KissMeData/002200/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	183600	154905275	2850	2850	2850	2850	2113
3	20250124	183500	154905275	2850	2850	2850	2850	0
4	20250124	183400	154905275	2850	2850	2850	2850	0
5	20250124	183300	154905275	2850	2850	2850	2850	0
6	20250124	183200	154905275	2850	2850	2850	2850	0
7	20250124	183100	154905275	2850	2850	2850	2850	0
8	20250124	183000	154905275	2850	2850	2850	2850	0
9	20250124	182900	154905275	2850	2850	2850	2850	0
10	20250124	182800	154905275	2850	2850	2850	2850	0
11	20250124	182700	154905275	2850	2850	2850	2850	0
12	20250124	182600	154905275	2850	2850	2850	2850	0
13	20250124	182500	154905275	2850	2850	2850	2850	0
14	20250124	182400	154905275	2850	2850	2850	2850	0
15	20250124	182300	154905275	2850	2850	2850	2850	0
16	20250124	182200	154905275	2850	2850	2850	2850	0
17	20250124	182100	154905275	2850	2850	2850	2850	0
18	20250124	182000	154905275	2850	2850	2850	2850	0
19	20250124	181900	154905275	2850	2850	2850	2850	0
20	20250124	181800	154905275	2850	2850	2850	2850	0
21	20250124	181700	154905275	2850	2850	2850	2850	0
22	20250124	181600	154905275	2850	2850	2850	2850	0
23	20250124	181500	154905275	2850	2850	2850	2850	0
24	20250124	181400	154905275	2850	2850	2850	2850	0
25	20250124	181300	154905275	2850	2850	2850	2850	0
26	20250124	181200	154905275	2850	2850	2850	2850	0
27	20250124	181100	154905275	2850	2850	2850	2850	0
28	20250124	181000	154905275	2850	2850	2850	2850	0
29	20250124	180900	154905275	2850	2850	2850	2850	0
30	20250124	180800	154905275	2850	2850	2850	2850	0
31	20250124	180700	154905275	2850	2850	2850	2850	0
32	20250124	180600	154905275	2850	2850	2850	2850	2113
33	20250124	180500	154905275	2850	2850	2850	2850	0
34	20250124	180400	154905275	2850	2850	2850	2850	0
35	20250124	180300	154905275	2850	2850	2850	2850	0
36	20250124	180200	154905275	2850	2850	2850	2850	0
37	20250124	180100	154905275	2850	2850	2850	2850	0
38	20250124	180000	154905275	2850	2850	2850	2850	0
39	20250124	175900	154905275	2850	2850	2850	2850	0
40	20250124	175800	154905275	2850	2850	2850	2850	0
41	20250124	175700	154905275	2850	2850	2850	2850	0
42	20250124	175600	154905275	2850	2850	2850	2850	0
43	20250124	175500	154905275	2850	2850	2850	2850	0
44	20250124	175400	154905275	2850	2850	2850	2850	0
45	20250124	175300	154905275	2850	2850	2850	2850	0
46	20250124	175200	154905275	2850	2850	2850	2850	0
47	20250124	175100	154905275	2850	2850	2850	2850	0
48	20250124	175000	154905275	2850	2850	2850	2850	0
49	20250124	174900	154905275	2850	2850	2850	2850	0
50	20250124	174800	154905275	2850	2850	2850	2850	0
51	20250124	174700	154905275	2850	2850	2850	2850	0
52	20250124	174600	154905275	2850	2850	2850	2850	0
53	20250124	174500	154905275	2850	2850	2850	2850	0
54	20250124	174400	154905275	2850	2850	2850	2850	0
55	20250124	174300	154905275	2850	2850	2850	2850	0
56	20250124	174200	154905275	2850	2850	2850	2850	0
57	20250124	174100	154905275	2850	2850	2850	2850	0
58	20250124	174000	154905275	2850	2850	2850	2850	0
59	20250124	173900	154905275	2850	2850	2850	2850	0
60	20250124	173800	154905275	2850	2850	2850	2850	0
61	20250124	173700	154905275	2850	2850	2850	2850	0
62	20250124	173600	154905275	2850	2850	2850	2850	2113
63	20250124	173500	154905275	2850	2850	2850	2850	0
64	20250124	173400	154905275	2850	2850	2850	2850	0
65	20250124	173300	154905275	2850	2850	2850	2850	0
66	20250124	173200	154905275	2850	2850	2850	2850	0
67	20250124	173100	154905275	2850	2850	2850	2850	0
68	20250124	173000	154905275	2850	2850	2850	2850	0
69	20250124	172900	154905275	2850	2850	2850	2850	0
70	20250124	172800	154905275	2850	2850	2850	2850	0
71	20250124	172700	154905275	2850	2850	2850	2850	0
72	20250124	172600	154905275	2850	2850	2850	2850	0
73	20250124	172500	154905275	2850	2850	2850	2850	0
