KissMeData/002200/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	183600	263451615	2975	2975	2975	2975	2450
3	20240318	183500	263451615	2975	2975	2975	2975	0
4	20240318	183400	263451615	2975	2975	2975	2975	0
5	20240318	183300	263451615	2975	2975	2975	2975	0
6	20240318	183200	263451615	2975	2975	2975	2975	0
7	20240318	183100	263451615	2975	2975	2975	2975	0
8	20240318	183000	263451615	2975	2975	2975	2975	0
9	20240318	182900	263451615	2975	2975	2975	2975	0
10	20240318	182800	263451615	2975	2975	2975	2975	0
11	20240318	182700	263451615	2975	2975	2975	2975	0
12	20240318	182600	263451615	2975	2975	2975	2975	0
13	20240318	182500	263451615	2975	2975	2975	2975	0
14	20240318	182400	263451615	2975	2975	2975	2975	0
15	20240318	182300	263451615	2975	2975	2975	2975	0
16	20240318	182200	263451615	2975	2975	2975	2975	0
17	20240318	182100	263451615	2975	2975	2975	2975	0
18	20240318	182000	263451615	2975	2975	2975	2975	0
19	20240318	181900	263451615	2975	2975	2975	2975	0
20	20240318	181800	263451615	2975	2975	2975	2975	0
21	20240318	181700	263451615	2975	2975	2975	2975	0
22	20240318	181600	263451615	2975	2975	2975	2975	0
23	20240318	181500	263451615	2975	2975	2975	2975	0
24	20240318	181400	263451615	2975	2975	2975	2975	0
25	20240318	181300	263451615	2975	2975	2975	2975	0
26	20240318	181200	263451615	2975	2975	2975	2975	0
27	20240318	181100	263451615	2975	2975	2975	2975	0
28	20240318	181000	263451615	2975	2975	2975	2975	0
29	20240318	180900	263451615	2975	2975	2975	2975	0
30	20240318	180800	263451615	2975	2975	2975	2975	0
31	20240318	180700	263451615	2975	2975	2975	2975	0
32	20240318	180600	263451615	2975	2975	2975	2975	2450
33	20240318	180500	263451615	2975	2975	2975	2975	0
34	20240318	180400	263451615	2975	2975	2975	2975	0
35	20240318	180300	263451615	2975	2975	2975	2975	0
36	20240318	180200	263451615	2975	2975	2975	2975	0
37	20240318	180100	263451615	2975	2975	2975	2975	0
38	20240318	180000	263451615	2975	2975	2975	2975	0
39	20240318	175900	263451615	2975	2975	2975	2975	0
40	20240318	175800	263451615	2975	2975	2975	2975	0
41	20240318	175700	263451615	2975	2975	2975	2975	0
42	20240318	175600	263451615	2975	2975	2975	2975	0
43	20240318	175500	263451615	2975	2975	2975	2975	0
44	20240318	175400	263451615	2975	2975	2975	2975	0
45	20240318	175300	263451615	2975	2975	2975	2975	0
46	20240318	175200	263451615	2975	2975	2975	2975	0
47	20240318	175100	263451615	2975	2975	2975	2975	0
48	20240318	175000	263451615	2975	2975	2975	2975	0
49	20240318	174900	263451615	2975	2975	2975	2975	0
50	20240318	174800	263451615	2975	2975	2975	2975	0
51	20240318	174700	263451615	2975	2975	2975	2975	0
52	20240318	174600	263451615	2975	2975	2975	2975	0
53	20240318	174500	263451615	2975	2975	2975	2975	0
54	20240318	174400	263451615	2975	2975	2975	2975	0
55	20240318	174300	263451615	2975	2975	2975	2975	0
56	20240318	174200	263451615	2975	2975	2975	2975	0
57	20240318	174100	263451615	2975	2975	2975	2975	0
58	20240318	174000	263451615	2975	2975	2975	2975	0
59	20240318	173900	263451615	2975	2975	2975	2975	0
60	20240318	173800	263451615	2975	2975	2975	2975	0
61	20240318	173700	263451615	2975	2975	2975	2975	0
62	20240318	173600	263451615	2975	2975	2975	2975	2450
63	20240318	173500	263451615	2975	2975	2975	2975	0
64	20240318	173400	263451615	2975	2975	2975	2975	0
65	20240318	173300	263451615	2975	2975	2975	2975	0
66	20240318	173200	263451615	2975	2975	2975	2975	0
67	20240318	173100	263451615	2975	2975	2975	2975	0
68	20240318	173000	263451615	2975	2975	2975	2975	0
69	20240318	172900	263451615	2975	2975	2975	2975	0
70	20240318	172800	263451615	2975	2975	2975	2975	0
71	20240318	172700	263451615	2975	2975	2975	2975	0
72	20240318	172600	263451615	2975	2975	2975	2975	0
73	20240318	172500	263451615	2975	2975	2975	2975	0
74	20240318	172400	263451615	2975	2975	2975	2975	0
