KissMeData/002200/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	183600	384985200	2975	2975	2975	2975	1283
3	20240109	183500	384985200	2975	2975	2975	2975	0
4	20240109	183400	384985200	2975	2975	2975	2975	0
5	20240109	183300	384985200	2975	2975	2975	2975	0
6	20240109	183200	384985200	2975	2975	2975	2975	0
7	20240109	183100	384985200	2975	2975	2975	2975	0
8	20240109	183000	384985200	2975	2975	2975	2975	0
9	20240109	182900	384985200	2975	2975	2975	2975	0
10	20240109	182800	384985200	2975	2975	2975	2975	0
11	20240109	182700	384985200	2975	2975	2975	2975	0
12	20240109	182600	384985200	2975	2975	2975	2975	0
13	20240109	182500	384985200	2975	2975	2975	2975	0
14	20240109	182400	384985200	2975	2975	2975	2975	0
15	20240109	182300	384985200	2975	2975	2975	2975	0
16	20240109	182200	384985200	2975	2975	2975	2975	0
17	20240109	182100	384985200	2975	2975	2975	2975	0
18	20240109	182000	384985200	2975	2975	2975	2975	0
19	20240109	181900	384985200	2975	2975	2975	2975	0
20	20240109	181800	384985200	2975	2975	2975	2975	0
21	20240109	181700	384985200	2975	2975	2975	2975	0
22	20240109	181600	384985200	2975	2975	2975	2975	0
23	20240109	181500	384985200	2975	2975	2975	2975	0
24	20240109	181400	384985200	2975	2975	2975	2975	0
25	20240109	181300	384985200	2975	2975	2975	2975	0
26	20240109	181200	384985200	2975	2975	2975	2975	0
27	20240109	181100	384985200	2975	2975	2975	2975	0
28	20240109	181000	384985200	2975	2975	2975	2975	0
29	20240109	180900	384985200	2975	2975	2975	2975	0
30	20240109	180800	384985200	2975	2975	2975	2975	0
31	20240109	180700	384985200	2975	2975	2975	2975	0
32	20240109	180600	384985200	2975	2975	2975	2975	1283
33	20240109	180500	384985200	2975	2975	2975	2975	0
34	20240109	180400	384985200	2975	2975	2975	2975	0
35	20240109	180300	384985200	2975	2975	2975	2975	0
36	20240109	180200	384985200	2975	2975	2975	2975	0
37	20240109	180100	384985200	2975	2975	2975	2975	0
38	20240109	180000	384985200	2975	2975	2975	2975	0
39	20240109	175900	384985200	2975	2975	2975	2975	0
40	20240109	175800	384985200	2975	2975	2975	2975	0
41	20240109	175700	384985200	2975	2975	2975	2975	0
42	20240109	175600	384985200	2975	2975	2975	2975	0
43	20240109	175500	384985200	2975	2975	2975	2975	0
44	20240109	175400	384985200	2975	2975	2975	2975	0
45	20240109	175300	384985200	2975	2975	2975	2975	0
46	20240109	175200	384985200	2975	2975	2975	2975	0
47	20240109	175100	384985200	2975	2975	2975	2975	0
48	20240109	175000	384985200	2975	2975	2975	2975	0
49	20240109	174900	384985200	2975	2975	2975	2975	0
50	20240109	174800	384985200	2975	2975	2975	2975	0
51	20240109	174700	384985200	2975	2975	2975	2975	0
52	20240109	174600	384985200	2975	2975	2975	2975	0
53	20240109	174500	384985200	2975	2975	2975	2975	0
54	20240109	174400	384985200	2975	2975	2975	2975	0
55	20240109	174300	384985200	2975	2975	2975	2975	0
56	20240109	174200	384985200	2975	2975	2975	2975	0
57	20240109	174100	384985200	2975	2975	2975	2975	0
58	20240109	174000	384985200	2975	2975	2975	2975	0
59	20240109	173900	384985200	2975	2975	2975	2975	0
60	20240109	173800	384985200	2975	2975	2975	2975	0
61	20240109	173700	384985200	2975	2975	2975	2975	0
62	20240109	173600	384985200	2975	2975	2975	2975	1283
63	20240109	173500	384985200	2975	2975	2975	2975	0
64	20240109	173400	384985200	2975	2975	2975	2975	0
65	20240109	173300	384985200	2975	2975	2975	2975	0
66	20240109	173200	384985200	2975	2975	2975	2975	0
67	20240109	173100	384985200	2975	2975	2975	2975	0
68	20240109	173000	384985200	2975	2975	2975	2975	0
69	20240109	172900	384985200	2975	2975	2975	2975	0
70	20240109	172800	384985200	2975	2975	2975	2975	0
71	20240109	172700	384985200	2975	2975	2975	2975	0
72	20240109	172600	384985200	2975	2975	2975	2975	0
73	20240109	172500	384985200	2975	2975	2975	2975	0
74	20240109	172400	384985200	2975	2975	2975	2975	0