74	20250124	172400	154905275	2850	2850	2850	2850	0
75	20250124	172300	154905275	2850	2850	2850	2850	0
76	20250124	172200	154905275	2850	2850	2850	2850	0
77	20250124	172100	154905275	2850	2850	2850	2850	0
78	20250124	172000	154905275	2850	2850	2850	2850	0
79	20250124	171900	154905275	2850	2850	2850	2850	0
80	20250124	171800	154905275	2850	2850	2850	2850	0
81	20250124	171700	154905275	2850	2850	2850	2850	0
82	20250124	171600	154905275	2850	2850	2850	2850	0
83	20250124	171500	154905275	2850	2850	2850	2850	0
84	20250124	171400	154905275	2850	2850	2850	2850	0
85	20250124	171300	154905275	2850	2850	2850	2850	0
86	20250124	171200	154905275	2850	2850	2850	2850	0
87	20250124	171100	154905275	2850	2850	2850	2850	0
88	20250124	171000	154905275	2850	2850	2850	2850	0
89	20250124	170900	154905275	2850	2850	2850	2850	0
90	20250124	170800	154905275	2850	2850	2850	2850	0
91	20250124	170700	154905275	2850	2850	2850	2850	0
92	20250124	170600	154905275	2850	2850	2850	2850	2113
93	20250124	170500	154905275	2850	2850	2850	2850	0
94	20250124	170400	154905275	2850	2850	2850	2850	0
95	20250124	170300	154905275	2850	2850	2850	2850	0
96	20250124	170200	154905275	2850	2850	2850	2850	0
97	20250124	170100	154905275	2850	2850	2850	2850	0
98	20250124	170000	154905275	2850	2850	2850	2850	0
99	20250124	165900	154905275	2850	2850	2850	2850	0
100	20250124	165800	154905275	2850	2850	2850	2850	0
101	20250124	165700	154905275	2850	2850	2850	2850	0
102	20250124	165600	154905275	2850	2850	2850	2850	0
103	20250124	165500	154905275	2850	2850	2850	2850	0
104	20250124	165400	154905275	2850	2850	2850	2850	0
105	20250124	165300	154905275	2850	2850	2850	2850	0
106	20250124	165200	154905275	2850	2850	2850	2850	0
107	20250124	165100	154905275	2850	2850	2850	2850	0
108	20250124	165000	154905275	2850	2850	2850	2850	0
109	20250124	164900	154905275	2850	2850	2850	2850	0
110	20250124	164800	154905275	2850	2850	2850	2850	0
111	20250124	164700	154905275	2850	2850	2850	2850	0
112	20250124	164600	154905275	2850	2850	2850	2850	0
113	20250124	164500	154905275	2850	2850	2850	2850	0
114	20250124	164400	154905275	2850	2850	2850	2850	0
115	20250124	164300	154905275	2850	2850	2850	2850	0
116	20250124	164200	154905275	2850	2850	2850	2850	0
117	20250124	164100	154905275	2850	2850	2850	2850	0
118	20250124	164000	154905275	2850	2850	2850	2850	0
119	20250124	163900	154905275	2850	2850	2850	2850	0
120	20250124	163800	154905275	2850	2850	2850	2850	0
121	20250124	163700	154905275	2850	2850	2850	2850	0
122	20250124	163600	154905275	2850	2850	2850	2850	2113
123	20250124	163500	154905275	2850	2850	2850	2850	0
124	20250124	163400	154905275	2850	2850	2850	2850	0
125	20250124	163300	154905275	2850	2850	2850	2850	0
126	20250124	163200	154905275	2850	2850	2850	2850	0
127	20250124	163100	154905275	2850	2850	2850	2850	0
128	20250124	163000	154905275	2850	2850	2850	2850	0
129	20250124	162900	154905275	2850	2850	2850	2850	0
130	20250124	162800	154905275	2850	2850	2850	2850	0
131	20250124	162700	154905275	2850	2850	2850	2850	0
132	20250124	162600	154905275	2850	2850	2850	2850	0
133	20250124	162500	154905275	2850	2850	2850	2850	0
134	20250124	162400	154905275	2850	2850	2850	2850	0
135	20250124	162300	154905275	2850	2850	2850	2850	0
136	20250124	162200	154905275	2850	2850	2850	2850	0
137	20250124	162100	154905275	2850	2850	2850	2850	0
138	20250124	162000	154905275	2850	2850	2850	2850	0
139	20250124	161900	154905275	2850	2850	2850	2850	0
140	20250124	161800	154905275	2850	2850	2850	2850	0
141	20250124	161700	154905275	2850	2850	2850	2850	0
142	20250124	161600	154905275	2850	2850	2850	2850	0
143	20250124	161500	154905275	2850	2850	2850	2850	0
144	20250124	161400	154905275	2850	2850	2850	2850	0
145	20250124	161300	154905275	2850	2850	2850	2850	0