75	20240318	172300	263451615	2975	2975	2975	2975	0
76	20240318	172200	263451615	2975	2975	2975	2975	0
77	20240318	172100	263451615	2975	2975	2975	2975	0
78	20240318	172000	263451615	2975	2975	2975	2975	0
79	20240318	171900	263451615	2975	2975	2975	2975	0
80	20240318	171800	263451615	2975	2975	2975	2975	0
81	20240318	171700	263451615	2975	2975	2975	2975	0
82	20240318	171600	263451615	2975	2975	2975	2975	0
83	20240318	171500	263451615	2975	2975	2975	2975	0
84	20240318	171400	263451615	2975	2975	2975	2975	0
85	20240318	171300	263451615	2975	2975	2975	2975	0
86	20240318	171200	263451615	2975	2975	2975	2975	0
87	20240318	171100	263451615	2975	2975	2975	2975	0
88	20240318	171000	263451615	2975	2975	2975	2975	0
89	20240318	170900	263451615	2975	2975	2975	2975	0
90	20240318	170800	263451615	2975	2975	2975	2975	0
91	20240318	170700	263451615	2975	2975	2975	2975	0
92	20240318	170600	263451615	2975	2975	2975	2975	2450
93	20240318	170500	263451615	2975	2975	2975	2975	0
94	20240318	170400	263451615	2975	2975	2975	2975	0
95	20240318	170300	263451615	2975	2975	2975	2975	0
96	20240318	170200	263451615	2975	2975	2975	2975	0
97	20240318	170100	263451615	2975	2975	2975	2975	0
98	20240318	170000	263451615	2975	2975	2975	2975	0
99	20240318	165900	263451615	2975	2975	2975	2975	0
100	20240318	165800	263451615	2975	2975	2975	2975	0
101	20240318	165700	263451615	2975	2975	2975	2975	0
102	20240318	165600	263451615	2975	2975	2975	2975	0
103	20240318	165500	263451615	2975	2975	2975	2975	0
104	20240318	165400	263451615	2975	2975	2975	2975	0
105	20240318	165300	263451615	2975	2975	2975	2975	0
106	20240318	165200	263451615	2975	2975	2975	2975	0
107	20240318	165100	263451615	2975	2975	2975	2975	0
108	20240318	165000	263451615	2975	2975	2975	2975	0
109	20240318	164900	263451615	2975	2975	2975	2975	0
110	20240318	164800	263451615	2975	2975	2975	2975	0
111	20240318	164700	263451615	2975	2975	2975	2975	0
112	20240318	164600	263451615	2975	2975	2975	2975	0
113	20240318	164500	263451615	2975	2975	2975	2975	0
114	20240318	164400	263451615	2975	2975	2975	2975	0
115	20240318	164300	263451615	2975	2975	2975	2975	0
116	20240318	164200	263451615	2975	2975	2975	2975	0
117	20240318	164100	263451615	2975	2975	2975	2975	0
118	20240318	164000	263451615	2975	2975	2975	2975	0
119	20240318	163900	263451615	2975	2975	2975	2975	0
120	20240318	163800	263451615	2975	2975	2975	2975	0
121	20240318	163700	263451615	2975	2975	2975	2975	0
122	20240318	163600	263451615	2975	2975	2975	2975	2450
123	20240318	163500	263451615	2975	2975	2975	2975	0
124	20240318	163400	263451615	2975	2975	2975	2975	0
125	20240318	163300	263451615	2975	2975	2975	2975	0
126	20240318	163200	263451615	2975	2975	2975	2975	0
127	20240318	163100	263451615	2975	2975	2975	2975	0
128	20240318	163000	263451615	2975	2975	2975	2975	0
129	20240318	162900	263451615	2975	2975	2975	2975	0
130	20240318	162800	263451615	2975	2975	2975	2975	0
131	20240318	162700	263451615	2975	2975	2975	2975	0
132	20240318	162600	263451615	2975	2975	2975	2975	0
133	20240318	162500	263451615	2975	2975	2975	2975	0
134	20240318	162400	263451615	2975	2975	2975	2975	0
135	20240318	162300	263451615	2975	2975	2975	2975	0
136	20240318	162200	263451615	2975	2975	2975	2975	0
137	20240318	162100	263451615	2975	2975	2975	2975	0
138	20240318	162000	263451615	2975	2975	2975	2975	0
139	20240318	161900	263451615	2975	2975	2975	2975	0
140	20240318	161800	263451615	2975	2975	2975	2975	0
141	20240318	161700	263451615	2975	2975	2975	2975	0
142	20240318	161600	263451615	2975	2975	2975	2975	0
143	20240318	161500	263451615	2975	2975	2975	2975	0
144	20240318	161400	263451615	2975	2975	2975	2975	0
145	20240318	161300	263451615	2975	2975	2975	2975	0
146	20240318	161200	263451615	2975	2975	2975	2975	0
