KissMeData/002200/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	183600	746259815	2935	2935	2935	2935	14179
3	20240117	183500	746259815	2935	2935	2935	2935	0
4	20240117	183400	746259815	2935	2935	2935	2935	0
5	20240117	183300	746259815	2935	2935	2935	2935	0
6	20240117	183200	746259815	2935	2935	2935	2935	0
7	20240117	183100	746259815	2935	2935	2935	2935	0
8	20240117	183000	746259815	2935	2935	2935	2935	0
9	20240117	182900	746259815	2935	2935	2935	2935	0
10	20240117	182800	746259815	2935	2935	2935	2935	0
11	20240117	182700	746259815	2935	2935	2935	2935	0
12	20240117	182600	746259815	2935	2935	2935	2935	0
13	20240117	182500	746259815	2935	2935	2935	2935	0
14	20240117	182400	746259815	2935	2935	2935	2935	0
15	20240117	182300	746259815	2935	2935	2935	2935	0
16	20240117	182200	746259815	2935	2935	2935	2935	0
17	20240117	182100	746259815	2935	2935	2935	2935	0
18	20240117	182000	746259815	2935	2935	2935	2935	0
19	20240117	181900	746259815	2935	2935	2935	2935	0
20	20240117	181800	746259815	2935	2935	2935	2935	0
21	20240117	181700	746259815	2935	2935	2935	2935	0
22	20240117	181600	746259815	2935	2935	2935	2935	0
23	20240117	181500	746259815	2935	2935	2935	2935	0
24	20240117	181400	746259815	2935	2935	2935	2935	0
25	20240117	181300	746259815	2935	2935	2935	2935	0
26	20240117	181200	746259815	2935	2935	2935	2935	0
27	20240117	181100	746259815	2935	2935	2935	2935	0
28	20240117	181000	746259815	2935	2935	2935	2935	0
29	20240117	180900	746259815	2935	2935	2935	2935	0
30	20240117	180800	746259815	2935	2935	2935	2935	0
31	20240117	180700	746259815	2935	2935	2935	2935	0
32	20240117	180600	746259815	2935	2935	2935	2935	14179
33	20240117	180500	746259815	2935	2935	2935	2935	0
34	20240117	180400	746259815	2935	2935	2935	2935	0
35	20240117	180300	746259815	2935	2935	2935	2935	0
36	20240117	180200	746259815	2935	2935	2935	2935	0
37	20240117	180100	746259815	2935	2935	2935	2935	0
38	20240117	180000	746259815	2935	2935	2935	2935	0
39	20240117	175900	746259815	2935	2935	2935	2935	0
40	20240117	175800	746259815	2935	2935	2935	2935	0
41	20240117	175700	746259815	2935	2935	2935	2935	0
42	20240117	175600	746259815	2935	2935	2935	2935	0
43	20240117	175500	746259815	2935	2935	2935	2935	0
44	20240117	175400	746259815	2935	2935	2935	2935	0
45	20240117	175300	746259815	2935	2935	2935	2935	0
46	20240117	175200	746259815	2935	2935	2935	2935	0
47	20240117	175100	746259815	2935	2935	2935	2935	0
48	20240117	175000	746259815	2935	2935	2935	2935	0
49	20240117	174900	746259815	2935	2935	2935	2935	0
50	20240117	174800	746259815	2935	2935	2935	2935	0
51	20240117	174700	746259815	2935	2935	2935	2935	0
52	20240117	174600	746259815	2935	2935	2935	2935	0
53	20240117	174500	746259815	2935	2935	2935	2935	0
54	20240117	174400	746259815	2935	2935	2935	2935	0
55	20240117	174300	746259815	2935	2935	2935	2935	0
56	20240117	174200	746259815	2935	2935	2935	2935	0
57	20240117	174100	746259815	2935	2935	2935	2935	0
58	20240117	174000	746259815	2935	2935	2935	2935	0
59	20240117	173900	746259815	2935	2935	2935	2935	0
60	20240117	173800	746259815	2935	2935	2935	2935	0
61	20240117	173700	746259815	2935	2935	2935	2935	0
62	20240117	173600	746259815	2935	2935	2935	2935	14179
63	20240117	173500	746259815	2935	2935	2935	2935	0
64	20240117	173400	746259815	2935	2935	2935	2935	0
65	20240117	173300	746259815	2935	2935	2935	2935	0
66	20240117	173200	746259815	2935	2935	2935	2935	0
67	20240117	173100	746259815	2935	2935	2935	2935	0
68	20240117	173000	746259815	2935	2935	2935	2935	0
69	20240117	172900	746259815	2935	2935	2935	2935	0
70	20240117	172800	746259815	2935	2935	2935	2935	0
71	20240117	172700	746259815	2935	2935	2935	2935	0
72	20240117	172600	746259815	2935	2935	2935	2935	0
73	20240117	172500	746259815	2935	2935	2935	2935	0
74	20240117	172400	746259815	2935	2935	2935	2935	0
