KissMeData/002200/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	183600	179196195	2495	2495	2495	2495	93
3	20240909	183500	179196195	2495	2495	2495	2495	0
4	20240909	183400	179196195	2495	2495	2495	2495	0
5	20240909	183300	179196195	2495	2495	2495	2495	0
6	20240909	183200	179196195	2495	2495	2495	2495	0
7	20240909	183100	179196195	2495	2495	2495	2495	0
8	20240909	183000	179196195	2495	2495	2495	2495	0
9	20240909	182900	179196195	2495	2495	2495	2495	0
10	20240909	182800	179196195	2495	2495	2495	2495	0
11	20240909	182700	179196195	2495	2495	2495	2495	0
12	20240909	182600	179196195	2495	2495	2495	2495	0
13	20240909	182500	179196195	2495	2495	2495	2495	0
14	20240909	182400	179196195	2495	2495	2495	2495	0
15	20240909	182300	179196195	2495	2495	2495	2495	0
16	20240909	182200	179196195	2495	2495	2495	2495	0
17	20240909	182100	179196195	2495	2495	2495	2495	0
18	20240909	182000	179196195	2495	2495	2495	2495	0
19	20240909	181900	179196195	2495	2495	2495	2495	0
20	20240909	181800	179196195	2495	2495	2495	2495	0
21	20240909	181700	179196195	2495	2495	2495	2495	0
22	20240909	181600	179196195	2495	2495	2495	2495	0
23	20240909	181500	179196195	2495	2495	2495	2495	0
24	20240909	181400	179196195	2495	2495	2495	2495	0
25	20240909	181300	179196195	2495	2495	2495	2495	0
26	20240909	181200	179196195	2495	2495	2495	2495	0
27	20240909	181100	179196195	2495	2495	2495	2495	0
28	20240909	181000	179196195	2495	2495	2495	2495	0
29	20240909	180900	179196195	2495	2495	2495	2495	0
30	20240909	180800	179196195	2495	2495	2495	2495	0
31	20240909	180700	179196195	2495	2495	2495	2495	0
32	20240909	180600	179196195	2495	2495	2495	2495	93
33	20240909	180500	179196195	2495	2495	2495	2495	0
34	20240909	180400	179196195	2495	2495	2495	2495	0
35	20240909	180300	179196195	2495	2495	2495	2495	0
36	20240909	180200	179196195	2495	2495	2495	2495	0
37	20240909	180100	179196195	2495	2495	2495	2495	0
38	20240909	180000	179196195	2495	2495	2495	2495	0
39	20240909	175900	179196195	2495	2495	2495	2495	0
40	20240909	175800	179196195	2495	2495	2495	2495	0
41	20240909	175700	179196195	2495	2495	2495	2495	0
42	20240909	175600	179196195	2495	2495	2495	2495	0
43	20240909	175500	179196195	2495	2495	2495	2495	0
44	20240909	175400	179196195	2495	2495	2495	2495	0
45	20240909	175300	179196195	2495	2495	2495	2495	0
46	20240909	175200	179196195	2495	2495	2495	2495	0
47	20240909	175100	179196195	2495	2495	2495	2495	0
48	20240909	175000	179196195	2495	2495	2495	2495	0
49	20240909	174900	179196195	2495	2495	2495	2495	0
50	20240909	174800	179196195	2495	2495	2495	2495	0
51	20240909	174700	179196195	2495	2495	2495	2495	0
52	20240909	174600	179196195	2495	2495	2495	2495	0
53	20240909	174500	179196195	2495	2495	2495	2495	0
54	20240909	174400	179196195	2495	2495	2495	2495	0
55	20240909	174300	179196195	2495	2495	2495	2495	0
56	20240909	174200	179196195	2495	2495	2495	2495	0
57	20240909	174100	179196195	2495	2495	2495	2495	0
58	20240909	174000	179196195	2495	2495	2495	2495	0
59	20240909	173900	179196195	2495	2495	2495	2495	0
60	20240909	173800	179196195	2495	2495	2495	2495	0
61	20240909	173700	179196195	2495	2495	2495	2495	0
62	20240909	173600	179196195	2495	2495	2495	2495	93
63	20240909	173500	179196195	2495	2495	2495	2495	0
64	20240909	173400	179196195	2495	2495	2495	2495	0
65	20240909	173300	179196195	2495	2495	2495	2495	0
66	20240909	173200	179196195	2495	2495	2495	2495	0
67	20240909	173100	179196195	2495	2495	2495	2495	0
68	20240909	173000	179196195	2495	2495	2495	2495	0
69	20240909	172900	179196195	2495	2495	2495	2495	0
70	20240909	172800	179196195	2495	2495	2495	2495	0
71	20240909	172700	179196195	2495	2495	2495	2495	0
72	20240909	172600	179196195	2495	2495	2495	2495	0
73	20240909	172500	179196195	2495	2495	2495	2495	0