146	20250124	161200	154905275	2850	2850	2850	2850	0
147	20250124	161100	154905275	2850	2850	2850	2850	0
148	20250124	161000	154905275	2850	2850	2850	2850	0
149	20250124	160900	154905275	2850	2850	2850	2850	0
150	20250124	160800	154905275	2850	2850	2850	2850	0
151	20250124	160700	154905275	2850	2850	2850	2850	0
152	20250124	160600	154905275	2850	2850	2850	2850	2113
153	20250124	160500	154905275	2850	2850	2850	2850	0
154	20250124	160400	154905275	2850	2850	2850	2850	0
155	20250124	160300	154905275	2850	2850	2850	2850	0
156	20250124	160200	154905275	2850	2850	2850	2850	0
157	20250124	160100	154905275	2850	2850	2850	2850	0
158	20250124	160000	154905275	2850	2850	2850	2850	0
159	20250124	155900	154905275	2850	2850	2850	2850	0
160	20250124	155800	154905275	2850	2850	2850	2850	0
161	20250124	155700	154905275	2850	2850	2850	2850	0
162	20250124	155600	154905275	2850	2850	2850	2850	0
163	20250124	155500	154905275	2850	2850	2850	2850	0
164	20250124	155400	154905275	2850	2850	2850	2850	0
165	20250124	155300	154905275	2850	2850	2850	2850	0
166	20250124	155200	154905275	2850	2850	2850	2850	0
167	20250124	155100	154905275	2850	2850	2850	2850	0
168	20250124	155000	154905275	2850	2850	2850	2850	0
169	20250124	154900	154905275	2850	2850	2850	2850	0
170	20250124	154800	154905275	2850	2850	2850	2850	0
171	20250124	154700	154905275	2850	2850	2850	2850	0
172	20250124	154600	154905275	2850	2850	2850	2850	0
173	20250124	154500	154905275	2850	2850	2850	2850	0
174	20250124	154400	154905275	2850	2850	2850	2850	0
175	20250124	154300	154905275	2850	2850	2850	2850	0
176	20250124	154200	154905275	2850	2850	2850	2850	0
177	20250124	154100	154905275	2850	2850	2850	2850	0
178	20250124	154000	154905275	2850	2850	2850	2850	0
179	20250124	153900	154905275	2850	2850	2850	2850	0
180	20250124	153800	154905275	2850	2850	2850	2850	0
181	20250124	153700	154905275	2850	2850	2850	2850	0
182	20250124	153600	154905275	2850	2850	2850	2850	2113
183	20250124	153500	154905275	2850	2850	2850	2850	0
184	20250124	153400	154905275	2850	2850	2850	2850	0
185	20250124	153300	154905275	2850	2850	2850	2850	0
186	20250124	153200	154905275	2850	2850	2850	2850	0
187	20250124	153100	154905275	2850	2850	2850	2850	0
188	20250124	153000	154905275	2850	2850	2850	2850	2113
189	20250124	152900	148883225	2850	2850	2850	2850	0
190	20250124	152800	148883225	2850	2850	2850	2850	0
191	20250124	152700	148883225	2850	2850	2850	2850	0
192	20250124	152600	148883225	2850	2850	2850	2850	0
193	20250124	152500	148883225	2850	2850	2850	2850	0
194	20250124	152400	148883225	2850	2850	2850	2850	0
195	20250124	152300	148883225	2850	2850	2850	2850	0
196	20250124	152200	148883225	2850	2850	2850	2850	0
197	20250124	152100	148883225	2850	2850	2850	2850	0
198	20250124	152000	148883225	2850	2850	2850	2850	0
199	20250124	151900	148883225	2850	2845	2850	2845	766
200	20250124	151800	146703950	2845	2845	2845	2845	0
201	20250124	151700	146703950	2845	2845	2845	2845	1
202	20250124	151600	146701105	2840	2840	2840	2840	55
203	20250124	151500	146544905	2845	2845	2845	2845	1
204	20250124	151400	146542060	2845	2845	2845	2845	19
205	20250124	151300	146488005	2850	2850	2850	2850	0
206	20250124	151200	146488005	2850	2850	2850	2850	55
207	20250124	151100	146331255	2850	2850	2850	2850	0
208	20250124	151000	146331255	2850	2850	2850	2850	0
209	20250124	150900	146331255	2850	2850	2850	2850	0
210	20250124	150800	146331255	2850	2850	2850	2850	0
211	20250124	150700	146331255	2850	2850	2850	2850	0
212	20250124	150600	146331255	2850	2850	2850	2850	0
213	20250124	150500	146331255	2850	2850	2850	2850	0
214	20250124	150400	146331255	2850	2850	2850	2850	0
215	20250124	150300	146331255	2850	2850	2850	2850	37
216	20250124	150200	146225805	2840	2840	2840	2840	571
217	20250124	150100	144604165	2850	2850	2850	2850	0
