KissMeData/002200/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	183600	227404440	2810	2810	2810	2810	2059
3	20250114	183500	227404440	2810	2810	2810	2810	0
4	20250114	183400	227404440	2810	2810	2810	2810	0
5	20250114	183300	227404440	2810	2810	2810	2810	0
6	20250114	183200	227404440	2810	2810	2810	2810	0
7	20250114	183100	227404440	2810	2810	2810	2810	0
8	20250114	183000	227404440	2810	2810	2810	2810	0
9	20250114	182900	227404440	2810	2810	2810	2810	0
10	20250114	182800	227404440	2810	2810	2810	2810	0
11	20250114	182700	227404440	2810	2810	2810	2810	0
12	20250114	182600	227404440	2810	2810	2810	2810	0
13	20250114	182500	227404440	2810	2810	2810	2810	0
14	20250114	182400	227404440	2810	2810	2810	2810	0
15	20250114	182300	227404440	2810	2810	2810	2810	0
16	20250114	182200	227404440	2810	2810	2810	2810	0
17	20250114	182100	227404440	2810	2810	2810	2810	0
18	20250114	182000	227404440	2810	2810	2810	2810	0
19	20250114	181900	227404440	2810	2810	2810	2810	0
20	20250114	181800	227404440	2810	2810	2810	2810	0
21	20250114	181700	227404440	2810	2810	2810	2810	0
22	20250114	181600	227404440	2810	2810	2810	2810	0
23	20250114	181500	227404440	2810	2810	2810	2810	0
24	20250114	181400	227404440	2810	2810	2810	2810	0
25	20250114	181300	227404440	2810	2810	2810	2810	0
26	20250114	181200	227404440	2810	2810	2810	2810	0
27	20250114	181100	227404440	2810	2810	2810	2810	0
28	20250114	181000	227404440	2810	2810	2810	2810	0
29	20250114	180900	227404440	2810	2810	2810	2810	0
30	20250114	180800	227404440	2810	2810	2810	2810	0
31	20250114	180700	227404440	2810	2810	2810	2810	0
32	20250114	180600	227404440	2810	2810	2810	2810	2059
33	20250114	180500	227404440	2810	2810	2810	2810	0
34	20250114	180400	227404440	2810	2810	2810	2810	0
35	20250114	180300	227404440	2810	2810	2810	2810	0
36	20250114	180200	227404440	2810	2810	2810	2810	0
37	20250114	180100	227404440	2810	2810	2810	2810	0
38	20250114	180000	227404440	2810	2810	2810	2810	0
39	20250114	175900	227404440	2810	2810	2810	2810	0
40	20250114	175800	227404440	2810	2810	2810	2810	0
41	20250114	175700	227404440	2810	2810	2810	2810	0
42	20250114	175600	227404440	2810	2810	2810	2810	0
43	20250114	175500	227404440	2810	2810	2810	2810	0
44	20250114	175400	227404440	2810	2810	2810	2810	0
45	20250114	175300	227404440	2810	2810	2810	2810	0
46	20250114	175200	227404440	2810	2810	2810	2810	0
47	20250114	175100	227404440	2810	2810	2810	2810	0
48	20250114	175000	227404440	2810	2810	2810	2810	0
49	20250114	174900	227404440	2810	2810	2810	2810	0
50	20250114	174800	227404440	2810	2810	2810	2810	0
51	20250114	174700	227404440	2810	2810	2810	2810	0
52	20250114	174600	227404440	2810	2810	2810	2810	0
53	20250114	174500	227404440	2810	2810	2810	2810	0
54	20250114	174400	227404440	2810	2810	2810	2810	0
55	20250114	174300	227404440	2810	2810	2810	2810	0
56	20250114	174200	227404440	2810	2810	2810	2810	0
57	20250114	174100	227404440	2810	2810	2810	2810	0
58	20250114	174000	227404440	2810	2810	2810	2810	0