74	20240909	172400	179196195	2495	2495	2495	2495	0
75	20240909	172300	179196195	2495	2495	2495	2495	0
76	20240909	172200	179196195	2495	2495	2495	2495	0
77	20240909	172100	179196195	2495	2495	2495	2495	0
78	20240909	172000	179196195	2495	2495	2495	2495	0
79	20240909	171900	179196195	2495	2495	2495	2495	0
80	20240909	171800	179196195	2495	2495	2495	2495	0
81	20240909	171700	179196195	2495	2495	2495	2495	0
82	20240909	171600	179196195	2495	2495	2495	2495	0
83	20240909	171500	179196195	2495	2495	2495	2495	0
84	20240909	171400	179196195	2495	2495	2495	2495	0
85	20240909	171300	179196195	2495	2495	2495	2495	0
86	20240909	171200	179196195	2495	2495	2495	2495	0
87	20240909	171100	179196195	2495	2495	2495	2495	0
88	20240909	171000	179196195	2495	2495	2495	2495	0
89	20240909	170900	179196195	2495	2495	2495	2495	0
90	20240909	170800	179196195	2495	2495	2495	2495	0
91	20240909	170700	179196195	2495	2495	2495	2495	0
92	20240909	170600	179196195	2495	2495	2495	2495	93
93	20240909	170500	179196195	2495	2495	2495	2495	0
94	20240909	170400	179196195	2495	2495	2495	2495	0
95	20240909	170300	179196195	2495	2495	2495	2495	0
96	20240909	170200	179196195	2495	2495	2495	2495	0
97	20240909	170100	179196195	2495	2495	2495	2495	0
98	20240909	170000	179196195	2495	2495	2495	2495	0
99	20240909	165900	179196195	2495	2495	2495	2495	0
100	20240909	165800	179196195	2495	2495	2495	2495	0
101	20240909	165700	179196195	2495	2495	2495	2495	0
102	20240909	165600	179196195	2495	2495	2495	2495	0
103	20240909	165500	179196195	2495	2495	2495	2495	0
104	20240909	165400	179196195	2495	2495	2495	2495	0
105	20240909	165300	179196195	2495	2495	2495	2495	0
106	20240909	165200	179196195	2495	2495	2495	2495	0
107	20240909	165100	179196195	2495	2495	2495	2495	0
108	20240909	165000	179196195	2495	2495	2495	2495	0
109	20240909	164900	179196195	2495	2495	2495	2495	0
110	20240909	164800	179196195	2495	2495	2495	2495	0
111	20240909	164700	179196195	2495	2495	2495	2495	0
112	20240909	164600	179196195	2495	2495	2495	2495	0
113	20240909	164500	179196195	2495	2495	2495	2495	0
114	20240909	164400	179196195	2495	2495	2495	2495	0
115	20240909	164300	179196195	2495	2495	2495	2495	0
116	20240909	164200	179196195	2495	2495	2495	2495	0
117	20240909	164100	179196195	2495	2495	2495	2495	0
118	20240909	164000	179196195	2495	2495	2495	2495	0
119	20240909	163900	179196195	2495	2495	2495	2495	0
120	20240909	163800	179196195	2495	2495	2495	2495	0
121	20240909	163700	179196195	2495	2495	2495	2495	0
122	20240909	163600	179196195	2495	2495	2495	2495	93
123	20240909	163500	179196195	2495	2495	2495	2495	0
124	20240909	163400	179196195	2495	2495	2495	2495	0
125	20240909	163300	179196195	2495	2495	2495	2495	0
126	20240909	163200	179196195	2495	2495	2495	2495	0
127	20240909	163100	179196195	2495	2495	2495	2495	0
128	20240909	163000	179196195	2495	2495	2495	2495	0
129	20240909	162900	179196195	2495	2495	2495	2495	0
130	20240909	162800	179196195	2495	2495	2495	2495	0
131	20240909	162700	179196195	2495	2495	2495	2495	0
132	20240909	162600	179196195	2495	2495	2495	2495	0
133	20240909	162500	179196195	2495	2495	2495	2495	0
134	20240909	162400	179196195	2495	2495	2495	2495	0
135	20240909	162300	179196195	2495	2495	2495	2495	0
136	20240909	162200	179196195	2495	2495	2495	2495	0
137	20240909	162100	179196195	2495	2495	2495	2495	0
138	20240909	162000	179196195	2495	2495	2495	2495	0
139	20240909	161900	179196195	2495	2495	2495	2495	0
140	20240909	161800	179196195	2495	2495	2495	2495	0
141	20240909	161700	179196195	2495	2495	2495	2495	0
142	20240909	161600	179196195	2495	2495	2495	2495	0
143	20240909	161500	179196195	2495	2495	2495	2495	0
144	20240909	161400	179196195	2495	2495	2495	2495	0
145	20240909	161300	179196195	2495	2495	2495	2495	0
146	20240909	161200	179196195	2495	2495	2495	2495	0