75	20240109	172300	384985200	2975	2975	2975	2975	0
76	20240109	172200	384985200	2975	2975	2975	2975	0
77	20240109	172100	384985200	2975	2975	2975	2975	0
78	20240109	172000	384985200	2975	2975	2975	2975	0
79	20240109	171900	384985200	2975	2975	2975	2975	0
80	20240109	171800	384985200	2975	2975	2975	2975	0
81	20240109	171700	384985200	2975	2975	2975	2975	0
82	20240109	171600	384985200	2975	2975	2975	2975	0
83	20240109	171500	384985200	2975	2975	2975	2975	0
84	20240109	171400	384985200	2975	2975	2975	2975	0
85	20240109	171300	384985200	2975	2975	2975	2975	0
86	20240109	171200	384985200	2975	2975	2975	2975	0
87	20240109	171100	384985200	2975	2975	2975	2975	0
88	20240109	171000	384985200	2975	2975	2975	2975	0
89	20240109	170900	384985200	2975	2975	2975	2975	0
90	20240109	170800	384985200	2975	2975	2975	2975	0
91	20240109	170700	384985200	2975	2975	2975	2975	0
92	20240109	170600	384985200	2975	2975	2975	2975	1283
93	20240109	170500	384985200	2975	2975	2975	2975	0
94	20240109	170400	384985200	2975	2975	2975	2975	0
95	20240109	170300	384985200	2975	2975	2975	2975	0
96	20240109	170200	384985200	2975	2975	2975	2975	0
97	20240109	170100	384985200	2975	2975	2975	2975	0
98	20240109	170000	384985200	2975	2975	2975	2975	0
99	20240109	165900	384985200	2975	2975	2975	2975	0
100	20240109	165800	384985200	2975	2975	2975	2975	0
101	20240109	165700	384985200	2975	2975	2975	2975	0
102	20240109	165600	384985200	2975	2975	2975	2975	0
103	20240109	165500	384985200	2975	2975	2975	2975	0
104	20240109	165400	384985200	2975	2975	2975	2975	0
105	20240109	165300	384985200	2975	2975	2975	2975	0
106	20240109	165200	384985200	2975	2975	2975	2975	0
107	20240109	165100	384985200	2975	2975	2975	2975	0
108	20240109	165000	384985200	2975	2975	2975	2975	0
109	20240109	164900	384985200	2975	2975	2975	2975	0
110	20240109	164800	384985200	2975	2975	2975	2975	0
111	20240109	164700	384985200	2975	2975	2975	2975	0
112	20240109	164600	384985200	2975	2975	2975	2975	0
113	20240109	164500	384985200	2975	2975	2975	2975	0
114	20240109	164400	384985200	2975	2975	2975	2975	0
115	20240109	164300	384985200	2975	2975	2975	2975	0
116	20240109	164200	384985200	2975	2975	2975	2975	0
117	20240109	164100	384985200	2975	2975	2975	2975	0
118	20240109	164000	384985200	2975	2975	2975	2975	0
119	20240109	163900	384985200	2975	2975	2975	2975	0
120	20240109	163800	384985200	2975	2975	2975	2975	0
121	20240109	163700	384985200	2975	2975	2975	2975	0
122	20240109	163600	384985200	2975	2975	2975	2975	1283
123	20240109	163500	384985200	2975	2975	2975	2975	0
124	20240109	163400	384985200	2975	2975	2975	2975	0
125	20240109	163300	384985200	2975	2975	2975	2975	0
126	20240109	163200	384985200	2975	2975	2975	2975	0
127	20240109	163100	384985200	2975	2975	2975	2975	0
128	20240109	163000	384985200	2975	2975	2975	2975	0
129	20240109	162900	384985200	2975	2975	2975	2975	0
130	20240109	162800	384985200	2975	2975	2975	2975	0
131	20240109	162700	384985200	2975	2975	2975	2975	0
132	20240109	162600	384985200	2975	2975	2975	2975	0
133	20240109	162500	384985200	2975	2975	2975	2975	0
134	20240109	162400	384985200	2975	2975	2975	2975	0
135	20240109	162300	384985200	2975	2975	2975	2975	0
136	20240109	162200	384985200	2975	2975	2975	2975	0
137	20240109	162100	384985200	2975	2975	2975	2975	0
138	20240109	162000	384985200	2975	2975	2975	2975	0
139	20240109	161900	384985200	2975	2975	2975	2975	0
140	20240109	161800	384985200	2975	2975	2975	2975	0
141	20240109	161700	384985200	2975	2975	2975	2975	0
142	20240109	161600	384985200	2975	2975	2975	2975	0
143	20240109	161500	384985200	2975	2975	2975	2975	0
144	20240109	161400	384985200	2975	2975	2975	2975	0
145	20240109	161300	384985200	2975	2975	2975	2975	0
146	20240109	161200	384985200	2975	2975	2975	2975	0
147	20240109	161100	384985200	2975	2975	2975	2975	0