147	20240318	161100	263451615	2975	2975	2975	2975	0
148	20240318	161000	263451615	2975	2975	2975	2975	0
149	20240318	160900	263451615	2975	2975	2975	2975	0
150	20240318	160800	263451615	2975	2975	2975	2975	0
151	20240318	160700	263451615	2975	2975	2975	2975	0
152	20240318	160600	263451615	2975	2975	2975	2975	2450
153	20240318	160500	263451615	2975	2975	2975	2975	0
154	20240318	160400	263451615	2975	2975	2975	2975	0
155	20240318	160300	263451615	2975	2975	2975	2975	0
156	20240318	160200	263451615	2975	2975	2975	2975	0
157	20240318	160100	263451615	2975	2975	2975	2975	0
158	20240318	160000	263451615	2975	2975	2975	2975	0
159	20240318	155900	263451615	2975	2975	2975	2975	0
160	20240318	155800	263451615	2975	2975	2975	2975	0
161	20240318	155700	263451615	2975	2975	2975	2975	0
162	20240318	155600	263451615	2975	2975	2975	2975	0
163	20240318	155500	263451615	2975	2975	2975	2975	0
164	20240318	155400	263451615	2975	2975	2975	2975	0
165	20240318	155300	263451615	2975	2975	2975	2975	0
166	20240318	155200	263451615	2975	2975	2975	2975	0
167	20240318	155100	263451615	2975	2975	2975	2975	0
168	20240318	155000	263451615	2975	2975	2975	2975	0
169	20240318	154900	263451615	2975	2975	2975	2975	0
170	20240318	154800	263451615	2975	2975	2975	2975	0
171	20240318	154700	263451615	2975	2975	2975	2975	0
172	20240318	154600	263451615	2975	2975	2975	2975	0
173	20240318	154500	263451615	2975	2975	2975	2975	0
174	20240318	154400	263451615	2975	2975	2975	2975	0
175	20240318	154300	263451615	2975	2975	2975	2975	0
176	20240318	154200	263451615	2975	2975	2975	2975	0
177	20240318	154100	263451615	2975	2975	2975	2975	0
178	20240318	154000	263451615	2975	2975	2975	2975	0
179	20240318	153900	263451615	2975	2975	2975	2975	0
180	20240318	153800	263451615	2975	2975	2975	2975	0
181	20240318	153700	263451615	2975	2975	2975	2975	0
182	20240318	153600	263451615	2975	2975	2975	2975	2450
183	20240318	153500	263451615	2975	2975	2975	2975	0
184	20240318	153400	263451615	2975	2975	2975	2975	0
185	20240318	153300	263451615	2975	2975	2975	2975	0
186	20240318	153200	263451615	2975	2975	2975	2975	0
187	20240318	153100	263451615	2975	2975	2975	2975	0
188	20240318	153000	263451615	2975	2975	2975	2975	2450
189	20240318	152900	256162865	2975	2975	2975	2975	0
190	20240318	152800	256162865	2975	2975	2975	2975	0
191	20240318	152700	256162865	2975	2975	2975	2975	0
192	20240318	152600	256162865	2975	2975	2975	2975	0
193	20240318	152500	256162865	2975	2975	2975	2975	0
194	20240318	152400	256162865	2975	2975	2975	2975	0
195	20240318	152300	256162865	2975	2975	2975	2975	0
196	20240318	152200	256162865	2975	2975	2975	2975	0
197	20240318	152100	256162865	2975	2975	2975	2975	0
198	20240318	152000	256162865	2975	2975	2975	2975	0
199	20240318	151900	256162865	2975	2975	2975	2970	9
200	20240318	151800	256136105	2970	2975	2975	2970	26
201	20240318	151700	256058880	2975	2965	2975	2965	301
202	20240318	151600	255166315	2965	2970	2970	2965	180
203	20240318	151500	254631745	2970	2975	2975	2970	43
204	20240318	151400	254504030	2970	2970	2970	2970	0
205	20240318	151300	254504030	2970	2970	2970	2970	36
206	20240318	151200	254397110	2970	2970	2970	2970	794
207	20240318	151100	252038930	2975	2975	2975	2975	0
208	20240318	151000	252038930	2975	2975	2975	2975	1
209	20240318	150900	252035955	2970	2970	2970	2970	0
210	20240318	150800	252035955	2970	2965	2970	2965	2673
211	20240318	150700	244097545	2965	2965	2965	2965	38
212	20240318	150600	243984875	2965	2965	2965	2965	200
213	20240318	150500	243391875	2965	2965	2965	2965	37
214	20240318	150400	243282170	2965	2965	2965	2965	0
215	20240318	150300	243282170	2965	2965	2965	2965	36
216	20240318	150200	243175430	2965	2965	2965	2965	0
217	20240318	150100	243175430	2965	2965	2965	2965	1520
218	20240318	150000	238668630	2970	2970	2970	2970	0