218	20250124	150000	144604165	2850	2850	2850	2850	0
219	20250124	145900	144604165	2850	2850	2850	2850	0
220	20250124	145800	144604165	2850	2850	2850	2850	0
221	20250124	145700	144604165	2850	2850	2850	2850	0
222	20250124	145600	144604165	2850	2850	2850	2850	0
223	20250124	145500	144604165	2850	2850	2850	2850	0
224	20250124	145400	144604165	2850	2850	2850	2850	0
225	20250124	145300	144604165	2850	2840	2850	2840	68
226	20250124	145200	144410865	2850	2855	2855	2850	56
227	20250124	145100	144251260	2855	2855	2855	2855	0
228	20250124	145000	144251260	2855	2855	2855	2855	0
229	20250124	144900	144251260	2855	2855	2855	2855	239
230	20250124	144800	143568915	2855	2855	2855	2855	0
231	20250124	144700	143568915	2855	2855	2855	2855	2
232	20250124	144600	143563205	2855	2855	2855	2855	0
233	20250124	144500	143563205	2855	2855	2855	2855	0
234	20250124	144400	143563205	2855	2855	2855	2855	0
235	20250124	144300	143563205	2855	2850	2855	2850	4355
236	20250124	144200	131151450	2850	2850	2850	2850	18
237	20250124	144100	131100150	2840	2840	2840	2840	0
238	20250124	144000	131100150	2840	2840	2840	2840	0
239	20250124	143900	131100150	2840	2840	2840	2840	0
240	20250124	143800	131100150	2840	2850	2850	2840	30
241	20250124	143700	131014800	2850	2850	2850	2850	0
242	20250124	143600	131014800	2850	2850	2850	2850	0
243	20250124	143500	131014800	2850	2850	2850	2850	0
244	20250124	143400	131014800	2850	2850	2850	2850	0
245	20250124	143300	131014800	2850	2850	2850	2850	0
246	20250124	143200	131014800	2850	2850	2850	2850	0
247	20250124	143100	131014800	2850	2850	2850	2850	0
248	20250124	143000	131014800	2850	2840	2850	2840	470
249	20250124	142900	129679930	2835	2840	2840	2835	547
250	20250124	142800	128126500	2850	2850	2850	2850	0
251	20250124	142700	128126500	2850	2850	2850	2850	0
252	20250124	142600	128126500	2850	2850	2850	2850	0
253	20250124	142500	128126500	2850	2850	2850	2850	0
254	20250124	142400	128126500	2850	2850	2850	2850	0
255	20250124	142300	128126500	2850	2850	2850	2850	0
256	20250124	142200	128126500	2850	2850	2850	2850	0
257	20250124	142100	128126500	2850	2850	2850	2850	0
258	20250124	142000	128126500	2850	2850	2850	2850	0
259	20250124	141900	128126500	2850	2850	2850	2850	0
260	20250124	141800	128126500	2850	2850	2850	2850	1
261	20250124	141700	128123650	2850	2850	2850	2850	18
262	20250124	141600	128072350	2845	2845	2845	2845	0
263	20250124	141500	128072350	2845	2845	2845	2845	1
264	20250124	141400	128069505	2850	2850	2850	2850	0
265	20250124	141300	128069505	2850	2850	2850	2850	0
266	20250124	141200	128069505	2850	2850	2850	2850	0
267	20250124	141100	128069505	2850	2850	2850	2850	0
268	20250124	141000	128069505	2850	2850	2850	2850	18
269	20250124	140900	128018205	2845	2845	2845	2845	28
270	20250124	140800	127938545	2845	2845	2845	2845	20
271	20250124	140700	127881645	2850	2850	2850	2850	0
272	20250124	140600	127881645	2850	2850	2850	2850	0
273	20250124	140500	127881645	2850	2850	2850	2850	0
274	20250124	140400	127881645	2850	2850	2850	2850	0
275	20250124	140300	127881645	2850	2850	2850	2850	0
276	20250124	140200	127881645	2850	2850	2850	2850	0
277	20250124	140100	127881645	2850	2850	2850	2850	0
278	20250124	140000	127881645	2850	2850	2850	2850	0
279	20250124	135900	127881645	2850	2850	2850	2850	0
280	20250124	135800	127881645	2850	2850	2850	2850	0
281	20250124	135700	127881645	2850	2850	2850	2850	0
282	20250124	135600	127881645	2850	2850	2850	2850	0
283	20250124	135500	127881645	2850	2850	2850	2850	0
284	20250124	135400	127881645	2850	2850	2850	2850	0
285	20250124	135300	127881645	2850	2850	2850	2850	0
286	20250124	135200	127881645	2850	2845	2850	2845	4000
287	20250124	135100	116482585	2835	2835	2835	2835	0
288	20250124	135000	116482585	2835	2835	2835	2835	0