75	20240117	172300	746259815	2935	2935	2935	2935	0
76	20240117	172200	746259815	2935	2935	2935	2935	0
77	20240117	172100	746259815	2935	2935	2935	2935	0
78	20240117	172000	746259815	2935	2935	2935	2935	0
79	20240117	171900	746259815	2935	2935	2935	2935	0
80	20240117	171800	746259815	2935	2935	2935	2935	0
81	20240117	171700	746259815	2935	2935	2935	2935	0
82	20240117	171600	746259815	2935	2935	2935	2935	0
83	20240117	171500	746259815	2935	2935	2935	2935	0
84	20240117	171400	746259815	2935	2935	2935	2935	0
85	20240117	171300	746259815	2935	2935	2935	2935	0
86	20240117	171200	746259815	2935	2935	2935	2935	0
87	20240117	171100	746259815	2935	2935	2935	2935	0
88	20240117	171000	746259815	2935	2935	2935	2935	0
89	20240117	170900	746259815	2935	2935	2935	2935	0
90	20240117	170800	746259815	2935	2935	2935	2935	0
91	20240117	170700	746259815	2935	2935	2935	2935	0
92	20240117	170600	746259815	2935	2935	2935	2935	14179
93	20240117	170500	746259815	2935	2935	2935	2935	0
94	20240117	170400	746259815	2935	2935	2935	2935	0
95	20240117	170300	746259815	2935	2935	2935	2935	0
96	20240117	170200	746259815	2935	2935	2935	2935	0
97	20240117	170100	746259815	2935	2935	2935	2935	0
98	20240117	170000	746259815	2935	2935	2935	2935	0
99	20240117	165900	746259815	2935	2935	2935	2935	0
100	20240117	165800	746259815	2935	2935	2935	2935	0
101	20240117	165700	746259815	2935	2935	2935	2935	0
102	20240117	165600	746259815	2935	2935	2935	2935	0
103	20240117	165500	746259815	2935	2935	2935	2935	0
104	20240117	165400	746259815	2935	2935	2935	2935	0
105	20240117	165300	746259815	2935	2935	2935	2935	0
106	20240117	165200	746259815	2935	2935	2935	2935	0
107	20240117	165100	746259815	2935	2935	2935	2935	0
108	20240117	165000	746259815	2935	2935	2935	2935	0
109	20240117	164900	746259815	2935	2935	2935	2935	0
110	20240117	164800	746259815	2935	2935	2935	2935	0
111	20240117	164700	746259815	2935	2935	2935	2935	0
112	20240117	164600	746259815	2935	2935	2935	2935	0
113	20240117	164500	746259815	2935	2935	2935	2935	0
114	20240117	164400	746259815	2935	2935	2935	2935	0
115	20240117	164300	746259815	2935	2935	2935	2935	0
116	20240117	164200	746259815	2935	2935	2935	2935	0
117	20240117	164100	746259815	2935	2935	2935	2935	0
118	20240117	164000	746259815	2935	2935	2935	2935	0
119	20240117	163900	746259815	2935	2935	2935	2935	0
120	20240117	163800	746259815	2935	2935	2935	2935	0
121	20240117	163700	746259815	2935	2935	2935	2935	0
122	20240117	163600	746259815	2935	2935	2935	2935	14179
123	20240117	163500	746259815	2935	2935	2935	2935	0
124	20240117	163400	746259815	2935	2935	2935	2935	0
125	20240117	163300	746259815	2935	2935	2935	2935	0
126	20240117	163200	746259815	2935	2935	2935	2935	0
127	20240117	163100	746259815	2935	2935	2935	2935	0
128	20240117	163000	746259815	2935	2935	2935	2935	0
129	20240117	162900	746259815	2935	2935	2935	2935	0
130	20240117	162800	746259815	2935	2935	2935	2935	0
131	20240117	162700	746259815	2935	2935	2935	2935	0
132	20240117	162600	746259815	2935	2935	2935	2935	0
133	20240117	162500	746259815	2935	2935	2935	2935	0
134	20240117	162400	746259815	2935	2935	2935	2935	0
135	20240117	162300	746259815	2935	2935	2935	2935	0
136	20240117	162200	746259815	2935	2935	2935	2935	0
137	20240117	162100	746259815	2935	2935	2935	2935	0
138	20240117	162000	746259815	2935	2935	2935	2935	0
139	20240117	161900	746259815	2935	2935	2935	2935	0
140	20240117	161800	746259815	2935	2935	2935	2935	0
141	20240117	161700	746259815	2935	2935	2935	2935	0
142	20240117	161600	746259815	2935	2935	2935	2935	0
143	20240117	161500	746259815	2935	2935	2935	2935	0
144	20240117	161400	746259815	2935	2935	2935	2935	0
145	20240117	161300	746259815	2935	2935	2935	2935	0
146	20240117	161200	746259815	2935	2935	2935	2935	0
147	20240117	161100	746259815	2935	2935	2935	2935	0