219	20240318	145900	238668630	2970	2970	2970	2970	0
220	20240318	145800	238668630	2970	2970	2970	2970	5
221	20240318	145700	238653780	2965	2965	2965	2965	38
222	20240318	145600	238541110	2965	2965	2965	2965	0
223	20240318	145500	238541110	2965	2965	2965	2965	3000
224	20240318	145400	229646110	2965	2965	2965	2965	0
225	20240318	145300	229646110	2965	2965	2965	2965	20
226	20240318	145200	229586810	2965	2965	2965	2965	0
227	20240318	145100	229586810	2965	2965	2965	2965	0
228	20240318	145000	229586810	2965	2965	2965	2965	40
229	20240318	144900	229468210	2970	2970	2970	2970	22
230	20240318	144800	229402870	2970	2970	2970	2970	0
231	20240318	144700	229402870	2970	2970	2970	2970	0
232	20240318	144600	229402870	2970	2965	2970	2965	36
233	20240318	144500	229296125	2970	2970	2970	2970	0
234	20240318	144400	229296125	2970	2970	2970	2970	0
235	20240318	144300	229296125	2970	2970	2970	2970	0
236	20240318	144200	229296125	2970	2970	2970	2970	9
237	20240318	144100	229269395	2965	2965	2965	2965	39
238	20240318	144000	229153760	2965	2965	2965	2965	0
239	20240318	143900	229153760	2965	2965	2965	2965	100
240	20240318	143800	228857260	2970	2970	2970	2970	67
241	20240318	143700	228658270	2965	2970	2970	2965	40
242	20240318	143600	228539645	2970	2970	2970	2970	0
243	20240318	143500	228539645	2970	2970	2970	2970	15
244	20240318	143400	228495095	2965	2965	2965	2965	38
245	20240318	143300	228382425	2965	2965	2965	2965	39
246	20240318	143200	228266790	2965	2965	2965	2965	100
247	20240318	143100	227970290	2965	2965	2965	2965	0
248	20240318	143000	227970290	2965	2965	2965	2965	1000
249	20240318	142900	225005290	2970	2970	2970	2970	20
250	20240318	142800	224945890	2970	2965	2970	2965	45
251	20240318	142700	224812445	2965	2965	2965	2965	0
252	20240318	142600	224812445	2965	2965	2965	2965	1
253	20240318	142500	224809480	2965	2965	2965	2965	0
254	20240318	142400	224809480	2965	2965	2965	2965	0
255	20240318	142300	224809480	2965	2965	2965	2965	161
256	20240318	142200	224332115	2965	2965	2965	2965	0
257	20240318	142100	224332115	2965	2965	2965	2965	0
258	20240318	142000	224332115	2965	2965	2965	2965	0
259	20240318	141900	224332115	2965	2965	2965	2965	40
260	20240318	141800	224213515	2965	2965	2965	2965	1000
261	20240318	141700	221248515	2965	2965	2965	2965	0
262	20240318	141600	221248515	2965	2965	2965	2965	0
263	20240318	141500	221248515	2965	2965	2965	2965	38
264	20240318	141400	221135845	2970	2970	2970	2970	1
265	20240318	141300	221132875	2965	2965	2965	2965	0
266	20240318	141200	221132875	2965	2965	2965	2965	0
267	20240318	141100	221132875	2965	2965	2965	2965	39
268	20240318	141000	221017240	2965	2965	2965	2965	0
269	20240318	140900	221017240	2965	2965	2965	2965	0
270	20240318	140800	221017240	2965	2965	2965	2965	150
271	20240318	140700	220572490	2965	2965	2965	2965	37
272	20240318	140600	220462785	2965	2965	2965	2965	0
273	20240318	140500	220462785	2965	2965	2965	2965	32
274	20240318	140400	220367905	2965	2965	2965	2965	0
275	20240318	140300	220367905	2965	2970	2970	2965	42
276	20240318	140200	220243350	2965	2965	2965	2965	18
277	20240318	140100	220189980	2970	2970	2970	2970	25
278	20240318	140000	220115730	2970	2970	2970	2970	2
279	20240318	135900	220109790	2965	2965	2965	2965	137
280	20240318	135800	219703585	2965	2965	2965	2965	0
281	20240318	135700	219703585	2965	2965	2965	2965	0
282	20240318	135600	219703585	2965	2965	2965	2965	35
283	20240318	135500	219599810	2970	2970	2970	2970	1
284	20240318	135400	219596840	2970	2970	2970	2970	1
285	20240318	135300	219593870	2970	2970	2970	2970	21
286	20240318	135200	219531500	2965	2965	2965	2965	37
287	20240318	135100	219421795	2965	2965	2965	2965	2
288	20240318	135000	219415865	2965	2965	2965	2965	0
289	20240318	134900	219415865	2965	2965	2965	2965	0
290	20240318	134800	219415865	2965	2965	2965	2965	337