289	20250124	134900	116482585	2835	2835	2835	2835	0
290	20250124	134800	116482585	2835	2840	2840	2835	500
291	20250124	134700	115065035	2840	2840	2840	2840	209
292	20250124	134600	114471475	2840	2840	2840	2840	0
293	20250124	134500	114471475	2840	2840	2840	2840	0
294	20250124	134400	114471475	2840	2840	2840	2840	0
295	20250124	134300	114471475	2840	2840	2840	2840	0
296	20250124	134200	114471475	2840	2840	2840	2840	0
297	20250124	134100	114471475	2840	2840	2840	2840	0
298	20250124	134000	114471475	2840	2840	2840	2840	0
299	20250124	133900	114471475	2840	2840	2840	2840	0
300	20250124	133800	114471475	2840	2840	2840	2840	0
301	20250124	133700	114471475	2840	2840	2840	2840	0
302	20250124	133600	114471475	2840	2840	2840	2840	0
303	20250124	133500	114471475	2840	2840	2840	2840	0
304	20250124	133400	114471475	2840	2840	2840	2840	1102
305	20250124	133300	111341795	2845	2840	2845	2840	10
306	20250124	133200	111313390	2845	2845	2845	2845	0
307	20250124	133100	111313390	2845	2845	2845	2845	94
308	20250124	133000	111045960	2840	2840	2840	2840	0
309	20250124	132900	111045960	2840	2840	2840	2840	4
310	20250124	132800	111034600	2840	2840	2840	2840	0
311	20250124	132700	111034600	2840	2840	2840	2840	35
312	20250124	132600	110935200	2840	2840	2840	2840	0
313	20250124	132500	110935200	2840	2840	2840	2840	0
314	20250124	132400	110935200	2840	2840	2840	2840	1
315	20250124	132300	110932360	2850	2850	2850	2850	0
316	20250124	132200	110932360	2850	2850	2850	2850	0
317	20250124	132100	110932360	2850	2850	2850	2850	0
318	20250124	132000	110932360	2850	2845	2850	2845	10
319	20250124	131900	110903885	2840	2840	2840	2840	0
320	20250124	131800	110903885	2840	2840	2840	2840	0
321	20250124	131700	110903885	2840	2840	2840	2840	0
322	20250124	131600	110903885	2840	2840	2840	2840	0
323	20250124	131500	110903885	2840	2840	2840	2840	504
324	20250124	131400	109472525	2845	2845	2845	2845	0
325	20250124	131300	109472525	2845	2845	2845	2845	0
326	20250124	131200	109472525	2845	2845	2845	2845	20
327	20250124	131100	109415625	2845	2845	2845	2845	0
328	20250124	131000	109415625	2845	2845	2845	2845	10
329	20250124	130900	109387175	2850	2850	2850	2850	0
330	20250124	130800	109387175	2850	2840	2850	2840	1918
331	20250124	130700	103936535	2835	2835	2835	2835	4000
332	20250124	130600	92596535	2840	2840	2840	2840	0
333	20250124	130500	92596535	2840	2840	2840	2840	279
334	20250124	130400	91804175	2840	2840	2840	2840	0
335	20250124	130300	91804175	2840	2840	2840	2840	0
336	20250124	130200	91804175	2840	2840	2840	2840	0
337	20250124	130100	91804175	2840	2840	2840	2840	0
338	20250124	130000	91804175	2840	2840	2840	2840	0
339	20250124	125900	91804175	2840	2840	2840	2840	0
340	20250124	125800	91804175	2840	2840	2840	2840	47
341	20250124	125700	91670695	2835	2835	2835	2835	954
342	20250124	125600	88966105	2835	2835	2835	2835	0
343	20250124	125500	88966105	2835	2835	2835	2835	2650
344	20250124	125400	81453355	2840	2840	2840	2840	20
345	20250124	125300	81396555	2840	2840	2840	2840	0
346	20250124	125200	81396555	2840	2840	2840	2840	0
347	20250124	125100	81396555	2840	2840	2840	2840	108
348	20250124	125000	81089835	2840	2840	2840	2840	500
349	20250124	124900	79669835	2840	2840	2840	2840	0
350	20250124	124800	79669835	2840	2840	2840	2840	0
351	20250124	124700	79669835	2840	2840	2840	2840	0
352	20250124	124600	79669835	2840	2840	2840	2840	0
353	20250124	124500	79669835	2840	2840	2840	2840	0
354	20250124	124400	79669835	2840	2840	2840	2840	0
355	20250124	124300	79669835	2840	2840	2840	2840	0
356	20250124	124200	79669835	2840	2840	2840	2840	0
357	20250124	124100	79669835	2840	2840	2840	2840	346
358	20250124	124000	78687195	2840	2840	2840	2840	0
359	20250124	123900	78687195	2840	2840	2840	2840	0
360	20250124	123800	78687195	2840	2840	2840	2840	0