59	20250114	173900	227404440	2810	2810	2810	2810	0
60	20250114	173800	227404440	2810	2810	2810	2810	0
61	20250114	173700	227404440	2810	2810	2810	2810	0
62	20250114	173600	227404440	2810	2810	2810	2810	2059
63	20250114	173500	227404440	2810	2810	2810	2810	0
64	20250114	173400	227404440	2810	2810	2810	2810	0
65	20250114	173300	227404440	2810	2810	2810	2810	0
66	20250114	173200	227404440	2810	2810	2810	2810	0
67	20250114	173100	227404440	2810	2810	2810	2810	0
68	20250114	173000	227404440	2810	2810	2810	2810	0
69	20250114	172900	227404440	2810	2810	2810	2810	0
70	20250114	172800	227404440	2810	2810	2810	2810	0
71	20250114	172700	227404440	2810	2810	2810	2810	0
72	20250114	172600	227404440	2810	2810	2810	2810	0
73	20250114	172500	227404440	2810	2810	2810	2810	0
74	20250114	172400	227404440	2810	2810	2810	2810	0
75	20250114	172300	227404440	2810	2810	2810	2810	0
76	20250114	172200	227404440	2810	2810	2810	2810	0
77	20250114	172100	227404440	2810	2810	2810	2810	0
78	20250114	172000	227404440	2810	2810	2810	2810	0
79	20250114	171900	227404440	2810	2810	2810	2810	0
80	20250114	171800	227404440	2810	2810	2810	2810	0
81	20250114	171700	227404440	2810	2810	2810	2810	0
82	20250114	171600	227404440	2810	2810	2810	2810	0
83	20250114	171500	227404440	2810	2810	2810	2810	0
84	20250114	171400	227404440	2810	2810	2810	2810	0
85	20250114	171300	227404440	2810	2810	2810	2810	0
86	20250114	171200	227404440	2810	2810	2810	2810	0
87	20250114	171100	227404440	2810	2810	2810	2810	0
88	20250114	171000	227404440	2810	2810	2810	2810	0
89	20250114	170900	227404440	2810	2810	2810	2810	0
90	20250114	170800	227404440	2810	2810	2810	2810	0
91	20250114	170700	227404440	2810	2810	2810	2810	0
92	20250114	170600	227404440	2810	2810	2810	2810	2059
93	20250114	170500	227404440	2810	2810	2810	2810	0
94	20250114	170400	227404440	2810	2810	2810	2810	0
95	20250114	170300	227404440	2810	2810	2810	2810	0
96	20250114	170200	227404440	2810	2810	2810	2810	0
97	20250114	170100	227404440	2810	2810	2810	2810	0
98	20250114	170000	227404440	2810	2810	2810	2810	0
99	20250114	165900	227404440	2810	2810	2810	2810	0
100	20250114	165800	227404440	2810	2810	2810	2810	0
101	20250114	165700	227404440	2810	2810	2810	2810	0
102	20250114	165600	227404440	2810	2810	2810	2810	0
103	20250114	165500	227404440	2810	2810	2810	2810	0
104	20250114	165400	227404440	2810	2810	2810	2810	0
105	20250114	165300	227404440	2810	2810	2810	2810	0
106	20250114	165200	227404440	2810	2810	2810	2810	0
107	20250114	165100	227404440	2810	2810	2810	2810	0
108	20250114	165000	227404440	2810	2810	2810	2810	0
109	20250114	164900	227404440	2810	2810	2810	2810	0
110	20250114	164800	227404440	2810	2810	2810	2810	0
111	20250114	164700	227404440	2810	2810	2810	2810	0
112	20250114	164600	227404440	2810	2810	2810	2810	0
113	20250114	164500	227404440	2810	2810	2810	2810	0
114	20250114	164400	227404440	2810	2810	2810	2810	0
115	20250114	164300	227404440	2810	2810	2810	2810	0
116	20250114	164200	227404440	2810	2810	2810	2810	0