291	20240318	134700	218416660	2965	2965	2965	2965	0
292	20240318	134600	218416660	2965	2965	2965	2965	0
293	20240318	134500	218416660	2965	2965	2965	2965	0
294	20240318	134400	218416660	2965	2965	2965	2965	39
295	20240318	134300	218301025	2965	2965	2965	2965	0
296	20240318	134200	218301025	2965	2965	2965	2965	0
297	20240318	134100	218301025	2965	2965	2965	2965	0
298	20240318	134000	218301025	2965	2965	2965	2965	40
299	20240318	133900	218182425	2970	2970	2970	2970	1
300	20240318	133800	218179455	2965	2965	2965	2965	0
301	20240318	133700	218179455	2965	2965	2965	2965	0
302	20240318	133600	218179455	2965	2965	2965	2965	0
303	20240318	133500	218179455	2965	2965	2965	2965	41
304	20240318	133400	218057890	2970	2970	2970	2970	5
305	20240318	133300	218043040	2965	2965	2965	2965	36
306	20240318	133200	217936300	2965	2965	2965	2965	0
307	20240318	133100	217936300	2965	2965	2965	2965	0
308	20240318	133000	217936300	2965	2965	2965	2965	43
309	20240318	132900	217808805	2965	2965	2965	2965	0
310	20240318	132800	217808805	2965	2965	2965	2965	0
311	20240318	132700	217808805	2965	2965	2965	2965	0
312	20240318	132600	217808805	2965	2965	2965	2965	0
313	20240318	132500	217808805	2965	2965	2965	2965	42
314	20240318	132400	217684275	2965	2965	2965	2965	0
315	20240318	132300	217684275	2965	2965	2965	2965	0
316	20240318	132200	217684275	2965	2965	2965	2965	0
317	20240318	132100	217684275	2965	2965	2965	2965	0
318	20240318	132000	217684275	2965	2965	2965	2965	144
319	20240318	131900	217257315	2965	2965	2965	2965	0
320	20240318	131800	217257315	2965	2965	2965	2965	0
321	20240318	131700	217257315	2965	2965	2965	2965	400
322	20240318	131600	216071315	2965	2965	2965	2965	40
323	20240318	131500	215952715	2965	2965	2965	2965	0
324	20240318	131400	215952715	2965	2965	2965	2965	0
325	20240318	131300	215952715	2965	2965	2965	2965	0
326	20240318	131200	215952715	2965	2965	2965	2965	70
327	20240318	131100	215745165	2965	2965	2965	2965	41
328	20240318	131000	215623600	2970	2970	2970	2970	0
329	20240318	130900	215623600	2970	2970	2970	2970	0
330	20240318	130800	215623600	2970	2970	2970	2970	1
331	20240318	130700	215620630	2970	2970	2970	2970	19
332	20240318	130600	215564200	2965	2965	2965	2965	40
333	20240318	130500	215445600	2970	2970	2970	2970	0
334	20240318	130400	215445600	2970	2970	2970	2970	306
335	20240318	130300	214536780	2970	2970	2970	2970	0
336	20240318	130200	214536780	2970	2970	2970	2970	0
337	20240318	130100	214536780	2970	2970	2970	2970	0
338	20240318	130000	214536780	2970	2970	2970	2970	0
339	20240318	125900	214536780	2970	2970	2970	2970	0
340	20240318	125800	214536780	2970	2970	2970	2970	0
341	20240318	125700	214536780	2970	2970	2970	2970	10
342	20240318	125600	214507080	2970	2970	2970	2970	0
343	20240318	125500	214507080	2970	2970	2970	2970	0
344	20240318	125400	214507080	2970	2970	2970	2970	0
345	20240318	125300	214507080	2970	2970	2970	2970	878
346	20240318	125200	211899420	2970	2965	2970	2965	795
347	20240318	125100	209538485	2965	2965	2965	2965	0
348	20240318	125000	209538485	2965	2965	2965	2965	0
349	20240318	124900	209538485	2965	2965	2965	2965	0
350	20240318	124800	209538485	2965	2965	2965	2965	0
351	20240318	124700	209538485	2965	2965	2965	2965	36
352	20240318	124600	209431745	2965	2965	2965	2965	0
353	20240318	124500	209431745	2965	2965	2965	2965	0
354	20240318	124400	209431745	2965	2965	2965	2965	0
355	20240318	124300	209431745	2965	2965	2965	2965	0
356	20240318	124200	209431745	2965	2965	2965	2965	42
357	20240318	124100	209307215	2965	2965	2965	2965	0
358	20240318	124000	209307215	2965	2965	2965	2965	0
359	20240318	123900	209307215	2965	2965	2965	2965	0
360	20240318	123800	209307215	2965	2965	2965	2965	1
361	20240318	123700	209304250	2965	2965	2965	2965	47
362	20240318	123600	209164895	2970	2970	2970	2970	1