148	20240117	161000	746259815	2935	2935	2935	2935	0
149	20240117	160900	746259815	2935	2935	2935	2935	0
150	20240117	160800	746259815	2935	2935	2935	2935	0
151	20240117	160700	746259815	2935	2935	2935	2935	0
152	20240117	160600	746259815	2935	2935	2935	2935	14179
153	20240117	160500	746259815	2935	2935	2935	2935	0
154	20240117	160400	746259815	2935	2935	2935	2935	0
155	20240117	160300	746259815	2935	2935	2935	2935	0
156	20240117	160200	746259815	2935	2935	2935	2935	0
157	20240117	160100	746259815	2935	2935	2935	2935	0
158	20240117	160000	746259815	2935	2935	2935	2935	0
159	20240117	155900	746259815	2935	2935	2935	2935	0
160	20240117	155800	746259815	2935	2935	2935	2935	0
161	20240117	155700	746259815	2935	2935	2935	2935	0
162	20240117	155600	746259815	2935	2935	2935	2935	0
163	20240117	155500	746259815	2935	2935	2935	2935	0
164	20240117	155400	746259815	2935	2935	2935	2935	0
165	20240117	155300	746259815	2935	2935	2935	2935	0
166	20240117	155200	746259815	2935	2935	2935	2935	0
167	20240117	155100	746259815	2935	2935	2935	2935	0
168	20240117	155000	746259815	2935	2935	2935	2935	0
169	20240117	154900	746259815	2935	2935	2935	2935	0
170	20240117	154800	746259815	2935	2935	2935	2935	0
171	20240117	154700	746259815	2935	2935	2935	2935	0
172	20240117	154600	746259815	2935	2935	2935	2935	0
173	20240117	154500	746259815	2935	2935	2935	2935	0
174	20240117	154400	746259815	2935	2935	2935	2935	0
175	20240117	154300	746259815	2935	2935	2935	2935	0
176	20240117	154200	746259815	2935	2935	2935	2935	0
177	20240117	154100	746259815	2935	2935	2935	2935	0
178	20240117	154000	746259815	2935	2935	2935	2935	0
179	20240117	153900	746259815	2935	2935	2935	2935	0
180	20240117	153800	746259815	2935	2935	2935	2935	0
181	20240117	153700	746259815	2935	2935	2935	2935	0
182	20240117	153600	746259815	2935	2935	2935	2935	14179
183	20240117	153500	746259815	2935	2935	2935	2935	0
184	20240117	153400	746259815	2935	2935	2935	2935	0
185	20240117	153300	746259815	2935	2935	2935	2935	0
186	20240117	153200	746259815	2935	2935	2935	2935	0
187	20240117	153100	746259815	2935	2935	2935	2935	0
188	20240117	153000	746259815	2935	2935	2935	2935	14179
189	20240117	152900	704644450	2980	2980	2980	2980	0
190	20240117	152800	704644450	2980	2980	2980	2980	0
191	20240117	152700	704644450	2980	2980	2980	2980	0
192	20240117	152600	704644450	2980	2980	2980	2980	0
193	20240117	152500	704644450	2980	2980	2980	2980	0
194	20240117	152400	704644450	2980	2980	2980	2980	0
195	20240117	152300	704644450	2980	2980	2980	2980	0
196	20240117	152200	704644450	2980	2980	2980	2980	0
197	20240117	152100	704644450	2980	2980	2980	2980	0
198	20240117	152000	704644450	2980	2980	2980	2980	0
199	20240117	151900	704644450	2980	2980	2980	2970	14
200	20240117	151800	704602740	2980	2975	2980	2970	184
201	20240117	151700	704056200	2975	2975	2975	2975	0
202	20240117	151600	704056200	2975	2975	2975	2965	510
203	20240117	151500	702543965	2965	2970	2970	2965	616
204	20240117	151400	700716995	2975	2975	2975	2975	602
205	20240117	151300	698926045	2970	2980	2980	2970	1545
206	20240117	151200	694327170	2980	2980	2980	2980	0
207	20240117	151100	694327170	2980	2965	2980	2965	1423
208	20240117	151000	690107960	2965	2965	2965	2965	718
209	20240117	150900	687979090	2980	2965	2980	2965	770
210	20240117	150800	685684580	2980	2980	2980	2980	14
211	20240117	150700	685642860	3000	3000	3000	3000	0
212	20240117	150600	685642860	3000	3000	3000	3000	0
213	20240117	150500	685642860	3000	3000	3000	3000	0
214	20240117	150400	685642860	3000	3000	3000	3000	0
215	20240117	150300	685642860	3000	2965	3000	2965	4501
216	20240117	150200	672194285	2950	2960	2960	2950	10000
217	20240117	150100	642638275	2970	2970	2970	2970	1
218	20240117	150000	642635305	2960	2965	2965	2960	1815
219	20240117	145900	637261905	2965	2965	2965	2965	1