147	20240909	161100	179196195	2495	2495	2495	2495	0
148	20240909	161000	179196195	2495	2495	2495	2495	0
149	20240909	160900	179196195	2495	2495	2495	2495	0
150	20240909	160800	179196195	2495	2495	2495	2495	0
151	20240909	160700	179196195	2495	2495	2495	2495	0
152	20240909	160600	179196195	2495	2495	2495	2495	93
153	20240909	160500	179196195	2495	2495	2495	2495	0
154	20240909	160400	179196195	2495	2495	2495	2495	0
155	20240909	160300	179196195	2495	2495	2495	2495	0
156	20240909	160200	179196195	2495	2495	2495	2495	0
157	20240909	160100	179196195	2495	2495	2495	2495	0
158	20240909	160000	179196195	2495	2495	2495	2495	0
159	20240909	155900	179196195	2495	2495	2495	2495	0
160	20240909	155800	179196195	2495	2495	2495	2495	0
161	20240909	155700	179196195	2495	2495	2495	2495	0
162	20240909	155600	179196195	2495	2495	2495	2495	0
163	20240909	155500	179196195	2495	2495	2495	2495	0
164	20240909	155400	179196195	2495	2495	2495	2495	0
165	20240909	155300	179196195	2495	2495	2495	2495	0
166	20240909	155200	179196195	2495	2495	2495	2495	0
167	20240909	155100	179196195	2495	2495	2495	2495	0
168	20240909	155000	179196195	2495	2495	2495	2495	0
169	20240909	154900	179196195	2495	2495	2495	2495	0
170	20240909	154800	179196195	2495	2495	2495	2495	0
171	20240909	154700	179196195	2495	2495	2495	2495	0
172	20240909	154600	179196195	2495	2495	2495	2495	0
173	20240909	154500	179196195	2495	2495	2495	2495	0
174	20240909	154400	179196195	2495	2495	2495	2495	0
175	20240909	154300	179196195	2495	2495	2495	2495	0
176	20240909	154200	179196195	2495	2495	2495	2495	0
177	20240909	154100	179196195	2495	2495	2495	2495	0
178	20240909	154000	179196195	2495	2495	2495	2495	0
179	20240909	153900	179196195	2495	2495	2495	2495	0
180	20240909	153800	179196195	2495	2495	2495	2495	0
181	20240909	153700	179196195	2495	2495	2495	2495	0
182	20240909	153600	179196195	2495	2495	2495	2495	93
183	20240909	153500	179196195	2495	2495	2495	2495	0
184	20240909	153400	179196195	2495	2495	2495	2495	0
185	20240909	153300	179196195	2495	2495	2495	2495	0
186	20240909	153200	179196195	2495	2495	2495	2495	0
187	20240909	153100	179196195	2495	2495	2495	2495	0
188	20240909	153000	179196195	2495	2495	2495	2495	93
189	20240909	152900	178964160	2500	2500	2500	2500	0
190	20240909	152800	178964160	2500	2500	2500	2500	0
191	20240909	152700	178964160	2500	2500	2500	2500	0
192	20240909	152600	178964160	2500	2500	2500	2500	0
193	20240909	152500	178964160	2500	2500	2500	2500	0
194	20240909	152400	178964160	2500	2500	2500	2500	0
195	20240909	152300	178964160	2500	2500	2500	2500	0
196	20240909	152200	178964160	2500	2500	2500	2500	0
197	20240909	152100	178964160	2500	2500	2500	2500	0
198	20240909	152000	178964160	2500	2500	2500	2500	0
199	20240909	151900	178964160	2500	2495	2500	2495	40
200	20240909	151800	178864350	2490	2495	2495	2485	465
201	20240909	151700	177706795	2500	2500	2500	2500	0
202	20240909	151600	177706795	2500	2500	2500	2500	10
203	20240909	151500	177681795	2500	2500	2500	2500	7
204	20240909	151400	177664295	2500	2500	2500	2500	20
205	20240909	151300	177614295	2500	2500	2500	2500	2
206	20240909	151200	177609295	2495	2495	2495	2495	0
207	20240909	151100	177609295	2495	2495	2495	2495	0
208	20240909	151000	177609295	2495	2500	2500	2495	2
209	20240909	150900	177604300	2500	2500	2500	2500	2
210	20240909	150800	177599300	2500	2500	2500	2500	0
211	20240909	150700	177599300	2500	2500	2500	2500	1
212	20240909	150600	177596800	2500	2500	2500	2500	0
213	20240909	150500	177596800	2500	2500	2500	2500	3
214	20240909	150400	177589300	2500	2500	2500	2500	64
215	20240909	150300	177429300	2500	2500	2500	2500	0
216	20240909	150200	177429300	2500	2500	2500	2500	0
217	20240909	150100	177429300	2500	2500	2500	2500	0