363	20240318	123500	209161925	2970	2970	2970	2970	1
364	20240318	123400	209158955	2965	2965	2965	2965	506
365	20240318	123300	207658665	2965	2965	2965	2965	40
366	20240318	123200	207540065	2970	2965	2970	2965	44
367	20240318	123100	207409575	2965	2965	2965	2965	0
368	20240318	123000	207409575	2965	2965	2965	2965	0
369	20240318	122900	207409575	2965	2965	2965	2965	0
370	20240318	122800	207409575	2965	2965	2965	2965	43
371	20240318	122700	207282080	2965	2965	2965	2965	0
372	20240318	122600	207282080	2965	2965	2965	2965	1500
373	20240318	122500	202834580	2970	2970	2970	2970	0
374	20240318	122400	202834580	2970	2970	2970	2970	32
375	20240318	122300	202739540	2965	2965	2965	2965	38
376	20240318	122200	202626870	2965	2965	2965	2965	0
377	20240318	122100	202626870	2965	2965	2965	2965	0
378	20240318	122000	202626870	2965	2965	2965	2965	450
379	20240318	121900	201292620	2965	2965	2965	2965	37
380	20240318	121800	201182915	2970	2970	2970	2970	505
381	20240318	121700	199683065	2970	2970	2970	2970	0
382	20240318	121600	199683065	2970	2970	2970	2970	20
383	20240318	121500	199623665	2965	2965	2965	2965	0
384	20240318	121400	199623665	2965	2965	2965	2965	43
385	20240318	121300	199496170	2965	2965	2965	2965	0
386	20240318	121200	199496170	2965	2965	2965	2965	0
387	20240318	121100	199496170	2965	2965	2965	2965	1215
388	20240318	121000	195893695	2965	2965	2965	2965	0
389	20240318	120900	195893695	2965	2965	2965	2965	40
390	20240318	120800	195775095	2965	2970	2970	2965	37
391	20240318	120700	195665385	2965	2965	2965	2965	0
392	20240318	120600	195665385	2965	2965	2965	2965	0
393	20240318	120500	195665385	2965	2965	2965	2965	42
394	20240318	120400	195540855	2965	2965	2965	2965	0
395	20240318	120300	195540855	2965	2965	2965	2965	0
396	20240318	120200	195540855	2965	2965	2965	2965	5
397	20240318	120100	195526030	2965	2965	2965	2965	0
398	20240318	120000	195526030	2965	2965	2965	2965	39
399	20240318	115900	195410395	2965	2965	2965	2965	0
400	20240318	115800	195410395	2965	2965	2965	2965	35
401	20240318	115700	195306620	2965	2965	2965	2965	0
402	20240318	115600	195306620	2965	2965	2965	2965	36
403	20240318	115500	195199880	2970	2970	2970	2970	0
404	20240318	115400	195199880	2970	2970	2970	2970	0
405	20240318	115300	195199880	2970	2970	2970	2970	0
406	20240318	115200	195199880	2970	2970	2970	2970	0
407	20240318	115100	195199880	2970	2970	2970	2970	0
408	20240318	115000	195199880	2970	2970	2970	2970	0
409	20240318	114900	195199880	2970	2970	2970	2970	0
410	20240318	114800	195199880	2970	2970	2970	2970	0
411	20240318	114700	195199880	2970	2965	2970	2965	7015
412	20240318	114600	174397155	2970	2970	2970	2970	0
413	20240318	114500	174397155	2970	2970	2970	2970	0
414	20240318	114400	174397155	2970	2970	2970	2970	11
415	20240318	114300	174364485	2970	2970	2970	2970	878
416	20240318	114200	171756825	2965	2965	2965	2965	0
417	20240318	114100	171756825	2965	2965	2965	2965	0
418	20240318	114000	171756825	2965	2965	2965	2965	3711
419	20240318	113900	160753710	2965	2965	2965	2965	0
420	20240318	113800	160753710	2965	2965	2965	2965	328
421	20240318	113700	159781190	2965	2965	2965	2965	0
422	20240318	113600	159781190	2965	2965	2965	2965	0
423	20240318	113500	159781190	2965	2965	2965	2965	0
424	20240318	113400	159781190	2965	2965	2965	2965	5000
425	20240318	113300	144956190	2965	2965	2965	2965	0
426	20240318	113200	144956190	2965	2965	2965	2965	0
427	20240318	113100	144956190	2965	2965	2965	2965	0
428	20240318	113000	144956190	2965	2965	2965	2965	0
429	20240318	112900	144956190	2965	2965	2965	2965	0
430	20240318	112800	144956190	2965	2970	2970	2965	1005
431	20240318	112700	141976340	2970	2970	2970	2970	0
432	20240318	112600	141976340	2970	2970	2970	2970	1
433	20240318	112500	141973370	2975	2975	2975	2975	0