220	20240117	145800	637258940	2960	2960	2960	2960	10
221	20240117	145700	637229340	2965	2965	2965	2965	0
222	20240117	145600	637229340	2965	2955	2965	2955	1177
223	20240117	145500	633751195	2960	2960	2960	2960	634
224	20240117	145400	631874555	2960	2960	2960	2960	50
225	20240117	145300	631726555	2960	2960	2960	2960	2
226	20240117	145200	631720635	2960	2960	2960	2960	0
227	20240117	145100	631720635	2960	2960	2960	2960	50
228	20240117	145000	631572635	2960	2960	2960	2960	0
229	20240117	144900	631572635	2960	2960	2960	2960	291
230	20240117	144800	630711275	2965	2965	2965	2965	0
231	20240117	144700	630711275	2965	2965	2965	2965	0
232	20240117	144600	630711275	2965	2965	2965	2965	100
233	20240117	144500	630414775	2970	2970	2970	2970	26
234	20240117	144400	630337555	2970	2970	2970	2970	0
235	20240117	144300	630337555	2970	2970	2970	2970	0
236	20240117	144200	630337555	2970	2970	2970	2970	100
237	20240117	144100	630040555	2960	2960	2960	2960	3
238	20240117	144000	630031675	2965	2960	2970	2960	486
239	20240117	143900	628588985	2960	2955	2960	2955	313
240	20240117	143800	627664005	2955	2955	2955	2955	1
241	20240117	143700	627661050	2960	2970	2970	2960	847
242	20240117	143600	625150990	2975	2975	2975	2975	0
243	20240117	143500	625150990	2975	2975	2975	2975	0
244	20240117	143400	625150990	2975	2975	2975	2975	0
245	20240117	143300	625150990	2975	2975	2975	2975	0
246	20240117	143200	625150990	2975	2975	2975	2975	0
247	20240117	143100	625150990	2975	2975	2975	2975	0
248	20240117	143000	625150990	2975	2975	2975	2975	50
249	20240117	142900	625002240	2970	2975	2975	2970	112
250	20240117	142800	624669140	2970	2970	2970	2970	0
251	20240117	142700	624669140	2970	2970	2970	2970	12
252	20240117	142600	624633500	2960	2960	2960	2960	0
253	20240117	142500	624633500	2960	2960	2960	2960	0
254	20240117	142400	624633500	2960	2960	2960	2960	1
255	20240117	142300	624630540	2960	2960	2960	2960	0
256	20240117	142200	624630540	2960	2960	2960	2960	0
257	20240117	142100	624630540	2960	2960	2960	2960	0
258	20240117	142000	624630540	2960	2965	2965	2960	6869
259	20240117	141900	604289865	2965	2965	2965	2965	0
260	20240117	141800	604289865	2965	2965	2965	2965	170
261	20240117	141700	603785815	2965	2965	2965	2965	0
262	20240117	141600	603785815	2965	2965	2965	2965	0
263	20240117	141500	603785815	2965	2965	2965	2965	0
264	20240117	141400	603785815	2965	2965	2965	2965	0
265	20240117	141300	603785815	2965	2965	2965	2965	1232
266	20240117	141200	600132935	2965	2965	2965	2965	10
267	20240117	141100	600103285	2965	2965	2965	2965	34
268	20240117	141000	600002475	2970	2970	2970	2970	0
269	20240117	140900	600002475	2970	2970	2970	2970	0
270	20240117	140800	600002475	2970	2970	2970	2970	1819
271	20240117	140700	594600045	2975	2975	2975	2975	0
272	20240117	140600	594600045	2975	2975	2975	2975	100
273	20240117	140500	594302545	2985	2985	2985	2985	2000
274	20240117	140400	588332545	2970	2970	2970	2970	0
275	20240117	140300	588332545	2970	2970	2970	2970	0
276	20240117	140200	588332545	2970	2970	2970	2970	10
277	20240117	140100	588302845	2970	2970	2970	2970	185
278	20240117	140000	587753395	2965	2965	2965	2965	0
279	20240117	135900	587753395	2965	2965	2965	2965	0
280	20240117	135800	587753395	2965	2980	2980	2965	1111
281	20240117	135700	584445590	2975	2975	2975	2975	0
282	20240117	135600	584445590	2975	2975	2975	2975	2005
283	20240117	135500	578480715	2960	2960	2960	2960	1000
284	20240117	135400	575520715	2960	2965	2965	2960	3500
285	20240117	135300	565158215	2970	2975	2975	2970	1714
286	20240117	135200	560067135	2975	2975	2975	2975	10
287	20240117	135100	560037385	2970	2985	2985	2970	3943
288	20240117	135000	548326600	2985	2985	2985	2985	5
289	20240117	134900	548311675	2985	2985	2985	2985	1000
290	20240117	134800	545326675	2975	2975	2975	2975	344
291	20240117	134700	544303275	2970	2970	2970	2970	0