148	20240109	161000	384985200	2975	2975	2975	2975	0
149	20240109	160900	384985200	2975	2975	2975	2975	0
150	20240109	160800	384985200	2975	2975	2975	2975	0
151	20240109	160700	384985200	2975	2975	2975	2975	0
152	20240109	160600	384985200	2975	2975	2975	2975	1283
153	20240109	160500	384985200	2975	2975	2975	2975	0
154	20240109	160400	384985200	2975	2975	2975	2975	0
155	20240109	160300	384985200	2975	2975	2975	2975	0
156	20240109	160200	384985200	2975	2975	2975	2975	0
157	20240109	160100	384985200	2975	2975	2975	2975	0
158	20240109	160000	384985200	2975	2975	2975	2975	0
159	20240109	155900	384985200	2975	2975	2975	2975	0
160	20240109	155800	384985200	2975	2975	2975	2975	0
161	20240109	155700	384985200	2975	2975	2975	2975	0
162	20240109	155600	384985200	2975	2975	2975	2975	0
163	20240109	155500	384985200	2975	2975	2975	2975	0
164	20240109	155400	384985200	2975	2975	2975	2975	0
165	20240109	155300	384985200	2975	2975	2975	2975	0
166	20240109	155200	384985200	2975	2975	2975	2975	0
167	20240109	155100	384985200	2975	2975	2975	2975	0
168	20240109	155000	384985200	2975	2975	2975	2975	0
169	20240109	154900	384985200	2975	2975	2975	2975	0
170	20240109	154800	384985200	2975	2975	2975	2975	0
171	20240109	154700	384985200	2975	2975	2975	2975	0
172	20240109	154600	384985200	2975	2975	2975	2975	0
173	20240109	154500	384985200	2975	2975	2975	2975	0
174	20240109	154400	384985200	2975	2975	2975	2975	0
175	20240109	154300	384985200	2975	2975	2975	2975	0
176	20240109	154200	384985200	2975	2975	2975	2975	0
177	20240109	154100	384985200	2975	2975	2975	2975	0
178	20240109	154000	384985200	2975	2975	2975	2975	0
179	20240109	153900	384985200	2975	2975	2975	2975	0
180	20240109	153800	384985200	2975	2975	2975	2975	0
181	20240109	153700	384985200	2975	2975	2975	2975	0
182	20240109	153600	384985200	2975	2975	2975	2975	1283
183	20240109	153500	384985200	2975	2975	2975	2975	0
184	20240109	153400	384985200	2975	2975	2975	2975	0
185	20240109	153300	384985200	2975	2975	2975	2975	0
186	20240109	153200	384985200	2975	2975	2975	2975	0
187	20240109	153100	384985200	2975	2975	2975	2975	0
188	20240109	153000	384985200	2975	2975	2975	2975	1283
189	20240109	152900	381168275	2980	2980	2980	2980	0
190	20240109	152800	381168275	2980	2980	2980	2980	0
191	20240109	152700	381168275	2980	2980	2980	2980	0
192	20240109	152600	381168275	2980	2980	2980	2980	0
193	20240109	152500	381168275	2980	2980	2980	2980	0
194	20240109	152400	381168275	2980	2980	2980	2980	0
195	20240109	152300	381168275	2980	2980	2980	2980	0
196	20240109	152200	381168275	2980	2980	2980	2980	0
197	20240109	152100	381168275	2980	2980	2980	2980	0
198	20240109	152000	381168275	2980	2980	2980	2980	0
199	20240109	151900	381168275	2980	2980	2980	2975	887
200	20240109	151800	378529420	2975	2980	2980	2975	295
201	20240109	151700	377651440	2980	2980	2980	2975	421
202	20240109	151600	376398835	2980	2995	2995	2980	40
203	20240109	151500	376279050	2995	2980	2995	2975	3047
204	20240109	151400	367180140	2980	2975	2980	2975	47
205	20240109	151300	367040310	2980	2975	2980	2975	1438
206	20240109	151200	362762250	2975	2965	2975	2965	1189
207	20240109	151100	359230755	2970	2970	2970	2970	0
208	20240109	151000	359230755	2970	2970	2970	2965	58
209	20240109	150900	359058725	2970	2965	2970	2965	49
210	20240109	150800	358913430	2970	2970	2970	2965	49
211	20240109	150700	358768130	2970	2970	2970	2970	402
212	20240109	150600	357574190	2965	2965	2970	2965	148
213	20240109	150500	357135360	2970	2965	2970	2965	49
214	20240109	150400	356990065	2970	2965	2970	2965	48
215	20240109	150300	356847735	2970	2970	2970	2970	0
216	20240109	150200	356847735	2970	2970	2970	2965	148
217	20240109	150100	356408405	2970	2965	2970	2965	49
218	20240109	150000	356263110	2970	2965	2970	2965	48
219	20240109	145900	356120780	2970	2970	2970	2970	0