361	20250124	123700	78687195	2840	2840	2840	2840	0
362	20250124	123600	78687195	2840	2840	2840	2840	0
363	20250124	123500	78687195	2840	2840	2840	2840	10
364	20250124	123400	78658795	2850	2850	2850	2850	0
365	20250124	123300	78658795	2850	2850	2850	2850	0
366	20250124	123200	78658795	2850	2850	2850	2850	0
367	20250124	123100	78658795	2850	2850	2850	2850	0
368	20250124	123000	78658795	2850	2850	2850	2850	0
369	20250124	122900	78658795	2850	2850	2850	2850	0
370	20250124	122800	78658795	2850	2850	2850	2850	0
371	20250124	122700	78658795	2850	2840	2850	2840	501
372	20250124	122600	77235945	2840	2840	2840	2840	0
373	20250124	122500	77235945	2840	2840	2840	2840	0
374	20250124	122400	77235945	2840	2840	2840	2840	0
375	20250124	122300	77235945	2840	2840	2840	2840	0
376	20250124	122200	77235945	2840	2840	2840	2840	0
377	20250124	122100	77235945	2840	2840	2840	2840	0
378	20250124	122000	77235945	2840	2840	2840	2840	0
379	20250124	121900	77235945	2840	2840	2840	2840	0
380	20250124	121800	77235945	2840	2840	2840	2840	1
381	20250124	121700	77233105	2845	2845	2845	2845	0
382	20250124	121600	77233105	2845	2845	2845	2845	0
383	20250124	121500	77233105	2845	2845	2845	2845	0
384	20250124	121400	77233105	2845	2845	2845	2845	1
385	20250124	121300	77230260	2850	2850	2850	2850	0
386	20250124	121200	77230260	2850	2850	2850	2850	0
387	20250124	121100	77230260	2850	2850	2850	2850	0
388	20250124	121000	77230260	2850	2850	2850	2850	0
389	20250124	120900	77230260	2850	2840	2850	2840	4
390	20250124	120800	77218885	2840	2840	2840	2840	0
391	20250124	120700	77218885	2840	2840	2840	2840	0
392	20250124	120600	77218885	2840	2840	2840	2840	0
393	20250124	120500	77218885	2840	2840	2840	2840	0
394	20250124	120400	77218885	2840	2840	2840	2840	0
395	20250124	120300	77218885	2840	2840	2840	2840	0
396	20250124	120200	77218885	2840	2840	2840	2840	0
397	20250124	120100	77218885	2840	2840	2840	2840	0
398	20250124	120000	77218885	2840	2840	2840	2840	0
399	20250124	115900	77218885	2840	2840	2840	2840	0
400	20250124	115800	77218885	2840	2840	2840	2840	1
401	20250124	115700	77216045	2845	2845	2845	2845	0
402	20250124	115600	77216045	2845	2845	2845	2845	111
403	20250124	115500	76900250	2845	2845	2845	2845	1
404	20250124	115400	76897405	2850	2850	2850	2850	0
405	20250124	115300	76897405	2850	2850	2850	2850	0
406	20250124	115200	76897405	2850	2850	2850	2850	186
407	20250124	115100	76367305	2840	2840	2840	2840	0
408	20250124	115000	76367305	2840	2840	2840	2840	1000
409	20250124	114900	73527305	2840	2840	2840	2840	0
410	20250124	114800	73527305	2840	2840	2840	2840	1008
411	20250124	114700	70664585	2840	2840	2840	2840	3
412	20250124	114600	70656065	2840	2840	2840	2840	5203
413	20250124	114500	55879545	2860	2860	2860	2860	0
414	20250124	114400	55879545	2860	2860	2860	2860	0
415	20250124	114300	55879545	2860	2860	2860	2860	0
416	20250124	114200	55879545	2860	2845	2860	2845	780
417	20250124	114100	53656450	2850	2850	2850	2850	0
418	20250124	114000	53656450	2850	2850	2850	2850	0
419	20250124	113900	53656450	2850	2850	2850	2850	0
420	20250124	113800	53656450	2850	2850	2850	2850	0
421	20250124	113700	53656450	2850	2850	2850	2850	0
422	20250124	113600	53656450	2850	2850	2850	2850	0
423	20250124	113500	53656450	2850	2850	2850	2850	0
424	20250124	113400	53656450	2850	2850	2850	2850	0
425	20250124	113300	53656450	2850	2850	2850	2850	0
426	20250124	113200	53656450	2850	2850	2850	2850	0
427	20250124	113100	53656450	2850	2850	2850	2850	0
428	20250124	113000	53656450	2850	2850	2850	2850	0
429	20250124	112900	53656450	2850	2850	2850	2850	0
430	20250124	112800	53656450	2850	2850	2850	2850	0
431	20250124	112700	53656450	2850	2850	2850	2850	0
432	20250124	112600	53656450	2850	2850	2850	2850	0
433	20250124	112500	53656450	2850	2850	2850	2850	0