292	20240117	134600	544303275	2970	2970	2970	2970	0
293	20240117	134500	544303275	2970	2965	2970	2965	2095
294	20240117	134400	538089475	2970	2970	2970	2970	0
295	20240117	134300	538089475	2970	2970	2970	2970	5
296	20240117	134200	538074625	2970	2970	2970	2970	0
297	20240117	134100	538074625	2970	2970	2970	2970	39
298	20240117	134000	537958795	2955	2955	2955	2955	773
299	20240117	133900	535674580	2955	2965	2965	2955	3190
300	20240117	133800	526242800	2975	2975	2975	2975	0
301	20240117	133700	526242800	2975	2975	2975	2975	0
302	20240117	133600	526242800	2975	2975	2975	2975	0
303	20240117	133500	526242800	2975	2975	2975	2975	0
304	20240117	133400	526242800	2975	2975	2975	2975	0
305	20240117	133300	526242800	2975	2975	2975	2975	17
306	20240117	133200	526192225	2975	2975	2975	2975	25
307	20240117	133100	526117850	2975	2975	2975	2975	1
308	20240117	133000	526114875	2975	2975	2975	2975	0
309	20240117	132900	526114875	2975	2975	2975	2975	1
310	20240117	132800	526111900	2970	2970	2970	2970	1
311	20240117	132700	526108930	2955	2955	2955	2955	3518
312	20240117	132600	515713240	2950	2950	2950	2950	1
313	20240117	132500	515710290	2950	2950	2950	2950	0
314	20240117	132400	515710290	2950	2950	2950	2950	0
315	20240117	132300	515710290	2950	2955	2955	2950	226
316	20240117	132200	515043535	2950	2960	2960	2950	712
317	20240117	132100	512940025	2955	2955	2955	2955	0
318	20240117	132000	512940025	2955	2960	2960	2955	6245
319	20240117	131900	494484795	2960	2960	2960	2960	0
320	20240117	131800	494484795	2960	2960	2960	2960	100
321	20240117	131700	494188795	2975	2975	2975	2975	25
322	20240117	131600	494114420	2965	2955	2965	2955	5400
323	20240117	131500	478153420	2960	2960	2960	2960	0
324	20240117	131400	478153420	2960	2960	2960	2960	100
325	20240117	131300	477857420	2960	2960	2960	2960	5
326	20240117	131200	477842620	2960	2960	2960	2960	1
327	20240117	131100	477839660	2970	2970	2970	2970	0
328	20240117	131000	477839660	2970	2970	2970	2970	0
329	20240117	130900	477839660	2970	2975	2975	2970	29
330	20240117	130800	477753390	2970	2970	2970	2970	97
331	20240117	130700	477465300	2970	2970	2970	2970	0
332	20240117	130600	477465300	2970	2970	2970	2970	33
333	20240117	130500	477367290	2955	2955	2955	2955	0
334	20240117	130400	477367290	2955	2955	2955	2955	1200
335	20240117	130300	473821290	2950	2950	2950	2950	0
336	20240117	130200	473821290	2950	2950	2950	2950	60
337	20240117	130100	473644290	2950	2955	2955	2950	363
338	20240117	130000	472573390	2955	2955	2955	2955	0
339	20240117	125900	472573390	2955	2955	2955	2955	0
340	20240117	125800	472573390	2955	2955	2955	2955	7503
341	20240117	125700	450402025	2955	2955	2955	2955	4400
342	20240117	125600	437400025	2955	2955	2955	2955	20
343	20240117	125500	437340925	2955	2955	2955	2955	162
344	20240117	125400	436862215	2955	2965	2965	2955	3964
345	20240117	125300	425131175	2970	2970	2970	2970	5
346	20240117	125200	425116325	2970	2970	2970	2970	125
347	20240117	125100	424745075	2970	2965	2970	2965	146
348	20240117	125000	424311685	2965	2960	2965	2960	17
349	20240117	124900	424261360	2965	2965	2965	2960	95
350	20240117	124800	423979895	2960	2960	2960	2960	630
351	20240117	124700	422115095	2960	2960	2960	2960	125
352	20240117	124600	421745095	2965	2965	2965	2965	0
353	20240117	124500	421745095	2965	2970	2970	2965	1835
354	20240117	124400	416304140	2970	2970	2970	2970	0
355	20240117	124300	416304140	2970	2970	2970	2970	0
356	20240117	124200	416304140	2970	2970	2970	2970	0
357	20240117	124100	416304140	2970	2970	2970	2970	0
358	20240117	124000	416304140	2970	2975	2975	2970	113
359	20240117	123900	415968525	2975	2975	2975	2975	0
360	20240117	123800	415968525	2975	2980	2980	2975	3
361	20240117	123700	415959590	2980	2980	2980	2980	200
362	20240117	123600	415363590	2980	2980	2980	2980	1
363	20240117	123500	415360610	2980	2980	2980	2980	7