220	20240109	145800	356120780	2970	2975	2975	2965	49
221	20240109	145700	355975480	2965	2975	2975	2965	48
222	20240109	145600	355833140	2970	2965	2970	2965	648
223	20240109	145500	353908810	2970	2965	2970	2965	66
224	20240109	145400	353713030	2970	2970	2970	2970	0
225	20240109	145300	353713030	2970	2965	2970	2965	98
226	20240109	145200	353422450	2970	2965	2970	2965	48
227	20240109	145100	353280120	2970	2965	2970	2965	250
228	20240109	145000	352538855	2970	2970	2970	2970	1
229	20240109	144900	352535885	2970	2965	2970	2965	48
230	20240109	144800	352393555	2970	2965	2970	2965	48
231	20240109	144700	352251225	2970	2970	2970	2965	90
232	20240109	144600	351984160	2970	2970	2970	2970	2
233	20240109	144500	351978220	2965	2975	2975	2965	47
234	20240109	144400	351838855	2965	2965	2965	2965	46
235	20240109	144300	351702465	2975	2965	2975	2965	48
236	20240109	144200	351560135	2970	2970	2970	2970	50
237	20240109	144100	351411635	2970	2970	2970	2970	229
238	20240109	144000	350731505	2975	2965	2975	2965	47
239	20240109	143900	350592140	2975	2965	2975	2965	48
240	20240109	143800	350449810	2970	2970	2970	2970	24
241	20240109	143700	350378530	2980	2965	2980	2965	4398
242	20240109	143600	337338445	2980	2965	2980	2965	3051
243	20240109	143500	328292155	2980	2965	2980	2965	48
244	20240109	143400	328149820	2980	2965	2980	2965	47
245	20240109	143300	328010450	2980	2980	2980	2970	6011
246	20240109	143200	310157670	2980	2970	2980	2970	47
247	20240109	143100	310018070	2980	2970	2980	2970	48
248	20240109	143000	309875500	2980	2970	2980	2970	47
249	20240109	142900	309735900	2970	2970	2970	2970	0
250	20240109	142800	309735900	2970	2970	2970	2970	47
251	20240109	142700	309596310	2980	2970	2980	2970	47
252	20240109	142600	309456710	2980	2970	2980	2970	47
253	20240109	142500	309317110	2980	2975	2980	2975	537
254	20240109	142400	307719530	2975	2970	2975	2970	48
255	20240109	142300	307576965	2975	2970	2975	2970	47
256	20240109	142200	307437370	2975	2975	2975	2970	147
257	20240109	142100	307000275	2975	2965	2975	2965	13
258	20240109	142000	306961715	2965	2965	2965	2965	47
259	20240109	141900	306822360	2975	2965	2975	2965	47
260	20240109	141800	306682995	2975	2975	2975	2965	84
261	20240109	141700	306433555	2965	2965	2965	2965	47
262	20240109	141600	306294200	2970	2970	2970	2970	1
263	20240109	141500	306291230	2970	2970	2970	2970	47
264	20240109	141400	306151640	2965	2965	2965	2965	46
265	20240109	141300	306015250	2975	2970	2975	2970	48
266	20240109	141200	305872685	2970	2970	2970	2970	460
267	20240109	141100	304506485	2970	2975	2975	2970	56
268	20240109	141000	304340115	2975	2970	2975	2970	47
269	20240109	140900	304200520	2975	2970	2975	2970	49
270	20240109	140800	304054980	2975	2975	2975	2975	1
271	20240109	140700	304052005	2970	2970	2970	2970	46
272	20240109	140600	303915385	2975	2970	2975	2970	48
273	20240109	140500	303772815	2975	2965	2975	2965	48
274	20240109	140400	303630485	2975	2970	2975	2970	117
275	20240109	140300	303282990	2965	2970	2970	2965	79
276	20240109	140200	303048590	2970	2970	2970	2965	76
277	20240109	140100	302823100	2970	2965	2970	2965	51
278	20240109	140000	302671865	2970	2970	2970	2965	50
279	20240109	135900	302523595	2970	2970	2970	2970	3
280	20240109	135800	302514685	2965	2965	2965	2965	46
281	20240109	135700	302378295	2970	2965	2970	2965	48
282	20240109	135600	302235970	2970	2965	2970	2965	47
283	20240109	135500	302096610	2970	2970	2970	2970	0
284	20240109	135400	302096610	2970	2965	2970	2965	48
285	20240109	135300	301954285	2970	2970	2970	2965	48
286	20240109	135200	301811955	2970	2965	2970	2965	47
287	20240109	135100	301672595	2970	2970	2970	2970	0
288	20240109	135000	301672595	2970	2970	2980	2965	56
289	20240109	134900	301506500	2975	2975	2975	2965	1209
290	20240109	134800	297910185	2975	2965	2975	2965	47
291	20240109	134700	297770820	2970	2970	2970	2970	661