434	20240318	112400	141973370	2975	2975	2975	2975	0
435	20240318	112300	141973370	2975	2975	2975	2975	0
436	20240318	112200	141973370	2975	2975	2975	2975	0
437	20240318	112100	141973370	2975	2975	2975	2975	0
438	20240318	112000	141973370	2975	2970	2975	2970	3866
439	20240318	111900	130488435	2965	2960	2965	2960	5373
440	20240318	111800	114557765	2960	2960	2960	2960	0
441	20240318	111700	114557765	2960	2960	2960	2960	0
442	20240318	111600	114557765	2960	2960	2960	2960	0
443	20240318	111500	114557765	2960	2960	2960	2960	1
444	20240318	111400	114554805	2960	2960	2960	2960	200
445	20240318	111300	113962805	2950	2950	2950	2950	1
446	20240318	111200	113959855	2950	2955	2955	2950	44
447	20240318	111100	113830050	2960	2960	2960	2960	0
448	20240318	111000	113830050	2960	2960	2960	2960	0
449	20240318	110900	113830050	2960	2960	2960	2960	0
450	20240318	110800	113830050	2960	2960	2960	2960	1
451	20240318	110700	113827090	2950	2950	2950	2950	40
452	20240318	110600	113709090	2950	2950	2950	2950	198
453	20240318	110500	113124990	2960	2960	2960	2960	0
454	20240318	110400	113124990	2960	2955	2960	2950	3128
455	20240318	110300	103894890	2955	2955	2955	2955	0
456	20240318	110200	103894890	2955	2955	2955	2955	0
457	20240318	110100	103894890	2955	2955	2955	2955	0
458	20240318	110000	103894890	2955	2955	2955	2955	0
459	20240318	105900	103894890	2955	2955	2955	2955	0
460	20240318	105800	103894890	2955	2955	2955	2955	0
461	20240318	105700	103894890	2955	2955	2955	2955	0
462	20240318	105600	103894890	2955	2955	2955	2955	2
463	20240318	105500	103888980	2955	2960	2960	2955	80
464	20240318	105400	103652475	2960	2960	2960	2960	2
465	20240318	105300	103646555	2960	2960	2960	2960	10
466	20240318	105200	103616955	2960	2960	2960	2960	0
467	20240318	105100	103616955	2960	2960	2960	2960	0
468	20240318	105000	103616955	2960	2960	2960	2960	0
469	20240318	104900	103616955	2960	2955	2960	2955	72
470	20240318	104800	103403855	2955	2955	2955	2955	31
471	20240318	104700	103312250	2955	2955	2955	2955	846
472	20240318	104600	100812320	2960	2960	2960	2960	0
473	20240318	104500	100812320	2960	2960	2960	2960	0
474	20240318	104400	100812320	2960	2960	2960	2960	0
475	20240318	104300	100812320	2960	2960	2960	2960	0
476	20240318	104200	100812320	2960	2960	2960	2960	14
477	20240318	104100	100770880	2960	2960	2960	2960	1
478	20240318	104000	100767920	2955	2955	2955	2955	45
479	20240318	103900	100634945	2950	2950	2950	2950	0
480	20240318	103800	100634945	2950	2955	2965	2950	1242
481	20240318	103700	96958295	2950	2950	2950	2950	100
482	20240318	103600	96663295	2955	2955	2955	2955	5
483	20240318	103500	96648520	2955	2955	2955	2955	0
484	20240318	103400	96648520	2955	2955	2955	2955	1
485	20240318	103300	96645565	2955	2955	2955	2955	0
486	20240318	103200	96645565	2955	2955	2955	2955	8
487	20240318	103100	96621925	2955	2955	2955	2955	0
488	20240318	103000	96621925	2955	2955	2955	2955	1
489	20240318	102900	96618970	2950	2950	2950	2950	3
490	20240318	102800	96610120	2955	2955	2955	2950	334
491	20240318	102700	95623365	2965	2965	2965	2965	0
492	20240318	102600	95623365	2965	2965	2965	2965	4
493	20240318	102500	95611505	2955	2955	2955	2955	0
494	20240318	102400	95611505	2955	2955	2955	2955	0
495	20240318	102300	95611505	2955	2955	2955	2955	0
496	20240318	102200	95611505	2955	2955	2955	2955	0
497	20240318	102100	95611505	2955	2955	2955	2955	0
498	20240318	102000	95611505	2955	2955	2955	2955	6
499	20240318	101900	95593775	2955	2955	2955	2955	0
500	20240318	101800	95593775	2955	2955	2955	2955	0
501	20240318	101700	95593775	2955	2955	2955	2955	0
502	20240318	101600	95593775	2955	2955	2955	2955	0
503	20240318	101500	95593775	2955	2960	2960	2955	506
504	20240318	101400	94096225	2960	2965	2965	2960	245
505	20240318	101300	93370025	2965	2965	2965	2965	0
506	20240318	101200	93370025	2965	2965	2965	2965	2