117	20250114	164100	227404440	2810	2810	2810	2810	0
118	20250114	164000	227404440	2810	2810	2810	2810	0
119	20250114	163900	227404440	2810	2810	2810	2810	0
120	20250114	163800	227404440	2810	2810	2810	2810	0
121	20250114	163700	227404440	2810	2810	2810	2810	0
122	20250114	163600	227404440	2810	2810	2810	2810	2059
123	20250114	163500	227404440	2810	2810	2810	2810	0
124	20250114	163400	227404440	2810	2810	2810	2810	0
125	20250114	163300	227404440	2810	2810	2810	2810	0
126	20250114	163200	227404440	2810	2810	2810	2810	0
127	20250114	163100	227404440	2810	2810	2810	2810	0
128	20250114	163000	227404440	2810	2810	2810	2810	0
129	20250114	162900	227404440	2810	2810	2810	2810	0
130	20250114	162800	227404440	2810	2810	2810	2810	0
131	20250114	162700	227404440	2810	2810	2810	2810	0
132	20250114	162600	227404440	2810	2810	2810	2810	0
133	20250114	162500	227404440	2810	2810	2810	2810	0
134	20250114	162400	227404440	2810	2810	2810	2810	0
135	20250114	162300	227404440	2810	2810	2810	2810	0
136	20250114	162200	227404440	2810	2810	2810	2810	0
137	20250114	162100	227404440	2810	2810	2810	2810	0
138	20250114	162000	227404440	2810	2810	2810	2810	0
139	20250114	161900	227404440	2810	2810	2810	2810	0
140	20250114	161800	227404440	2810	2810	2810	2810	0
141	20250114	161700	227404440	2810	2810	2810	2810	0
142	20250114	161600	227404440	2810	2810	2810	2810	0
143	20250114	161500	227404440	2810	2810	2810	2810	0
144	20250114	161400	227404440	2810	2810	2810	2810	0
145	20250114	161300	227404440	2810	2810	2810	2810	0
146	20250114	161200	227404440	2810	2810	2810	2810	0
147	20250114	161100	227404440	2810	2810	2810	2810	0
148	20250114	161000	227404440	2810	2810	2810	2810	0
149	20250114	160900	227404440	2810	2810	2810	2810	0
150	20250114	160800	227404440	2810	2810	2810	2810	0
151	20250114	160700	227404440	2810	2810	2810	2810	0
152	20250114	160600	227404440	2810	2810	2810	2810	2059
153	20250114	160500	227404440	2810	2810	2810	2810	0
154	20250114	160400	227404440	2810	2810	2810	2810	0
155	20250114	160300	227404440	2810	2810	2810	2810	0
156	20250114	160200	227404440	2810	2810	2810	2810	0
157	20250114	160100	227404440	2810	2810	2810	2810	0
158	20250114	160000	227404440	2810	2810	2810	2810	0
159	20250114	155900	227404440	2810	2810	2810	2810	0
160	20250114	155800	227404440	2810	2810	2810	2810	0
161	20250114	155700	227404440	2810	2810	2810	2810	0
162	20250114	155600	227404440	2810	2810	2810	2810	0
163	20250114	155500	227404440	2810	2810	2810	2810	0
164	20250114	155400	227404440	2810	2810	2810	2810	0
165	20250114	155300	227404440	2810	2810	2810	2810	0
166	20250114	155200	227404440	2810	2810	2810	2810	0
167	20250114	155100	227404440	2810	2810	2810	2810	0
168	20250114	155000	227404440	2810	2810	2810	2810	0
169	20250114	154900	227404440	2810	2810	2810	2810	0
170	20250114	154800	227404440	2810	2810	2810	2810	0
171	20250114	154700	227404440	2810	2810	2810	2810	0
172	20250114	154600	227404440	2810	2810	2810	2810	0
173	20250114	154500	227404440	2810	2810	2810	2810	0