292	20240109	134600	295807650	2970	2965	2970	2965	48
293	20240109	134500	295665325	2970	2965	2970	2965	47
294	20240109	134400	295525965	2970	2965	2970	2965	47
295	20240109	134300	295386605	2970	2965	2970	2965	48
296	20240109	134200	295244280	2970	2970	2970	2970	0
297	20240109	134100	295244280	2970	2965	2970	2965	47
298	20240109	134000	295104920	2970	2965	2970	2965	47
299	20240109	133900	294965560	2970	2965	2970	2965	48
300	20240109	133800	294823235	2965	2965	2965	2965	0
301	20240109	133700	294823235	2965	2965	2965	2965	46
302	20240109	133600	294686845	2970	2965	2970	2965	47
303	20240109	133500	294547485	2970	2965	2970	2965	48
304	20240109	133400	294405160	2970	2970	2970	2970	200
305	20240109	133300	293811160	2970	2970	2970	2965	98
306	20240109	133200	293520330	2965	2970	2970	2965	1057
307	20240109	133100	290386320	2960	2960	2960	2960	47
308	20240109	133000	290247200	2960	2965	2965	2960	4753
309	20240109	132900	276156330	2975	2965	2975	2965	47
310	20240109	132800	276016965	2975	2965	2975	2965	47
311	20240109	132700	275877600	2975	2965	2975	2960	2605
312	20240109	132600	268154000	2975	2965	2975	2965	47
313	20240109	132500	268014635	2975	2975	2975	2975	1
314	20240109	132400	268011660	2965	2970	2970	2965	856
315	20240109	132300	265469575	2970	2970	2970	2970	546
316	20240109	132200	263847955	2975	2970	2980	2970	95
317	20240109	132100	263565355	2970	2975	2975	2970	503
318	20240109	132000	262071430	2980	2980	2980	2970	49
319	20240109	131900	261925880	2980	2970	2980	2970	47
320	20240109	131800	261786280	2980	2970	2980	2970	48
321	20240109	131700	261643710	2980	2980	2980	2980	0
322	20240109	131600	261643710	2980	2975	2980	2970	73
323	20240109	131500	261426690	2980	2970	2980	2970	47
324	20240109	131400	261287090	2980	2970	2980	2970	47
325	20240109	131300	261147490	2980	2980	2980	2980	1
326	20240109	131200	261144510	2970	2970	2970	2970	47
327	20240109	131100	261004920	2970	2975	2980	2970	1074
328	20240109	131000	257809995	2980	2975	2980	2975	47
329	20240109	130900	257670165	2980	2975	2980	2975	48
330	20240109	130800	257527360	2980	2980	2980	2980	0
331	20240109	130700	257527360	2980	2980	2980	2980	0
332	20240109	130600	257527360	2980	2980	2980	2980	0
333	20240109	130500	257527360	2980	2980	2980	2980	0
334	20240109	130400	257527360	2980	2980	2980	2980	0
335	20240109	130300	257527360	2980	2980	2980	2980	0
336	20240109	130200	257527360	2980	2980	2980	2980	0
337	20240109	130100	257527360	2980	2980	2980	2980	10
338	20240109	130000	257497560	2990	2990	2990	2990	0
339	20240109	125900	257497560	2990	2990	2990	2990	156
340	20240109	125800	257031120	2990	2990	2990	2990	0
341	20240109	125700	257031120	2990	2990	2990	2990	0
342	20240109	125600	257031120	2990	2990	2990	2990	0
343	20240109	125500	257031120	2990	2975	2990	2975	3
344	20240109	125400	257022180	2985	2985	2985	2985	0
345	20240109	125300	257022180	2985	2985	2985	2985	0
346	20240109	125200	257022180	2985	2985	2985	2985	1
347	20240109	125100	257019195	2990	2975	2990	2975	8000
348	20240109	125000	233148370	2975	2975	2975	2975	0
349	20240109	124900	233148370	2975	2970	2975	2970	590
350	20240109	124800	231396065	2975	2975	2975	2975	0
351	20240109	124700	231396065	2975	2975	2975	2975	0
352	20240109	124600	231396065	2975	2975	2975	2975	0
353	20240109	124500	231396065	2975	2970	2975	2970	2
354	20240109	124400	231390120	2970	2970	2970	2970	10
355	20240109	124300	231360420	2975	2975	2975	2975	14
356	20240109	124200	231318770	2975	2970	2975	2970	2
357	20240109	124100	231312825	2970	2970	2970	2970	1
358	20240109	124000	231309855	2975	2975	2975	2975	0
359	20240109	123900	231309855	2975	2975	2975	2975	10
360	20240109	123800	231280105	2975	2975	2975	2975	0
361	20240109	123700	231280105	2975	2975	2975	2975	0
362	20240109	123600	231280105	2975	2975	2975	2975	0