218	20240909	150000	177429300	2500	2500	2500	2500	0
219	20240909	145900	177429300	2500	2495	2500	2495	50
220	20240909	145800	177304530	2500	2500	2500	2500	0
221	20240909	145700	177304530	2500	2500	2500	2500	0
222	20240909	145600	177304530	2500	2500	2500	2500	0
223	20240909	145500	177304530	2500	2500	2500	2500	0
224	20240909	145400	177304530	2500	2500	2500	2500	0
225	20240909	145300	177304530	2500	2500	2500	2500	0
226	20240909	145200	177304530	2500	2495	2500	2495	21
227	20240909	145100	177252035	2500	2500	2500	2500	0
228	20240909	145000	177252035	2500	2500	2500	2500	0
229	20240909	144900	177252035	2500	2500	2500	2500	0
230	20240909	144800	177252035	2500	2500	2500	2500	0
231	20240909	144700	177252035	2500	2500	2500	2500	0
232	20240909	144600	177252035	2500	2500	2500	2500	0
233	20240909	144500	177252035	2500	2500	2500	2500	0
234	20240909	144400	177252035	2500	2500	2500	2500	0
235	20240909	144300	177252035	2500	2500	2500	2500	4
236	20240909	144200	177242035	2500	2500	2500	2500	2
237	20240909	144100	177237035	2500	2500	2500	2500	0
238	20240909	144000	177237035	2500	2500	2500	2500	100
239	20240909	143900	176987035	2500	2500	2500	2500	0
240	20240909	143800	176987035	2500	2500	2500	2500	0
241	20240909	143700	176987035	2500	2500	2500	2500	12
242	20240909	143600	176957035	2500	2500	2500	2500	12
243	20240909	143500	176927035	2500	2500	2500	2500	10
244	20240909	143400	176902035	2500	2500	2500	2500	13
245	20240909	143300	176869535	2500	2500	2500	2500	20
246	20240909	143200	176819535	2495	2495	2495	2495	0
247	20240909	143100	176819535	2495	2495	2495	2495	0
248	20240909	143000	176819535	2495	2500	2500	2495	7
249	20240909	142900	176802040	2500	2500	2500	2500	0
250	20240909	142800	176802040	2500	2500	2500	2500	0
251	20240909	142700	176802040	2500	2500	2500	2500	0
252	20240909	142600	176802040	2500	2500	2500	2500	13
253	20240909	142500	176769540	2500	2500	2500	2500	0
254	20240909	142400	176769540	2500	2500	2500	2500	0
255	20240909	142300	176769540	2500	2500	2500	2500	0
256	20240909	142200	176769540	2500	2500	2500	2500	0
257	20240909	142100	176769540	2500	2500	2500	2500	0
258	20240909	142000	176769540	2500	2500	2500	2500	0
259	20240909	141900	176769540	2500	2500	2500	2500	0
260	20240909	141800	176769540	2500	2500	2500	2500	0
261	20240909	141700	176769540	2500	2500	2500	2500	0
262	20240909	141600	176769540	2500	2500	2500	2500	0
263	20240909	141500	176769540	2500	2500	2500	2500	0
264	20240909	141400	176769540	2500	2500	2500	2500	0
265	20240909	141300	176769540	2500	2500	2500	2500	0
266	20240909	141200	176769540	2500	2500	2500	2500	0
267	20240909	141100	176769540	2500	2500	2500	2500	0
268	20240909	141000	176769540	2500	2500	2500	2500	0
269	20240909	140900	176769540	2500	2500	2500	2500	1
270	20240909	140800	176767040	2500	2500	2500	2500	0
271	20240909	140700	176767040	2500	2500	2500	2500	0
272	20240909	140600	176767040	2500	2500	2500	2500	0
273	20240909	140500	176767040	2500	2500	2500	2500	0
274	20240909	140400	176767040	2500	2500	2500	2500	0
275	20240909	140300	176767040	2500	2500	2500	2500	0
276	20240909	140200	176767040	2500	2500	2500	2500	0
277	20240909	140100	176767040	2500	2500	2500	2500	10
278	20240909	140000	176742040	2500	2500	2500	2500	0
279	20240909	135900	176742040	2500	2500	2500	2500	0
280	20240909	135800	176742040	2500	2500	2500	2500	0
281	20240909	135700	176742040	2500	2500	2500	2500	0
282	20240909	135600	176742040	2500	2500	2500	2500	0
283	20240909	135500	176742040	2500	2500	2500	2500	0
284	20240909	135400	176742040	2500	2500	2500	2500	0
285	20240909	135300	176742040	2500	2500	2500	2500	0
286	20240909	135200	176742040	2500	2500	2500	2500	1
287	20240909	135100	176739540	2490	2490	2490	2490	1000
288	20240909	135000	174249540	2500	2500	2500	2500	0
289	20240909	134900	174249540	2500	2500	2500	2500	0