434	20250124	112400	53656450	2850	2850	2850	2850	0
435	20250124	112300	53656450	2850	2850	2850	2850	0
436	20250124	112200	53656450	2850	2850	2850	2850	0
437	20250124	112100	53656450	2850	2850	2850	2850	0
438	20250124	112000	53656450	2850	2845	2850	2845	352
439	20250124	111900	52655005	2840	2840	2840	2840	0
440	20250124	111800	52655005	2840	2840	2840	2840	0
441	20250124	111700	52655005	2840	2840	2840	2840	0
442	20250124	111600	52655005	2840	2840	2840	2840	0
443	20250124	111500	52655005	2840	2840	2840	2840	0
444	20250124	111400	52655005	2840	2840	2840	2840	3053
445	20250124	111300	43984485	2845	2845	2845	2845	0
446	20250124	111200	43984485	2845	2845	2845	2845	0
447	20250124	111100	43984485	2845	2845	2845	2845	0
448	20250124	111000	43984485	2845	2845	2845	2845	0
449	20250124	110900	43984485	2845	2845	2845	2845	0
450	20250124	110800	43984485	2845	2845	2845	2845	1481
451	20250124	110700	39771040	2845	2845	2845	2845	971
452	20250124	110600	37008545	2850	2850	2850	2850	0
453	20250124	110500	37008545	2850	2850	2850	2850	0
454	20250124	110400	37008545	2850	2850	2850	2850	0
455	20250124	110300	37008545	2850	2850	2850	2850	0
456	20250124	110200	37008545	2850	2850	2850	2850	0
457	20250124	110100	37008545	2850	2850	2850	2850	0
458	20250124	110000	37008545	2850	2850	2850	2850	0
459	20250124	105900	37008545	2850	2850	2850	2850	0
460	20250124	105800	37008545	2850	2850	2850	2850	0
461	20250124	105700	37008545	2850	2850	2850	2850	1
462	20250124	105600	37005695	2845	2850	2850	2845	332
463	20250124	105500	36059655	2850	2850	2850	2850	0
464	20250124	105400	36059655	2850	2850	2850	2850	15
465	20250124	105300	36016905	2850	2850	2850	2850	0
466	20250124	105200	36016905	2850	2850	2850	2850	0
467	20250124	105100	36016905	2850	2850	2850	2850	0
468	20250124	105000	36016905	2850	2850	2850	2850	5
469	20250124	104900	36002655	2855	2855	2855	2855	2
470	20250124	104800	35996945	2850	2850	2850	2850	0
471	20250124	104700	35996945	2850	2850	2850	2850	0
472	20250124	104600	35996945	2850	2850	2850	2850	0
473	20250124	104500	35996945	2850	2850	2850	2850	0
474	20250124	104400	35996945	2850	2850	2850	2850	0
475	20250124	104300	35996945	2850	2850	2850	2850	0
476	20250124	104200	35996945	2850	2850	2850	2850	0
477	20250124	104100	35996945	2850	2845	2850	2845	8
478	20250124	104000	35974175	2845	2855	2855	2845	9
479	20250124	103900	35948530	2860	2860	2860	2860	0
480	20250124	103800	35948530	2860	2860	2860	2860	0
481	20250124	103700	35948530	2860	2860	2860	2860	40
482	20250124	103600	35834130	2860	2860	2860	2860	0
483	20250124	103500	35834130	2860	2860	2860	2860	0
484	20250124	103400	35834130	2860	2860	2860	2860	0
485	20250124	103300	35834130	2860	2860	2860	2860	0
486	20250124	103200	35834130	2860	2860	2860	2860	0
487	20250124	103100	35834130	2860	2860	2860	2860	0
488	20250124	103000	35834130	2860	2860	2860	2860	0
489	20250124	102900	35834130	2860	2860	2860	2860	0
490	20250124	102800	35834130	2860	2860	2860	2860	0
491	20250124	102700	35834130	2860	2860	2860	2860	0
492	20250124	102600	35834130	2860	2860	2860	2860	0
493	20250124	102500	35834130	2860	2860	2860	2860	18
494	20250124	102400	35782650	2855	2855	2855	2855	0
495	20250124	102300	35782650	2855	2855	2855	2855	65
496	20250124	102200	35597075	2860	2860	2860	2860	0
497	20250124	102100	35597075	2860	2860	2860	2860	0
498	20250124	102000	35597075	2860	2860	2860	2860	0
499	20250124	101900	35597075	2860	2860	2860	2860	0
500	20250124	101800	35597075	2860	2860	2860	2860	0
501	20250124	101700	35597075	2860	2860	2860	2860	0
502	20250124	101600	35597075	2860	2860	2860	2860	5
503	20250124	101500	35582775	2860	2860	2860	2860	0
504	20250124	101400	35582775	2860	2860	2860	2860	0
505	20250124	101300	35582775	2860	2860	2860	2860	16