363	20240109	123500	231280105	2975	2975	2975	2975	0
364	20240109	123400	231280105	2975	2975	2975	2975	0
365	20240109	123300	231280105	2975	2975	2975	2975	0
366	20240109	123200	231280105	2975	2975	2975	2975	0
367	20240109	123100	231280105	2975	2975	2975	2975	2
368	20240109	123000	231274155	2980	2970	2980	2970	3
369	20240109	122900	231265230	2965	2960	2965	2960	1968
370	20240109	122800	225439945	2975	2975	2975	2955	9072
371	20240109	122700	198603995	2980	2980	2980	2980	0
372	20240109	122600	198603995	2980	2980	2980	2980	10
373	20240109	122500	198574195	2980	2980	2980	2980	0
374	20240109	122400	198574195	2980	2980	2980	2980	0
375	20240109	122300	198574195	2980	2980	2980	2980	0
376	20240109	122200	198574195	2980	2975	2980	2975	1113
377	20240109	122100	195263015	2980	2980	2980	2980	0
378	20240109	122000	195263015	2980	2980	2980	2980	0
379	20240109	121900	195263015	2980	2980	2980	2980	100
380	20240109	121800	194965015	2980	2980	2980	2980	0
381	20240109	121700	194965015	2980	2980	2980	2980	0
382	20240109	121600	194965015	2980	2980	2980	2980	0
383	20240109	121500	194965015	2980	2980	2980	2980	1
384	20240109	121400	194962035	2980	2980	2980	2980	0
385	20240109	121300	194962035	2980	2980	2980	2980	0
386	20240109	121200	194962035	2980	2980	2980	2980	0
387	20240109	121100	194962035	2980	2980	2980	2980	0
388	20240109	121000	194962035	2980	2980	2980	2980	39
389	20240109	120900	194845815	2980	2980	2980	2980	0
390	20240109	120800	194845815	2980	2980	2980	2980	0
391	20240109	120700	194845815	2980	2975	2980	2975	5
392	20240109	120600	194830935	2980	2980	2980	2980	0
393	20240109	120500	194830935	2980	2980	2980	2980	0
394	20240109	120400	194830935	2980	2980	2980	2980	0
395	20240109	120300	194830935	2980	2980	2980	2980	0
396	20240109	120200	194830935	2980	2980	2980	2980	11
397	20240109	120100	194798155	2980	2980	2980	2980	0
398	20240109	120000	194798155	2980	2980	2980	2980	0
399	20240109	115900	194798155	2980	2980	2980	2980	10
400	20240109	115800	194768355	2980	2980	2980	2980	0
401	20240109	115700	194768355	2980	2980	2980	2980	0
402	20240109	115600	194768355	2980	2980	2980	2980	0
403	20240109	115500	194768355	2980	2975	2980	2975	260
404	20240109	115400	193994850	2980	2980	2980	2980	0
405	20240109	115300	193994850	2980	2980	2980	2980	1
406	20240109	115200	193991870	2980	2980	2980	2980	0
407	20240109	115100	193991870	2980	2980	2980	2980	0
408	20240109	115000	193991870	2980	2980	2980	2980	1
409	20240109	114900	193988890	2975	2975	2975	2975	1
410	20240109	114800	193985915	2980	2980	2980	2980	0
411	20240109	114700	193985915	2980	2980	2980	2980	0
412	20240109	114600	193985915	2980	2980	2980	2980	0
413	20240109	114500	193985915	2980	2980	2980	2980	200
414	20240109	114400	193389915	2980	2980	2980	2980	11
415	20240109	114300	193357135	2980	2980	2980	2980	20
416	20240109	114200	193297535	2980	2980	2980	2980	0
417	20240109	114100	193297535	2980	2980	2980	2980	0
418	20240109	114000	193297535	2980	2975	2980	2975	161
419	20240109	113900	192818555	2975	2975	2975	2975	0
420	20240109	113800	192818555	2975	2975	2975	2975	3050
421	20240109	113700	183744805	2980	2980	2980	2980	0
422	20240109	113600	183744805	2980	2980	2980	2980	0
423	20240109	113500	183744805	2980	2985	2985	2980	817
424	20240109	113400	181309145	2985	2985	2985	2985	0
425	20240109	113300	181309145	2985	2985	2985	2985	0
426	20240109	113200	181309145	2985	2985	2985	2985	0
427	20240109	113100	181309145	2985	2985	2985	2985	0
428	20240109	113000	181309145	2985	2985	2985	2985	0
429	20240109	112900	181309145	2985	2985	2985	2985	0
430	20240109	112800	181309145	2985	2985	2985	2985	0
431	20240109	112700	181309145	2985	2985	2985	2985	6
432	20240109	112600	181291235	2990	2990	2990	2990	0
433	20240109	112500	181291235	2990	2990	2990	2990	0
434	20240109	112400	181291235	2990	2990	2990	2990	1
435	20240109	112300	181288245	2975	2980	2990	2970	3305