507	20240318	101100	93364095	2955	2955	2955	2955	0
508	20240318	101000	93364095	2955	2960	2960	2955	849
509	20240318	100900	90852800	2965	2965	2965	2965	0
510	20240318	100800	90852800	2965	2965	2965	2965	0
511	20240318	100700	90852800	2965	2965	2965	2965	0
512	20240318	100600	90852800	2965	2965	2965	2965	0
513	20240318	100500	90852800	2965	2965	2965	2965	1
514	20240318	100400	90849835	2950	2950	2950	2950	0
515	20240318	100300	90849835	2950	2955	2955	2950	416
516	20240318	100200	89622425	2960	2960	2960	2960	46
517	20240318	100100	89486265	2960	2965	2965	2960	7
518	20240318	100000	89465525	2965	2965	2965	2965	100
519	20240318	095900	89169025	2970	2970	2970	2970	0
520	20240318	095800	89169025	2970	2970	2970	2970	10
521	20240318	095700	89139325	2970	2970	2970	2970	0
522	20240318	095600	89139325	2970	2970	2970	2970	0
523	20240318	095500	89139325	2970	2970	2970	2970	17
524	20240318	095400	89088835	2970	2970	2970	2970	100
525	20240318	095300	88791835	2965	2970	2970	2965	18
526	20240318	095200	88738445	2970	2970	2970	2970	0
527	20240318	095100	88738445	2970	2970	2970	2970	0
528	20240318	095000	88738445	2970	2970	2970	2970	0
529	20240318	094900	88738445	2970	2970	2970	2970	0
530	20240318	094800	88738445	2970	2970	2970	2970	1
531	20240318	094700	88735475	2970	2970	2970	2970	0
532	20240318	094600	88735475	2970	2970	2970	2970	337
533	20240318	094500	87734585	2965	2965	2965	2965	0
534	20240318	094400	87734585	2965	2965	2965	2965	101
535	20240318	094300	87435120	2960	2960	2960	2960	0
536	20240318	094200	87435120	2960	2960	2960	2960	75
537	20240318	094100	87213120	2970	2965	2970	2965	44
538	20240318	094000	87082465	2970	2970	2970	2970	0
539	20240318	093900	87082465	2970	2960	2970	2960	6
540	20240318	093800	87064680	2960	2960	2960	2960	104
541	20240318	093700	86756840	2960	2960	2960	2960	1
542	20240318	093600	86753880	2965	2965	2965	2965	24
543	20240318	093500	86682720	2960	2960	2960	2960	19
544	20240318	093400	86626480	2970	2970	2970	2970	1
545	20240318	093300	86623510	2970	2970	2970	2970	33
546	20240318	093200	86525500	2960	2960	2960	2960	23
547	20240318	093100	86457420	2950	2960	2960	2950	251
548	20240318	093000	85716820	2955	2955	2955	2955	0
549	20240318	092900	85716820	2955	2955	2955	2955	2
550	20240318	092800	85710910	2955	2955	2955	2955	15
551	20240318	092700	85666585	2950	2950	2950	2950	95
552	20240318	092600	85386335	2960	2960	2960	2960	0
553	20240318	092500	85386335	2960	2960	2960	2950	6380
554	20240318	092400	66547860	2960	2965	2965	2960	2005
555	20240318	092300	60613035	2970	2970	2970	2970	0
556	20240318	092200	60613035	2970	2975	2975	2970	364
557	20240318	092100	59531705	2970	2970	2970	2970	121
558	20240318	092000	59172335	2975	2970	2975	2970	19
559	20240318	091900	59115895	2970	2970	2970	2970	19
560	20240318	091800	59059465	2970	2970	2970	2970	463
561	20240318	091700	57684355	2970	2970	2970	2970	67
562	20240318	091600	57485365	2970	2965	2970	2965	1075
563	20240318	091500	54295175	2965	2965	2965	2965	10
564	20240318	091400	54265525	2965	2960	2965	2960	1103
565	20240318	091300	50998630	2960	2960	2960	2960	100
566	20240318	091200	50702630	2960	2960	2960	2960	13
567	20240318	091100	50664150	2960	2960	2960	2960	348
568	20240318	091000	49634070	2960	2960	2960	2960	8
569	20240318	090900	49610390	2955	2955	2955	2955	10
570	20240318	090800	49580840	2955	2955	2955	2955	3
571	20240318	090700	49571975	2955	2960	2960	2955	258
572	20240318	090600	48809295	2960	2965	2965	2960	17
573	20240318	090500	48758895	2965	2965	2965	2965	80
574	20240318	090400	48521695	2965	2965	2965	2965	41
575	20240318	090300	48400130	2940	2940	2940	2940	0
576	20240318	090200	48400130	2940	2960	2960	2940	197
577	20240318	090100	47820890	2960	2945	2960	2945	2149
578	20240318	090000	41470865	2940	2920	2945	2920	14200