21065310	2940	2940	2940	2940	0
529	20240311	094900	21065310	2940	2940	2940	2940	10
530	20240311	094800	21035910	2940	2940	2940	2940	0
531	20240311	094700	21035910	2940	2940	2940	2940	1
532	20240311	094600	21032970	2940	2940	2940	2940	0
533	20240311	094500	21032970	2940	2940	2940	2940	3
534	20240311	094400	21024150	2940	2940	2940	2935	11
535	20240311	094300	20991820	2940	2935	2940	2935	19
536	20240311	094200	20935965	2935	2935	2935	2935	129
537	20240311	094100	20557350	2935	2930	2935	2930	210
538	20240311	094000	19941900	2935	2935	2935	2935	0
539	20240311	093900	19941900	2935	2935	2935	2935	0
540	20240311	093800	19941900	2935	2935	2935	2935	0
541	20240311	093700	19941900	2935	2935	2935	2935	1
542	20240311	093600	19938965	2930	2930	2930	2930	439
543	20240311	093500	18652695	2935	2935	2935	2935	10
544	20240311	093400	18623345	2940	2940	2940	2940	0
545	20240311	093300	18623345	2940	2940	2940	2940	8
546	20240311	093200	18599825	2940	2940	2940	2940	1
547	20240311	093100	18596885	2935	2935	2935	2935	7
548	20240311	093000	18576340	2930	2930	2930	2930	0
549	20240311	092900	18576340	2930	2930	2930	2930	11
550	20240311	092800	18544110	2930	2930	2930	2930	0
551	20240311	092700	18544110	2930	2935	2935	2930	40
552	20240311	092600	18426895	2930	2930	2930	2930	109
553	20240311	092500	18107525	2935	2935	2935	2935	400
554	20240311	092400	16933525	2940	2940	2940	2940	56
555	20240311	092300	16768885	2950	2950	2950	2950	2
556	20240311	092200	16762985	2950	2950	2950	2950	1
557	20240311	092100	16760035	2950	2945	2950	2945	56
558	20240311	092000	16595015	2950	2950	2950	2950	0
559	20240311	091900	16595015	2950	2950	2950	2950	20
560	20240311	091800	16536015	2950	2960	2960	2950	38
561	20240311	091700	16423665	2950	2950	2950	2950	0
562	20240311	091600	16423665	2950	2975	2975	2950	267
563	20240311	091500	15634405	2975	2975	2975	2975	0
564	20240311	091400	15634405	2975	2975	2975	2975	1
565	20240311	091300	15631430	2980	2980	2980	2980	0
566	20240311	091200	15631430	2980	2980	2980	2980	0
567	20240311	091100	15631430	2980	2980	2980	2980	3
568	20240311	091000	15622490	2975	2975	2975	2975	0
569	20240311	090900	15622490	2975	2975	2975	2975	40
570	20240311	090800	15503490	2975	2980	2980	2975	5
571	20240311	090700	15488610	2980	2980	2980	2980	9
572	20240311	090600	15461790	2930	2930	2930	2930	0
573	20240311	090500	15461790	2930	2930	2930	2930	0
574	20240311	090400	15461790	2930	2930	2930	2930	0
575	20240311	090300	15461790	2930	2930	2930	2930	0
576	20240311	090200	15461790	2930	2930	2930	2930	0
577	20240311	090100	15461790	2930	2930	2930	2930	326
578	20240311	090000	14506610	2905	2950	2985	2905	4957