436	20240109	112200	171469850	2990	2985	2990	2985	6
437	20240109	112100	171451915	2990	2990	2990	2990	6
438	20240109	112000	171433975	2990	2975	2990	2970	451
439	20240109	111900	170092915	2980	2980	2980	2980	0
440	20240109	111800	170092915	2980	2980	2980	2980	0
441	20240109	111700	170092915	2980	2990	2990	2980	3
442	20240109	111600	170083965	2985	2985	2985	2985	2613
443	20240109	111500	162284160	2985	2985	2985	2985	10
444	20240109	111400	162254310	2985	2985	2985	2985	200
445	20240109	111300	161657310	2985	2985	2985	2985	0
446	20240109	111200	161657310	2985	2985	2985	2985	0
447	20240109	111100	161657310	2985	2985	2985	2985	0
448	20240109	111000	161657310	2985	2980	2985	2980	143
449	20240109	110900	161231165	2980	2980	2980	2980	0
450	20240109	110800	161231165	2980	2980	2980	2980	1
451	20240109	110700	161228185	2975	2975	2975	2975	0
452	20240109	110600	161228185	2975	2975	2975	2975	500
453	20240109	110500	159740685	2980	2980	2980	2980	0
454	20240109	110400	159740685	2980	2980	2980	2980	0
455	20240109	110300	159740685	2980	2980	2980	2980	217
456	20240109	110200	159094025	2985	2985	2985	2985	0
457	20240109	110100	159094025	2985	2985	2985	2985	0
458	20240109	110000	159094025	2985	2985	2985	2985	0
459	20240109	105900	159094025	2985	2985	2985	2985	0
460	20240109	105800	159094025	2985	2985	2985	2985	35
461	20240109	105700	158989550	2985	2980	2985	2975	52
462	20240109	105600	158834545	2985	2985	2985	2985	0
463	20240109	105500	158834545	2985	2985	2985	2985	0
464	20240109	105400	158834545	2985	2985	2985	2985	0
465	20240109	105300	158834545	2985	2985	2985	2985	0
466	20240109	105200	158834545	2985	2985	2985	2985	1
467	20240109	105100	158831560	2985	2985	2985	2985	0
468	20240109	105000	158831560	2985	2985	2985	2985	0
469	20240109	104900	158831560	2985	2985	2985	2985	0
470	20240109	104800	158831560	2985	2985	2985	2985	0
471	20240109	104700	158831560	2985	2985	2985	2985	0
472	20240109	104600	158831560	2985	2985	2985	2985	0
473	20240109	104500	158831560	2985	2985	2985	2985	10
474	20240109	104400	158801710	2985	2985	2985	2985	10
475	20240109	104300	158771860	2985	2985	2985	2985	109
476	20240109	104200	158446495	2985	2985	2985	2985	10
477	20240109	104100	158416645	2985	2985	2985	2985	0
478	20240109	104000	158416645	2985	2985	2985	2985	0
479	20240109	103900	158416645	2985	2985	2985	2985	0
480	20240109	103800	158416645	2985	2980	2985	2980	1976
481	20240109	103700	152528160	2980	2980	2980	2980	178
482	20240109	103600	151997720	2980	2980	2980	2980	0
483	20240109	103500	151997720	2980	2980	2980	2980	0
484	20240109	103400	151997720	2980	2980	2980	2980	0
485	20240109	103300	151997720	2980	2980	2980	2980	0
486	20240109	103200	151997720	2980	2980	2980	2980	0
487	20240109	103100	151997720	2980	2980	2980	2975	149
488	20240109	103000	151554230	2980	2980	2980	2980	0
489	20240109	102900	151554230	2980	2980	2980	2980	50
490	20240109	102800	151405230	2980	2980	2980	2980	335
491	20240109	102700	150406930	2985	2985	2985	2985	879
492	20240109	102600	147783115	2990	2990	2990	2990	100
493	20240109	102500	147484115	2990	2970	2990	2970	251
494	20240109	102400	146736360	2970	2970	2970	2960	2754
495	20240109	102300	138574635	2975	2975	2985	2975	910
496	20240109	102200	135867375	2975	2980	2980	2975	1704
497	20240109	102100	130791890	2985	2990	2990	2985	810
498	20240109	102000	128374035	2990	2990	2990	2990	0
499	20240109	101900	128374035	2990	2990	2990	2990	150
500	20240109	101800	127925535	2995	2995	2995	2995	140
501	20240109	101700	127506235	3000	3000	3000	3000	0
502	20240109	101600	127506235	3000	2995	3000	2995	158
503	20240109	101500	127032695	3000	3010	3010	3000	3
504	20240109	101400	127023675	3000	3010	3010	3000	1422
505	20240109	101300	122757615	3015	3015	3015	3015	1
506	20240109	101200	122754600	3015	3015	3015	3015	0