506	20250124	101200	35537015	2845	2845	2845	2845	0
507	20250124	101100	35537015	2845	2845	2845	2845	468
508	20250124	101000	34205555	2845	2845	2845	2845	0
509	20250124	100900	34205555	2845	2850	2850	2845	357
510	20250124	100800	33189615	2860	2860	2860	2860	0
511	20250124	100700	33189615	2860	2860	2860	2860	0
512	20250124	100600	33189615	2860	2860	2860	2860	0
513	20250124	100500	33189615	2860	2860	2860	2860	20
514	20250124	100400	33132415	2860	2860	2860	2860	0
515	20250124	100300	33132415	2860	2860	2860	2860	0
516	20250124	100200	33132415	2860	2860	2860	2860	0
517	20250124	100100	33132415	2860	2860	2860	2860	0
518	20250124	100000	33132415	2860	2860	2860	2860	0
519	20250124	095900	33132415	2860	2860	2860	2860	0
520	20250124	095800	33132415	2860	2860	2860	2860	0
521	20250124	095700	33132415	2860	2860	2860	2860	0
522	20250124	095600	33132415	2860	2860	2860	2860	0
523	20250124	095500	33132415	2860	2860	2860	2860	0
524	20250124	095400	33132415	2860	2860	2860	2860	0
525	20250124	095300	33132415	2860	2860	2860	2860	0
526	20250124	095200	33132415	2860	2860	2860	2860	0
527	20250124	095100	33132415	2860	2860	2860	2860	1
528	20250124	095000	33129555	2850	2850	2850	2850	101
529	20250124	094900	32841705	2860	2860	2860	2860	18
530	20250124	094800	32790225	2845	2845	2845	2845	0
531	20250124	094700	32790225	2845	2845	2845	2845	0
532	20250124	094600	32790225	2845	2845	2845	2845	0
533	20250124	094500	32790225	2845	2845	2845	2845	0
534	20250124	094400	32790225	2845	2845	2845	2845	0
535	20250124	094300	32790225	2845	2845	2845	2845	0
536	20250124	094200	32790225	2845	2845	2845	2845	1
537	20250124	094100	32787380	2865	2865	2865	2865	0
538	20250124	094000	32787380	2865	2865	2865	2865	2
539	20250124	093900	32781650	2865	2845	2865	2845	944
540	20250124	093800	30095820	2850	2850	2850	2850	334
541	20250124	093700	29143920	2845	2845	2845	2845	0
542	20250124	093600	29143920	2845	2845	2845	2845	3365
543	20250124	093500	19570495	2845	2845	2845	2845	35
544	20250124	093400	19470920	2845	2845	2845	2845	504
545	20250124	093300	18037040	2845	2845	2845	2845	0
546	20250124	093200	18037040	2845	2845	2845	2845	0
547	20250124	093100	18037040	2845	2845	2845	2845	0
548	20250124	093000	18037040	2845	2845	2845	2845	2
549	20250124	092900	18031350	2845	2845	2845	2845	502
550	20250124	092800	16603160	2860	2860	2860	2860	0
551	20250124	092700	16603160	2860	2860	2860	2860	0
552	20250124	092600	16603160	2860	2860	2860	2860	0
553	20250124	092500	16603160	2860	2860	2860	2860	0
554	20250124	092400	16603160	2860	2850	2860	2845	778
555	20250124	092300	14387755	2865	2865	2865	2865	0
556	20250124	092200	14387755	2865	2865	2865	2865	0
557	20250124	092100	14387755	2865	2865	2865	2865	0
558	20250124	092000	14387755	2865	2865	2865	2865	0
559	20250124	091900	14387755	2865	2865	2865	2865	0
560	20250124	091800	14387755	2865	2865	2865	2865	1
561	20250124	091700	14384890	2865	2865	2865	2865	0
562	20250124	091600	14384890	2865	2865	2865	2865	0
563	20250124	091500	14384890	2865	2865	2865	2865	0
564	20250124	091400	14384890	2865	2865	2865	2865	0
565	20250124	091300	14384890	2865	2865	2865	2865	0
566	20250124	091200	14384890	2865	2865	2865	2865	0
567	20250124	091100	14384890	2865	2865	2865	2865	0
568	20250124	091000	14384890	2865	2865	2865	2865	0
569	20250124	090900	14384890	2865	2865	2865	2865	0
570	20250124	090800	14384890	2865	2865	2865	2865	0
571	20250124	090700	14384890	2865	2865	2865	2865	0
572	20250124	090600	14384890	2865	2865	2865	2865	0
573	20250124	090500	14384890	2865	2865	2865	2865	40
574	20250124	090400	14270290	2850	2850	2850	2850	361
575	20250124	090300	13241440	2860	2860	2860	2860	300
576	20250124	090200	12383440	2860	2860	2860	2860	1
577	20250124	090100	12380580	2850	2850	2850	2850	257
578	20250124	090000	11648130	2860	2850	2860	2850	4079