364	20240117	123400	415339750	2980	2980	2980	2980	26
365	20240117	123300	415262270	2975	2965	2980	2965	1011
366	20240117	123200	412254640	2965	2965	2965	2965	900
367	20240117	123100	409586140	2965	2970	2970	2965	300
368	20240117	123000	408696595	2965	2965	2965	2965	0
369	20240117	122900	408696595	2965	2975	2975	2965	2010
370	20240117	122800	402731650	2970	2970	2970	2970	0
371	20240117	122700	402731650	2970	2970	2970	2970	0
372	20240117	122600	402731650	2970	2970	2970	2970	0
373	20240117	122500	402731650	2970	2970	2970	2970	0
374	20240117	122400	402731650	2970	2970	2970	2970	36
375	20240117	122300	402624730	2965	2965	2965	2965	0
376	20240117	122200	402624730	2965	2965	2965	2965	0
377	20240117	122100	402624730	2965	2965	2965	2965	0
378	20240117	122000	402624730	2965	2965	2965	2960	2816
379	20240117	121900	394283385	2965	2970	2970	2965	948
380	20240117	121800	391472515	2965	2970	2970	2965	3354
381	20240117	121700	381526660	2970	2970	2970	2970	12
382	20240117	121600	381491020	2970	2980	2980	2970	5417
383	20240117	121500	365381880	2980	2980	2980	2980	85
384	20240117	121400	365128580	2980	2980	2980	2980	1600
385	20240117	121300	360360580	2985	2980	2985	2980	701
386	20240117	121200	358271595	2985	2985	2985	2985	0
387	20240117	121100	358271595	2985	2985	2985	2985	16
388	20240117	121000	358223835	2985	2985	2985	2985	50
389	20240117	120900	358074585	2995	2980	2995	2980	2661
390	20240117	120800	350143305	2990	2990	2990	2990	1
391	20240117	120700	350140315	2985	2990	2990	2980	5628
392	20240117	120600	333339240	2990	2990	2990	2990	500
393	20240117	120500	331844240	2990	2990	2990	2990	0
394	20240117	120400	331844240	2990	2990	2995	2990	3510
395	20240117	120300	321339340	2990	2990	2990	2990	0
396	20240117	120200	321339340	2990	2990	2990	2990	0
397	20240117	120100	321339340	2990	2990	2990	2990	1
398	20240117	120000	321336350	2990	2990	2990	2990	53
399	20240117	115900	321177880	2990	2990	2990	2990	0
400	20240117	115800	321177880	2990	2990	2990	2990	0
401	20240117	115700	321177880	2990	2990	2990	2990	1119
402	20240117	115600	317832070	2990	2990	2990	2985	3
403	20240117	115500	317823105	2990	2990	2990	2990	1090
404	20240117	115400	314564005	2990	2995	3000	2990	505
405	20240117	115300	313054015	3000	3000	3000	3000	0
406	20240117	115200	313054015	3000	3000	3000	3000	17
407	20240117	115100	313003015	2990	2995	2995	2990	4576
408	20240117	115000	299317135	2995	2995	2995	2995	120
409	20240117	114900	298957735	2990	2990	2990	2990	0
410	20240117	114800	298957735	2990	2995	2995	2990	1966
411	20240117	114700	293078620	3005	3005	3005	3005	0
412	20240117	114600	293078620	3005	3005	3005	3005	0
413	20240117	114500	293078620	3005	3005	3005	3005	0
414	20240117	114400	293078620	3005	3005	3005	3005	0
415	20240117	114300	293078620	3005	2990	3005	2990	1462
416	20240117	114200	288704165	2990	2990	2990	2990	0
417	20240117	114100	288704165	2990	2990	2990	2990	506
418	20240117	114000	287191225	2990	2990	2990	2990	10
419	20240117	113900	287161325	3010	3000	3010	2990	3829
420	20240117	113800	275708980	2995	3005	3015	2995	13814
421	20240117	113700	234260945	3020	3020	3020	3020	0
422	20240117	113600	234260945	3020	3020	3020	3020	1
423	20240117	113500	234257925	3010	3020	3020	3010	5519
424	20240117	113400	217645725	3020	3010	3020	3010	11
425	20240117	113300	217612605	3010	3020	3020	3010	291
426	20240117	113200	216736685	3010	3010	3010	3010	655
427	20240117	113100	214765135	3020	3020	3020	3020	0
428	20240117	113000	214765135	3020	3020	3020	3015	7
429	20240117	112900	214744005	3020	3020	3020	3020	0
430	20240117	112800	214744005	3020	3020	3020	3020	0
431	20240117	112700	214744005	3020	3020	3020	3020	0
432	20240117	112600	214744005	3020	3020	3020	3020	0
433	20240117	112500	214744005	3020	3020	3020	3020	0
434	20240117	112400	214744005	3020	3020	3020	3020	0