174	20250114	154400	227404440	2810	2810	2810	2810	0
175	20250114	154300	227404440	2810	2810	2810	2810	0
176	20250114	154200	227404440	2810	2810	2810	2810	0
177	20250114	154100	227404440	2810	2810	2810	2810	0
178	20250114	154000	227404440	2810	2810	2810	2810	0
179	20250114	153900	227404440	2810	2810	2810	2810	0
180	20250114	153800	227404440	2810	2810	2810	2810	0
181	20250114	153700	227404440	2810	2810	2810	2810	0
182	20250114	153600	227404440	2810	2810	2810	2810	2059
183	20250114	153500	227404440	2810	2810	2810	2810	0
184	20250114	153400	227404440	2810	2810	2810	2810	0
185	20250114	153300	227404440	2810	2810	2810	2810	0
186	20250114	153200	227404440	2810	2810	2810	2810	0
187	20250114	153100	227404440	2810	2810	2810	2810	0
188	20250114	153000	227404440	2810	2810	2810	2810	2059
189	20250114	152900	221618650	2815	2815	2815	2815	0
190	20250114	152800	221618650	2815	2815	2815	2815	0
191	20250114	152700	221618650	2815	2815	2815	2815	0
192	20250114	152600	221618650	2815	2815	2815	2815	0
193	20250114	152500	221618650	2815	2815	2815	2815	0
194	20250114	152400	221618650	2815	2815	2815	2815	0
195	20250114	152300	221618650	2815	2815	2815	2815	0
196	20250114	152200	221618650	2815	2815	2815	2815	0
197	20250114	152100	221618650	2815	2815	2815	2815	0
198	20250114	152000	221618650	2815	2815	2815	2815	0
199	20250114	151900	221618650	2815	2815	2815	2815	20
200	20250114	151800	221562350	2815	2810	2815	2810	110
201	20250114	151700	221253210	2805	2805	2810	2805	1932
202	20250114	151600	215824300	2805	2810	2810	2805	3098
203	20250114	151500	207119570	2810	2810	2810	2810	5000
204	20250114	151400	193069570	2810	2810	2810	2810	0
205	20250114	151300	193069570	2810	2810	2810	2810	0
206	20250114	151200	193069570	2810	2810	2810	2810	0
207	20250114	151100	193069570	2810	2810	2810	2810	0
208	20250114	151000	193069570	2810	2810	2810	2810	43
209	20250114	150900	192948740	2810	2810	2810	2810	0
210	20250114	150800	192948740	2810	2810	2810	2810	0
211	20250114	150700	192948740	2810	2810	2810	2810	0
212	20250114	150600	192948740	2810	2810	2810	2810	0
213	20250114	150500	192948740	2810	2810	2810	2810	0
214	20250114	150400	192948740	2810	2810	2810	2810	0
215	20250114	150300	192948740	2810	2810	2810	2810	0
216	20250114	150200	192948740	2810	2810	2810	2810	0
217	20250114	150100	192948740	2810	2810	2810	2810	0
218	20250114	150000	192948740	2810	2810	2810	2810	0
219	20250114	145900	192948740	2810	2810	2810	2810	0
220	20250114	145800	192948740	2810	2810	2810	2810	0
221	20250114	145700	192948740	2810	2810	2810	2810	0
222	20250114	145600	192948740	2810	2810	2810	2810	1
223	20250114	145500	192945930	2815	2815	2815	2815	0
224	20250114	145400	192945930	2815	2815	2815	2815	1
225	20250114	145300	192943115	2815	2815	2815	2815	0
226	20250114	145200	192943115	2815	2815	2815	2815	59
227	20250114	145100	192777030	2810	2810	2810	2810	0
228	20250114	145000	192777030	2810	2810	2810	2810	0
229	20250114	144900	192777030	2810	2810	2810	2810	0
230	20250114	144800	192777030	2810	2810	2810	2810	121