290	20240909	134800	174249540	2500	2495	2500	2495	998
291	20240909	134700	171759520	2490	2490	2490	2490	0
292	20240909	134600	171759520	2490	2490	2495	2490	422
293	20240909	134500	170708735	2490	2485	2490	2475	3910
294	20240909	134400	160998540	2490	2490	2490	2490	444
295	20240909	134300	159892980	2490	2485	2490	2475	6828
296	20240909	134200	142951315	2485	2485	2485	2485	0
297	20240909	134100	142951315	2485	2485	2485	2485	0
298	20240909	134000	142951315	2485	2485	2485	2485	1999
299	20240909	133900	137983800	2485	2485	2485	2485	200
300	20240909	133800	137486800	2490	2490	2490	2490	11
301	20240909	133700	137459410	2495	2495	2495	2495	0
302	20240909	133600	137459410	2495	2495	2495	2495	0
303	20240909	133500	137459410	2495	2495	2495	2495	0
304	20240909	133400	137459410	2495	2495	2495	2495	0
305	20240909	133300	137459410	2495	2495	2495	2495	0
306	20240909	133200	137459410	2495	2495	2495	2495	1000
307	20240909	133100	134964410	2495	2495	2495	2495	3
308	20240909	133000	134956925	2485	2485	2485	2485	0
309	20240909	132900	134956925	2485	2485	2485	2485	0
310	20240909	132800	134956925	2485	2485	2485	2485	0
311	20240909	132700	134956925	2485	2485	2485	2485	0
312	20240909	132600	134956925	2485	2485	2485	2485	0
313	20240909	132500	134956925	2485	2485	2485	2485	0
314	20240909	132400	134956925	2485	2485	2485	2485	102
315	20240909	132300	134703455	2485	2485	2485	2485	0
316	20240909	132200	134703455	2485	2485	2485	2485	0
317	20240909	132100	134703455	2485	2485	2485	2485	0
318	20240909	132000	134703455	2485	2485	2485	2485	0
319	20240909	131900	134703455	2485	2485	2485	2485	0
320	20240909	131800	134703455	2485	2485	2485	2485	0
321	20240909	131700	134703455	2485	2485	2485	2485	2000
322	20240909	131600	129733455	2485	2485	2485	2485	0
323	20240909	131500	129733455	2485	2485	2485	2485	0
324	20240909	131400	129733455	2485	2485	2485	2485	1300
325	20240909	131300	126502955	2485	2485	2485	2485	0
326	20240909	131200	126502955	2485	2485	2485	2485	0
327	20240909	131100	126502955	2485	2485	2485	2485	0
328	20240909	131000	126502955	2485	2485	2485	2485	0
329	20240909	130900	126502955	2485	2485	2485	2485	0
330	20240909	130800	126502955	2485	2485	2485	2485	0
331	20240909	130700	126502955	2485	2485	2485	2485	0
332	20240909	130600	126502955	2485	2485	2485	2485	0
333	20240909	130500	126502955	2485	2485	2485	2485	0
334	20240909	130400	126502955	2485	2485	2485	2485	0
335	20240909	130300	126502955	2485	2485	2485	2485	0
336	20240909	130200	126502955	2485	2485	2485	2485	0
337	20240909	130100	126502955	2485	2485	2485	2485	0
338	20240909	130000	126502955	2485	2485	2485	2485	0
339	20240909	125900	126502955	2485	2485	2485	2485	0
340	20240909	125800	126502955	2485	2485	2485	2485	0
341	20240909	125700	126502955	2485	2485	2485	2485	0
342	20240909	125600	126502955	2485	2485	2485	2485	0
343	20240909	125500	126502955	2485	2485	2485	2485	0
344	20240909	125400	126502955	2485	2485	2485	2485	0
345	20240909	125300	126502955	2485	2485	2485	2485	0
346	20240909	125200	126502955	2485	2485	2485	2485	50
347	20240909	125100	126378705	2485	2495	2495	2485	479
348	20240909	125000	125184715	2500	2500	2500	2500	0
349	20240909	124900	125184715	2500	2500	2500	2500	0
350	20240909	124800	125184715	2500	2500	2500	2500	1
351	20240909	124700	125182215	2500	2500	2500	2500	0
352	20240909	124600	125182215	2500	2500	2500	2500	3
353	20240909	124500	125174715	2500	2500	2500	2500	0
354	20240909	124400	125174715	2500	2500	2500	2500	0
355	20240909	124300	125174715	2500	2500	2500	2500	0
356	20240909	124200	125174715	2500	2500	2500	2500	0
357	20240909	124100	125174715	2500	2500	2500	2500	0
358	20240909	124000	125174715	2500	2500	2500	2500	0
359	20240909	123900	125174715	2500	2500	2500	2500	0
360	20240909	123800	125174715	2500	2500	2500	2500	0