507	20240109	101100	122754600	3015	3015	3015	3005	224
508	20240109	101000	122081430	3015	3010	3015	3010	666
509	20240109	100900	120076765	3015	3010	3015	3010	10
510	20240109	100800	120046660	3010	3000	3010	3000	11
511	20240109	100700	120013650	3000	3000	3000	2995	129
512	20240109	100600	119626690	3000	3000	3000	3000	20
513	20240109	100500	119566690	3000	3000	3000	3000	0
514	20240109	100400	119566690	3000	3000	3000	3000	0
515	20240109	100300	119566690	3000	3000	3000	3000	0
516	20240109	100200	119566690	3000	3000	3000	3000	0
517	20240109	100100	119566690	3000	2995	3000	2995	1712
518	20240109	100000	114434765	2995	2995	2995	2995	35
519	20240109	095900	114329940	2995	2990	2995	2990	351
520	20240109	095800	113280445	2995	2995	2995	2995	0
521	20240109	095700	113280445	2995	2995	2995	2995	0
522	20240109	095600	113280445	2995	2995	2995	2995	0
523	20240109	095500	113280445	2995	2995	2995	2995	0
524	20240109	095400	113280445	2995	2995	2995	2995	710
525	20240109	095300	111153995	2995	2995	2995	2995	0
526	20240109	095200	111153995	2995	2995	2995	2990	262
527	20240109	095100	110370555	2990	2990	2990	2990	1000
528	20240109	095000	107380555	2995	2995	2995	2995	2
529	20240109	094900	107374565	2995	2990	2995	2990	250
530	20240109	094800	106627060	2990	2990	2990	2990	50
531	20240109	094700	106477560	2990	2985	2990	2985	360
532	20240109	094600	105402955	2985	2985	2985	2985	1
533	20240109	094500	105399970	2980	2980	2980	2980	100
534	20240109	094400	105101970	2990	2985	2990	2980	548
535	20240109	094300	103467280	2990	2985	2990	2985	11
536	20240109	094200	103434440	2990	2985	2990	2985	2
537	20240109	094100	103428465	2990	2990	2990	2990	0
538	20240109	094000	103428465	2990	2990	2990	2990	0
539	20240109	093900	103428465	2990	2990	2990	2990	0
540	20240109	093800	103428465	2990	2990	2990	2990	0
541	20240109	093700	103428465	2990	2990	2990	2990	0
542	20240109	093600	103428465	2990	2990	2990	2990	0
543	20240109	093500	103428465	2990	2990	2990	2990	200
544	20240109	093400	102830465	2990	2990	2990	2990	0
545	20240109	093300	102830465	2990	2990	2990	2990	1
546	20240109	093200	102827475	2990	2990	2990	2990	1
547	20240109	093100	102824485	2980	2985	2985	2980	600
548	20240109	093000	101036440	2990	2990	2990	2990	3
549	20240109	092900	101027470	2990	2990	2990	2990	100
550	20240109	092800	100728470	2995	2995	2995	2995	50
551	20240109	092700	100578720	2995	2995	2995	2995	2
552	20240109	092600	100572730	3000	3000	3000	3000	0
553	20240109	092500	100572730	3000	3000	3000	3000	0
554	20240109	092400	100572730	3000	3000	3000	3000	13
555	20240109	092300	100533730	3000	3000	3000	3000	1234
556	20240109	092200	96831730	3000	2990	3000	2990	1006
557	20240109	092100	93823720	2990	2980	2990	2980	4178
558	20240109	092000	81366270	2980	2975	2980	2975	71
559	20240109	091900	81155040	2980	2975	2980	2975	1317
560	20240109	091800	77236960	2975	2970	2975	2970	701
561	20240109	091700	75154985	2980	2975	2980	2970	2855
562	20240109	091600	66663105	2975	2975	2975	2975	0
563	20240109	091500	66663105	2975	2965	2975	2965	2
564	20240109	091400	66657165	2975	2975	2975	2975	1
565	20240109	091300	66654190	2965	2960	2965	2955	2265
566	20240109	091200	59948970	2965	2965	2965	2960	117
567	20240109	091100	59602370	2965	2965	2965	2965	157
568	20240109	091000	59136865	2970	2970	2970	2970	98
569	20240109	090900	58845805	2970	2970	2970	2970	14
570	20240109	090800	58804225	2975	2975	2975	2975	9
571	20240109	090700	58777450	2980	2970	2980	2970	122
572	20240109	090600	58415100	2970	2960	2970	2960	1661
573	20240109	090500	53486790	2965	2970	2970	2965	31
574	20240109	090400	53394870	2965	2970	2970	2950	11191
575	20240109	090300	20357165	2980	2975	2980	2975	102
576	20240109	090200	20053710	2980	2980	2980	2980	0
577	20240109	090100	20053710	2980	2975	2980	2975	1300
578	20240109	090000	16182960	2980	2955	2980	2950	5478