231	20250114	144700	192437020	2810	2810	2810	2810	0
232	20250114	144600	192437020	2810	2810	2810	2810	0
233	20250114	144500	192437020	2810	2810	2810	2810	0
234	20250114	144400	192437020	2810	2810	2810	2810	0
235	20250114	144300	192437020	2810	2810	2810	2810	0
236	20250114	144200	192437020	2810	2810	2810	2810	2
237	20250114	144100	192431400	2810	2810	2810	2810	0
238	20250114	144000	192431400	2810	2810	2810	2810	0
239	20250114	143900	192431400	2810	2810	2810	2810	0
240	20250114	143800	192431400	2810	2810	2810	2810	0
241	20250114	143700	192431400	2810	2810	2810	2810	0
242	20250114	143600	192431400	2810	2810	2810	2810	0
243	20250114	143500	192431400	2810	2810	2810	2810	0
244	20250114	143400	192431400	2810	2810	2810	2810	0
245	20250114	143300	192431400	2810	2810	2810	2810	0
246	20250114	143200	192431400	2810	2810	2810	2810	0
247	20250114	143100	192431400	2810	2810	2810	2810	0
248	20250114	143000	192431400	2810	2810	2810	2810	0
249	20250114	142900	192431400	2810	2810	2810	2810	0
250	20250114	142800	192431400	2810	2810	2810	2810	0
251	20250114	142700	192431400	2810	2810	2810	2810	0
252	20250114	142600	192431400	2810	2810	2810	2810	692
253	20250114	142500	190486880	2815	2815	2815	2815	543
254	20250114	142400	188958335	2815	2815	2815	2815	0
255	20250114	142300	188958335	2815	2815	2815	2815	0
256	20250114	142200	188958335	2815	2815	2815	2815	0
257	20250114	142100	188958335	2815	2815	2815	2815	0
258	20250114	142000	188958335	2815	2815	2815	2815	0
259	20250114	141900	188958335	2815	2815	2815	2815	0
260	20250114	141800	188958335	2815	2815	2815	2815	0
261	20250114	141700	188958335	2815	2815	2815	2815	0
262	20250114	141600	188958335	2815	2815	2815	2815	0
263	20250114	141500	188958335	2815	2815	2815	2815	0
264	20250114	141400	188958335	2815	2815	2815	2815	0
265	20250114	141300	188958335	2815	2815	2815	2815	0
266	20250114	141200	188958335	2815	2810	2815	2810	22458
267	20250114	141100	125748595	2805	2805	2805	2805	0
268	20250114	141000	125748595	2805	2805	2805	2805	0
269	20250114	140900	125748595	2805	2805	2805	2805	0
270	20250114	140800	125748595	2805	2805	2805	2805	0
271	20250114	140700	125748595	2805	2805	2805	2805	2
272	20250114	140600	125742985	2805	2805	2805	2805	0
273	20250114	140500	125742985	2805	2805	2805	2805	0
274	20250114	140400	125742985	2805	2805	2805	2805	0
275	20250114	140300	125742985	2805	2805	2805	2805	0
276	20250114	140200	125742985	2805	2805	2805	2805	4
277	20250114	140100	125731765	2810	2810	2810	2810	0
278	20250114	140000	125731765	2810	2810	2810	2810	0
279	20250114	135900	125731765	2810	2810	2810	2810	0
280	20250114	135800	125731765	2810	2810	2810	2810	0
281	20250114	135700	125731765	2810	2810	2810	2810	0
282	20250114	135600	125731765	2810	2810	2810	2810	0
283	20250114	135500	125731765	2810	2810	2810	2810	77
284	20250114	135400	125515395	2810	2810	2810	2810	0
285	20250114	135300	125515395	2810	2810	2810	2810	0
286	20250114	135200	125515395	2810	2810	2810	2810	0
287	20250114	135100	125515395	2810	2810	2810	2810	0