361	20240909	123700	125174715	2500	2500	2500	2500	2
362	20240909	123600	125169715	2500	2500	2500	2500	0
363	20240909	123500	125169715	2500	2500	2500	2500	0
364	20240909	123400	125169715	2500	2500	2500	2500	10
365	20240909	123300	125144715	2500	2500	2500	2500	0
366	20240909	123200	125144715	2500	2500	2500	2500	0
367	20240909	123100	125144715	2500	2500	2500	2500	200
368	20240909	123000	124644715	2495	2495	2495	2495	0
369	20240909	122900	124644715	2495	2495	2495	2495	0
370	20240909	122800	124644715	2495	2495	2495	2495	0
371	20240909	122700	124644715	2495	2495	2495	2495	0
372	20240909	122600	124644715	2495	2495	2495	2495	0
373	20240909	122500	124644715	2495	2495	2495	2495	0
374	20240909	122400	124644715	2495	2495	2495	2495	0
375	20240909	122300	124644715	2495	2495	2495	2495	0
376	20240909	122200	124644715	2495	2495	2495	2495	0
377	20240909	122100	124644715	2495	2510	2510	2495	250
378	20240909	122000	124020950	2510	2510	2510	2510	0
379	20240909	121900	124020950	2510	2510	2510	2510	40
380	20240909	121800	123920550	2515	2515	2515	2515	1
381	20240909	121700	123918035	2515	2515	2515	2515	4
382	20240909	121600	123907975	2515	2515	2515	2515	0
383	20240909	121500	123907975	2515	2515	2515	2515	0
384	20240909	121400	123907975	2515	2515	2515	2515	0
385	20240909	121300	123907975	2515	2515	2515	2515	0
386	20240909	121200	123907975	2515	2515	2515	2515	0
387	20240909	121100	123907975	2515	2510	2515	2510	675
388	20240909	121000	122213720	2515	2515	2515	2515	0
389	20240909	120900	122213720	2515	2515	2515	2515	837
390	20240909	120800	120108665	2515	2510	2515	2510	429
391	20240909	120700	119030770	2510	2500	2510	2500	2609
392	20240909	120600	112506665	2500	2500	2500	2500	1
393	20240909	120500	112504165	2500	2500	2500	2500	0
394	20240909	120400	112504165	2500	2490	2500	2490	2937
395	20240909	120300	105168845	2490	2490	2490	2490	1
396	20240909	120200	105166355	2485	2485	2485	2485	1000
397	20240909	120100	102681355	2485	2490	2490	2485	882
398	20240909	120000	100489575	2485	2485	2485	2485	640
399	20240909	115900	98899175	2475	2475	2475	2475	0
400	20240909	115800	98899175	2475	2480	2480	2475	3000
401	20240909	115700	91472855	2490	2490	2490	2490	0
402	20240909	115600	91472855	2490	2490	2490	2490	0
403	20240909	115500	91472855	2490	2480	2490	2480	2
404	20240909	115400	91467885	2490	2490	2490	2490	0
405	20240909	115300	91467885	2490	2490	2490	2490	0
406	20240909	115200	91467885	2490	2490	2490	2490	1
407	20240909	115100	91465395	2490	2490	2490	2490	0
408	20240909	115000	91465395	2490	2490	2490	2490	0
409	20240909	114900	91465395	2490	2490	2490	2490	0
410	20240909	114800	91465395	2490	2490	2490	2490	0
411	20240909	114700	91465395	2490	2490	2490	2490	1
412	20240909	114600	91462905	2480	2480	2480	2480	0
413	20240909	114500	91462905	2480	2480	2480	2480	4400
414	20240909	114400	80550905	2490	2490	2490	2490	0
415	20240909	114300	80550905	2490	2490	2490	2490	0
416	20240909	114200	80550905	2490	2490	2490	2490	0
417	20240909	114100	80550905	2490	2490	2490	2490	0
418	20240909	114000	80550905	2490	2490	2490	2490	0
419	20240909	113900	80550905	2490	2490	2490	2490	0
420	20240909	113800	80550905	2490	2490	2490	2490	0
421	20240909	113700	80550905	2490	2490	2490	2490	0
422	20240909	113600	80550905	2490	2490	2490	2490	1
423	20240909	113500	80548415	2490	2490	2490	2490	0
424	20240909	113400	80548415	2490	2490	2490	2490	0
425	20240909	113300	80548415	2490	2490	2490	2490	0
426	20240909	113200	80548415	2490	2490	2490	2490	0
427	20240909	113100	80548415	2490	2490	2490	2490	0
428	20240909	113000	80548415	2490	2490	2490	2490	0
429	20240909	112900	80548415	2490	2490	2490	2490	0
430	20240909	112800	80548415	2490	2490	2490	2490	0
431	20240909	112700	80548415	2490	2490	2490	2490	5
432	20240909	112600	80535965	2490	2490	2490	2490	0