435	20240117	112300	214744005	3020	3020	3020	3020	0
436	20240117	112200	214744005	3020	3010	3020	3010	159
437	20240117	112100	214264425	3015	3015	3015	3015	0
438	20240117	112000	214264425	3015	3015	3015	3015	0
439	20240117	111900	214264425	3015	3025	3025	3015	6440
440	20240117	111800	194847665	3015	3015	3015	3015	500
441	20240117	111700	193340165	3015	3025	3025	3015	7742
442	20240117	111600	169959245	3030	3030	3030	3030	0
443	20240117	111500	169959245	3030	3030	3030	3025	1003
444	20240117	111400	166924680	3040	3040	3040	3040	0
445	20240117	111300	166924680	3040	3040	3040	3040	1
446	20240117	111200	166921640	3035	3035	3035	3035	2
447	20240117	111100	166915570	3040	3035	3040	3035	3
448	20240117	111000	166906460	3035	3035	3035	3035	0
449	20240117	110900	166906460	3035	3035	3035	3035	0
450	20240117	110800	166906460	3035	3030	3035	3025	603
451	20240117	110700	165081860	3040	3040	3040	3040	0
452	20240117	110600	165081860	3040	3035	3040	3035	2
453	20240117	110500	165075785	3035	3025	3035	3020	76
454	20240117	110400	164846215	3040	3030	3040	3030	3
455	20240117	110300	164837115	3040	3025	3040	3025	1051
456	20240117	110200	161657820	3025	3020	3025	3020	668
457	20240117	110100	159640445	3025	3025	3025	3025	0
458	20240117	110000	159640445	3025	3025	3025	3025	100
459	20240117	105900	159337945	3025	3020	3025	3020	21
460	20240117	105800	159274520	3025	3025	3025	3025	0
461	20240117	105700	159274520	3025	3025	3025	3025	0
462	20240117	105600	159274520	3025	3025	3025	3025	0
463	20240117	105500	159274520	3025	3025	3025	3020	97
464	20240117	105400	158981570	3025	3025	3025	3025	0
465	20240117	105300	158981570	3025	3025	3025	3025	0
466	20240117	105200	158981570	3025	3020	3025	3020	3
467	20240117	105100	158972505	3025	3025	3025	3025	0
468	20240117	105000	158972505	3025	3020	3025	3020	17
469	20240117	104900	158921160	3025	3025	3025	3025	1
470	20240117	104800	158918135	3025	3025	3025	3025	4
471	20240117	104700	158906035	3025	3025	3025	3025	0
472	20240117	104600	158906035	3025	3020	3025	3020	1112
473	20240117	104500	155547790	3025	3025	3025	3025	93
474	20240117	104400	155266465	3025	3025	3025	3025	1
475	20240117	104300	155263440	3025	3020	3025	3020	1167
476	20240117	104200	151739095	3025	3025	3025	3025	0
477	20240117	104100	151739095	3025	3020	3025	3020	982
478	20240117	104000	148773445	3025	3025	3025	3025	0
479	20240117	103900	148773445	3025	3035	3035	3025	3930
480	20240117	103800	136883425	3040	3040	3040	3040	0
481	20240117	103700	136883425	3040	3040	3040	3040	0
482	20240117	103600	136883425	3040	3040	3040	3040	1
483	20240117	103500	136880385	3025	3035	3035	3025	388
484	20240117	103400	135706400	3040	3040	3040	3040	0
485	20240117	103300	135706400	3040	3040	3040	3040	0
486	20240117	103200	135706400	3040	3040	3040	3040	0
487	20240117	103100	135706400	3040	3040	3040	3040	1
488	20240117	103000	135703360	3025	3040	3040	3025	2099
489	20240117	102900	129347230	3040	3040	3040	3040	0
490	20240117	102800	129347230	3040	3040	3040	3040	1
491	20240117	102700	129344190	3035	3030	3035	3030	164
492	20240117	102600	128846700	3035	3035	3035	3035	2
493	20240117	102500	128840630	3035	3035	3035	3035	0
494	20240117	102400	128840630	3035	3035	3035	3035	14
495	20240117	102300	128798140	3035	3035	3035	3035	0
496	20240117	102200	128798140	3035	3035	3035	3035	0
497	20240117	102100	128798140	3035	3035	3035	3035	50
498	20240117	102000	128646390	3035	3035	3035	3035	0
499	20240117	101900	128646390	3035	3035	3035	3035	0
500	20240117	101800	128646390	3035	3035	3035	3035	0
501	20240117	101700	128646390	3035	3035	3035	3035	1
502	20240117	101600	128643355	3035	3035	3035	3035	0
503	20240117	101500	128643355	3035	3030	3035	3030	663
504	20240117	101400	126631650	3035	3035	3035	3035	0
505	20240117	101300	126631650	3035	3035	3035	3035	0
506	20240117	101200	126631650	3035	3035	3035	3035	0