288	20250114	135000	125515395	2810	2810	2810	2810	77
289	20250114	134900	125299025	2810	2810	2810	2810	0
290	20250114	134800	125299025	2810	2810	2810	2810	0
291	20250114	134700	125299025	2810	2810	2810	2810	0
292	20250114	134600	125299025	2810	2810	2810	2810	0
293	20250114	134500	125299025	2810	2810	2810	2810	0
294	20250114	134400	125299025	2810	2810	2810	2810	0
295	20250114	134300	125299025	2810	2810	2810	2810	0
296	20250114	134200	125299025	2810	2810	2810	2810	0
297	20250114	134100	125299025	2810	2810	2810	2810	0
298	20250114	134000	125299025	2810	2810	2810	2810	0
299	20250114	133900	125299025	2810	2810	2810	2810	581
300	20250114	133800	123666415	2810	2810	2810	2810	0
301	20250114	133700	123666415	2810	2810	2810	2810	0
302	20250114	133600	123666415	2810	2810	2810	2810	0
303	20250114	133500	123666415	2810	2810	2810	2810	0
304	20250114	133400	123666415	2810	2810	2810	2810	0
305	20250114	133300	123666415	2810	2810	2810	2810	0
306	20250114	133200	123666415	2810	2810	2810	2810	0
307	20250114	133100	123666415	2810	2810	2810	2810	0
308	20250114	133000	123666415	2810	2810	2810	2810	0
309	20250114	132900	123666415	2810	2810	2810	2810	10
310	20250114	132800	123638315	2805	2805	2805	2805	0
311	20250114	132700	123638315	2805	2805	2805	2805	0
312	20250114	132600	123638315	2805	2805	2805	2805	0
313	20250114	132500	123638315	2805	2805	2805	2805	0
314	20250114	132400	123638315	2805	2805	2805	2805	0
315	20250114	132300	123638315	2805	2805	2805	2805	0
316	20250114	132200	123638315	2805	2805	2805	2805	0
317	20250114	132100	123638315	2805	2805	2805	2805	0
318	20250114	132000	123638315	2805	2805	2805	2805	0
319	20250114	131900	123638315	2805	2805	2805	2805	0
320	20250114	131800	123638315	2805	2805	2805	2805	0
321	20250114	131700	123638315	2805	2805	2805	2805	0
322	20250114	131600	123638315	2805	2805	2805	2805	0
323	20250114	131500	123638315	2805	2805	2805	2805	0
324	20250114	131400	123638315	2805	2805	2805	2805	0
325	20250114	131300	123638315	2805	2805	2805	2805	0
326	20250114	131200	123638315	2805	2805	2805	2805	0
327	20250114	131100	123638315	2805	2805	2805	2805	0
328	20250114	131000	123638315	2805	2805	2805	2805	0
329	20250114	130900	123638315	2805	2805	2805	2805	0
330	20250114	130800	123638315	2805	2805	2805	2805	0
331	20250114	130700	123638315	2805	2805	2805	2805	0
332	20250114	130600	123638315	2805	2805	2805	2805	0
333	20250114	130500	123638315	2805	2805	2805	2805	12
334	20250114	130400	123604655	2805	2805	2805	2805	0
335	20250114	130300	123604655	2805	2805	2805	2805	0
336	20250114	130200	123604655	2805	2805	2805	2805	0
337	20250114	130100	123604655	2805	2805	2805	2805	0
338	20250114	130000	123604655	2805	2805	2805	2805	0
339	20250114	125900	123604655	2805	2805	2805	2805	0
340	20250114	125800	123604655	2805	2805	2805	2805	0
341	20250114	125700	123604655	2805	2805	2805	2805	0
342	20250114	125600	123604655	2805	2805	2805	2805	8
343	20250114	125500	123582215	2805	2805	2805	2805	0
344	20250114	125400	123582215	2805	2805	2805	2805	92