433	20240909	112500	80535965	2490	2490	2490	2490	0
434	20240909	112400	80535965	2490	2490	2490	2490	0
435	20240909	112300	80535965	2490	2490	2490	2490	0
436	20240909	112200	80535965	2490	2490	2490	2490	0
437	20240909	112100	80535965	2490	2490	2490	2490	0
438	20240909	112000	80535965	2490	2490	2490	2490	0
439	20240909	111900	80535965	2490	2490	2490	2490	0
440	20240909	111800	80535965	2490	2485	2490	2485	6
441	20240909	111700	80521050	2490	2490	2490	2490	0
442	20240909	111600	80521050	2490	2490	2490	2490	1
443	20240909	111500	80518560	2490	2490	2490	2490	0
444	20240909	111400	80518560	2490	2490	2490	2490	0
445	20240909	111300	80518560	2490	2485	2490	2485	70
446	20240909	111200	80344605	2485	2485	2485	2485	0
447	20240909	111100	80344605	2485	2485	2485	2485	0
448	20240909	111000	80344605	2485	2485	2485	2485	2
449	20240909	110900	80339635	2480	2480	2480	2480	2000
450	20240909	110800	75379635	2480	2480	2480	2480	0
451	20240909	110700	75379635	2480	2480	2480	2480	0
452	20240909	110600	75379635	2480	2480	2480	2480	0
453	20240909	110500	75379635	2480	2480	2480	2480	0
454	20240909	110400	75379635	2480	2485	2485	2480	97
455	20240909	110300	75138615	2485	2485	2485	2485	0
456	20240909	110200	75138615	2485	2485	2485	2485	36
457	20240909	110100	75049155	2485	2480	2485	2480	2
458	20240909	110000	75044190	2480	2480	2480	2480	0
459	20240909	105900	75044190	2480	2480	2480	2480	0
460	20240909	105800	75044190	2480	2480	2480	2480	0
461	20240909	105700	75044190	2480	2480	2480	2480	7830
462	20240909	105600	55625790	2480	2480	2480	2480	65
463	20240909	105500	55464590	2480	2480	2480	2480	1147
464	20240909	105400	52620030	2485	2485	2485	2485	0
465	20240909	105300	52620030	2485	2485	2485	2485	0
466	20240909	105200	52620030	2485	2485	2485	2485	1
467	20240909	105100	52617545	2485	2480	2485	2475	810
468	20240909	105000	50612565	2485	2485	2485	2485	1
469	20240909	104900	50610080	2480	2480	2480	2480	601
470	20240909	104800	49119600	2475	2475	2475	2475	8089
471	20240909	104700	29099325	2470	2470	2470	2470	0
472	20240909	104600	29099325	2470	2470	2470	2470	0
473	20240909	104500	29099325	2470	2470	2470	2470	0
474	20240909	104400	29099325	2470	2470	2470	2470	0
475	20240909	104300	29099325	2470	2470	2470	2470	980
476	20240909	104200	26678725	2480	2480	2480	2480	0
477	20240909	104100	26678725	2480	2480	2480	2480	3
478	20240909	104000	26671285	2480	2480	2480	2480	0
479	20240909	103900	26671285	2480	2480	2480	2480	0
480	20240909	103800	26671285	2480	2480	2480	2480	0
481	20240909	103700	26671285	2480	2480	2480	2480	12
482	20240909	103600	26641525	2480	2480	2480	2480	0
483	20240909	103500	26641525	2480	2480	2480	2480	0
484	20240909	103400	26641525	2480	2480	2480	2480	0
485	20240909	103300	26641525	2480	2480	2480	2480	2
486	20240909	103200	26636565	2475	2475	2475	2475	0
487	20240909	103100	26636565	2475	2475	2475	2475	0
488	20240909	103000	26636565	2475	2470	2475	2470	509
489	20240909	102900	25376925	2470	2470	2470	2470	1
490	20240909	102800	25374455	2470	2475	2475	2470	23
491	20240909	102700	25317640	2475	2475	2475	2475	0
492	20240909	102600	25317640	2475	2475	2475	2475	2
493	20240909	102500	25312690	2470	2470	2470	2470	0
494	20240909	102400	25312690	2470	2470	2470	2470	0
495	20240909	102300	25312690	2470	2470	2470	2470	1980
496	20240909	102200	20422090	2470	2470	2470	2470	25
497	20240909	102100	20360340	2475	2475	2475	2475	0
498	20240909	102000	20360340	2475	2475	2475	2475	0
499	20240909	101900	20360340	2475	2475	2475	2475	5
500	20240909	101800	20347965	2475	2475	2475	2475	0
501	20240909	101700	20347965	2475	2475	2475	2475	5
502	20240909	101600	20335590	2475	2475	2475	2475	6
503	20240909	101500	20320740	2475	2475	2475	2475	0
504	20240909	101400	20320740	2475	2475	2475	2475	0
505	20240909	101300	20320740	2475	2475	2475	2475	1