507	20240117	101100	126631650	3035	3035	3035	3030	6
508	20240117	101000	126613455	3035	3030	3035	3030	676
509	20240117	100900	124565150	3035	3035	3035	3035	0
510	20240117	100800	124565150	3035	3035	3035	3035	50
511	20240117	100700	124413400	3035	3035	3035	3035	0
512	20240117	100600	124413400	3035	3035	3035	3035	101
513	20240117	100500	124106865	3035	3035	3035	3035	301
514	20240117	100400	123193330	3030	3030	3030	3030	42
515	20240117	100300	123066070	3035	3035	3035	3035	0
516	20240117	100200	123066070	3035	3035	3035	3035	0
517	20240117	100100	123066070	3035	3025	3035	3025	302
518	20240117	100000	122152500	3035	3030	3035	3025	775
519	20240117	095900	119805285	3035	3030	3035	3030	100
520	20240117	095800	119502280	3035	3035	3035	3035	0
521	20240117	095700	119502280	3035	3035	3035	3035	3
522	20240117	095600	119493175	3035	3035	3035	3030	1968
523	20240117	095500	113530080	3035	3030	3035	3030	2
524	20240117	095400	113524015	3035	3035	3035	3035	1202
525	20240117	095300	109875945	3040	3040	3040	3040	0
526	20240117	095200	109875945	3040	3035	3040	3035	1269
527	20240117	095100	106024525	3040	3040	3040	3040	1
528	20240117	095000	106021485	3050	3050	3050	3050	0
529	20240117	094900	106021485	3050	3045	3050	3045	301
530	20240117	094800	105104935	3045	3045	3045	3045	495
531	20240117	094700	103597660	3040	3035	3040	3035	820
532	20240117	094600	101107455	3040	3040	3040	3040	5
533	20240117	094500	101092255	3045	3035	3045	3035	51
534	20240117	094400	100937460	3045	3045	3045	3045	1
535	20240117	094300	100934415	3040	3040	3040	3040	0
536	20240117	094200	100934415	3040	3040	3040	3040	3
537	20240117	094100	100925295	3045	3030	3045	3030	419
538	20240117	094000	99653870	3035	3030	3035	3030	101
539	20240117	093900	99347835	3035	3030	3035	3030	337
540	20240117	093800	98326270	3035	3035	3035	3035	10
541	20240117	093700	98295920	3035	3030	3035	3030	88
542	20240117	093600	98029275	3035	3035	3035	3030	173
543	20240117	093500	97505075	3035	3035	3035	3035	0
544	20240117	093400	97505075	3035	3035	3035	3035	19
545	20240117	093300	97447410	3035	3035	3035	3035	0
546	20240117	093200	97447410	3035	3035	3035	3035	2
547	20240117	093100	97441340	3030	3030	3030	3030	1
548	20240117	093000	97438310	3035	3035	3035	3035	0
549	20240117	092900	97438310	3035	3030	3035	3030	845
550	20240117	092800	94877955	3035	3030	3035	3030	51
551	20240117	092700	94723420	3035	3035	3035	3035	3
552	20240117	092600	94714315	3035	3035	3035	3035	0
553	20240117	092500	94714315	3035	3035	3035	3030	509
554	20240117	092400	93172000	3030	3035	3035	3030	2750
555	20240117	092300	84838990	3045	3040	3045	3040	803
556	20240117	092200	82397865	3050	3040	3050	3035	6
557	20240117	092100	82379620	3050	3035	3050	3035	1013
558	20240117	092000	79303855	3030	3030	3030	3030	0
559	20240117	091900	79303855	3030	3035	3035	3030	202
560	20240117	091800	78691785	3030	3030	3040	3030	365
561	20240117	091700	77585825	3030	3040	3040	3030	165
562	20240117	091600	77085865	3030	3040	3040	3030	297
563	20240117	091500	76185945	3030	3040	3040	3030	2756
564	20240117	091400	67822535	3040	3040	3040	3040	1
565	20240117	091300	67819495	3035	3040	3050	3035	704
566	20240117	091200	65682715	3030	3040	3065	3030	523
567	20240117	091100	64095240	3065	3030	3065	3030	57
568	20240117	091000	63922400	3030	3030	3030	3030	2574
569	20240117	090900	56123180	3030	3045	3050	3025	13851
570	20240117	090800	14189225	3050	3050	3070	3045	1413
571	20240117	090700	9882610	3055	3075	3075	3055	1505
572	20240117	090600	5284735	3075	3055	3075	3055	19
573	20240117	090500	5226670	3075	3075	3075	3075	0
574	20240117	090400	5226670	3075	3075	3075	3075	1
575	20240117	090300	5223595	3070	3060	3070	3060	56
576	20240117	090200	5052225	3075	3075	3075	3075	0
577	20240117	090100	5052225	3075	3075	3075	3075	0
578	20240117	090000	5052225	3075	3075	3075	3075	1347