345	20250114	125300	123324155	2805	2805	2805	2805	41
346	20250114	125200	123209150	2810	2810	2810	2810	0
347	20250114	125100	123209150	2810	2810	2810	2810	0
348	20250114	125000	123209150	2810	2810	2810	2810	0
349	20250114	124900	123209150	2810	2810	2810	2810	0
350	20250114	124800	123209150	2810	2810	2810	2810	0
351	20250114	124700	123209150	2810	2810	2810	2810	0
352	20250114	124600	123209150	2810	2810	2810	2810	0
353	20250114	124500	123209150	2810	2810	2810	2810	30
354	20250114	124400	123124850	2805	2805	2805	2805	59
355	20250114	124300	122959355	2805	2805	2805	2805	0
356	20250114	124200	122959355	2805	2805	2805	2805	198
357	20250114	124100	122403965	2805	2805	2805	2805	0
358	20250114	124000	122403965	2805	2805	2805	2805	0
359	20250114	123900	122403965	2805	2805	2805	2805	0
360	20250114	123800	122403965	2805	2805	2805	2805	0
361	20250114	123700	122403965	2805	2805	2805	2805	0
362	20250114	123600	122403965	2805	2805	2805	2805	0
363	20250114	123500	122403965	2805	2805	2805	2805	0
364	20250114	123400	122403965	2805	2805	2805	2805	0
365	20250114	123300	122403965	2805	2805	2805	2805	85
366	20250114	123200	122165540	2805	2805	2805	2805	0
367	20250114	123100	122165540	2805	2805	2805	2805	0
368	20250114	123000	122165540	2805	2805	2805	2805	0
369	20250114	122900	122165540	2805	2805	2805	2805	0
370	20250114	122800	122165540	2805	2805	2805	2805	0
371	20250114	122700	122165540	2805	2805	2805	2805	0
372	20250114	122600	122165540	2805	2805	2805	2805	0
373	20250114	122500	122165540	2805	2805	2805	2805	0
374	20250114	122400	122165540	2805	2805	2805	2805	0
375	20250114	122300	122165540	2805	2805	2805	2805	0
376	20250114	122200	122165540	2805	2805	2805	2805	0
377	20250114	122100	122165540	2805	2805	2805	2805	0
378	20250114	122000	122165540	2805	2805	2805	2805	0
379	20250114	121900	122165540	2805	2805	2805	2805	0
380	20250114	121800	122165540	2805	2805	2805	2805	16
381	20250114	121700	122120660	2805	2805	2805	2805	0
382	20250114	121600	122120660	2805	2805	2805	2805	0
383	20250114	121500	122120660	2805	2805	2805	2805	0
384	20250114	121400	122120660	2805	2805	2805	2805	0
385	20250114	121300	122120660	2805	2805	2805	2805	0
386	20250114	121200	122120660	2805	2805	2805	2805	0
387	20250114	121100	122120660	2805	2805	2805	2805	0
388	20250114	121000	122120660	2805	2805	2805	2805	0
389	20250114	120900	122120660	2805	2805	2805	2805	0
390	20250114	120800	122120660	2805	2805	2805	2805	0
391	20250114	120700	122120660	2805	2805	2805	2805	0
392	20250114	120600	122120660	2805	2805	2805	2805	0
393	20250114	120500	122120660	2805	2805	2805	2805	0
394	20250114	120400	122120660	2805	2805	2805	2805	0
395	20250114	120300	122120660	2805	2805	2805	2805	0
396	20250114	120200	122120660	2805	2805	2805	2805	0
397	20250114	120100	122120660	2805	2805	2805	2805	0
398	20250114	120000	122120660	2805	2805	2805	2805	0
399	20250114	115900	122120660	2805	2805	2805	2805	0
400	20250114	115800	122120660	2805	2805	2805	2805	0
401	20250114	115700	122120660	2805	2805	2805	2805	0