506	20240909	101200	20318265	2475	2475	2475	2475	2
507	20240909	101100	20313315	2475	2475	2475	2475	20
508	20240909	101000	20263815	2475	2475	2475	2475	0
509	20240909	100900	20263815	2475	2475	2475	2475	0
510	20240909	100800	20263815	2475	2475	2475	2475	5
511	20240909	100700	20251440	2475	2475	2475	2475	0
512	20240909	100600	20251440	2475	2475	2475	2475	5
513	20240909	100500	20239065	2460	2475	2475	2460	20
514	20240909	100400	20189675	2475	2475	2475	2475	0
515	20240909	100300	20189675	2475	2475	2475	2475	0
516	20240909	100200	20189675	2475	2475	2475	2475	0
517	20240909	100100	20189675	2475	2475	2475	2475	21
518	20240909	100000	20137700	2475	2475	2475	2475	0
519	20240909	095900	20137700	2475	2475	2475	2475	0
520	20240909	095800	20137700	2475	2475	2475	2475	0
521	20240909	095700	20137700	2475	2475	2475	2475	21
522	20240909	095600	20085725	2475	2475	2475	2475	1
523	20240909	095500	20083250	2475	2475	2475	2475	0
524	20240909	095400	20083250	2475	2475	2475	2475	0
525	20240909	095300	20083250	2475	2470	2475	2470	327
526	20240909	095200	19275540	2475	2475	2475	2475	0
527	20240909	095100	19275540	2475	2475	2475	2475	0
528	20240909	095000	19275540	2475	2475	2475	2475	5
529	20240909	094900	19263165	2475	2475	2475	2475	1
530	20240909	094800	19260690	2475	2475	2475	2475	0
531	20240909	094700	19260690	2475	2475	2475	2475	203
532	20240909	094600	18758265	2475	2475	2475	2475	0
533	20240909	094500	18758265	2475	2475	2475	2475	0
534	20240909	094400	18758265	2475	2475	2475	2475	2
535	20240909	094300	18753315	2475	2475	2475	2475	10
536	20240909	094200	18728565	2475	2475	2475	2475	2
537	20240909	094100	18723615	2475	2475	2475	2475	5
538	20240909	094000	18711240	2475	2475	2475	2475	10
539	20240909	093900	18686490	2475	2475	2475	2475	5
540	20240909	093800	18674115	2475	2475	2475	2475	7
541	20240909	093700	18656790	2470	2470	2470	2470	0
542	20240909	093600	18656790	2470	2470	2470	2470	0
543	20240909	093500	18656790	2470	2470	2470	2470	0
544	20240909	093400	18656790	2470	2470	2470	2470	0
545	20240909	093300	18656790	2470	2470	2470	2470	0
546	20240909	093200	18656790	2470	2470	2470	2470	33
547	20240909	093100	18575280	2470	2470	2470	2470	3
548	20240909	093000	18567870	2470	2470	2470	2470	0
549	20240909	092900	18567870	2470	2470	2470	2470	10
550	20240909	092800	18543170	2465	2465	2465	2465	45
551	20240909	092700	18432245	2460	2460	2460	2460	0
552	20240909	092600	18432245	2460	2460	2460	2460	1534
553	20240909	092500	14658605	2460	2460	2460	2460	3
554	20240909	092400	14651225	2465	2465	2465	2465	0
555	20240909	092300	14651225	2465	2465	2465	2465	1
556	20240909	092200	14648760	2470	2470	2470	2470	0
557	20240909	092100	14648760	2470	2470	2470	2470	11
558	20240909	092000	14621590	2470	2470	2470	2470	0
559	20240909	091900	14621590	2470	2470	2470	2470	20
560	20240909	091800	14572190	2460	2460	2460	2460	10
561	20240909	091700	14547590	2455	2455	2455	2455	0
562	20240909	091600	14547590	2455	2455	2455	2455	17
563	20240909	091500	14505855	2450	2450	2450	2450	0
564	20240909	091400	14505855	2450	2455	2455	2450	872
565	20240909	091300	12369345	2450	2455	2455	2445	920
566	20240909	091200	10119545	2455	2460	2460	2455	450
567	20240909	091100	9012750	2480	2480	2480	2480	1
568	20240909	091000	9010270	2465	2445	2465	2445	1349
569	20240909	090900	5704995	2445	2445	2445	2445	2
570	20240909	090800	5700105	2445	2445	2445	2445	0
571	20240909	090700	5700105	2445	2445	2445	2445	0
572	20240909	090600	5700105	2445	2445	2445	2445	4
573	20240909	090500	5690325	2420	2420	2420	2420	0
574	20240909	090400	5690325	2420	2420	2420	2420	0
575	20240909	090300	5690325	2420	2420	2420	2420	0
576	20240909	090200	5690325	2420	2430	2430	2420	2259
577	20240909	090100	222640	2420	2420	2420	2420	0
578	20240909	090000	222640	2420	2420	2420	2420	92