402	20250114	115600	122120660	2805	2805	2805	2805	1400
403	20250114	115500	118193660	2805	2805	2805	2805	1
404	20250114	115400	118190855	2810	2810	2810	2810	0
405	20250114	115300	118190855	2810	2810	2810	2810	0
406	20250114	115200	118190855	2810	2810	2810	2810	0
407	20250114	115100	118190855	2810	2810	2810	2810	0
408	20250114	115000	118190855	2810	2810	2810	2810	50
409	20250114	114900	118050355	2810	2810	2810	2810	32
410	20250114	114800	117960435	2810	2810	2810	2810	0
411	20250114	114700	117960435	2810	2810	2810	2810	0
412	20250114	114600	117960435	2810	2810	2810	2810	0
413	20250114	114500	117960435	2810	2810	2810	2810	0
414	20250114	114400	117960435	2810	2810	2810	2810	0
415	20250114	114300	117960435	2810	2810	2810	2810	0
416	20250114	114200	117960435	2810	2810	2810	2810	0
417	20250114	114100	117960435	2810	2810	2810	2810	0
418	20250114	114000	117960435	2810	2810	2810	2810	0
419	20250114	113900	117960435	2810	2810	2810	2810	1
420	20250114	113800	117957625	2815	2815	2815	2815	0
421	20250114	113700	117957625	2815	2815	2815	2815	0
422	20250114	113600	117957625	2815	2815	2815	2815	0
423	20250114	113500	117957625	2815	2815	2815	2815	0
424	20250114	113400	117957625	2815	2815	2815	2815	0
425	20250114	113300	117957625	2815	2815	2815	2815	0
426	20250114	113200	117957625	2815	2810	2815	2810	413
427	20250114	113100	116795225	2810	2810	2810	2810	0
428	20250114	113000	116795225	2810	2810	2810	2810	725
429	20250114	112900	114757975	2800	2800	2800	2800	0
430	20250114	112800	114757975	2800	2800	2800	2800	0
431	20250114	112700	114757975	2800	2800	2800	2800	0
432	20250114	112600	114757975	2800	2800	2800	2800	0
433	20250114	112500	114757975	2800	2800	2800	2800	0
434	20250114	112400	114757975	2800	2800	2800	2800	0
435	20250114	112300	114757975	2800	2800	2800	2800	0
436	20250114	112200	114757975	2800	2800	2800	2800	0
437	20250114	112100	114757975	2800	2800	2800	2800	0
438	20250114	112000	114757975	2800	2800	2800	2800	0
439	20250114	111900	114757975	2800	2800	2800	2800	0
440	20250114	111800	114757975	2800	2800	2800	2800	0
441	20250114	111700	114757975	2800	2800	2800	2800	0
442	20250114	111600	114757975	2800	2800	2800	2800	0
443	20250114	111500	114757975	2800	2805	2805	2800	605
444	20250114	111400	113062265	2810	2810	2810	2810	0
445	20250114	111300	113062265	2810	2810	2810	2810	0
446	20250114	111200	113062265	2810	2810	2810	2810	0
447	20250114	111100	113062265	2810	2810	2810	2810	0
448	20250114	111000	113062265	2810	2810	2810	2810	0
449	20250114	110900	113062265	2810	2810	2810	2810	0
450	20250114	110800	113062265	2810	2810	2810	2810	0
451	20250114	110700	113062265	2810	2810	2810	2810	0
452	20250114	110600	113062265	2810	2810	2810	2810	0
453	20250114	110500	113062265	2810	2810	2810	2810	0
454	20250114	110400	113062265	2810	2810	2810	2810	0
455	20250114	110300	113062265	2810	2810	2810	2810	0
456	20250114	110200	113062265	2810	2810	2810	2810	0
457	20250114	110100	113062265	2810	2805	2810	2805	1900
458	20250114	110000	107723270	2800	2800	2800	2800	0
459	20250114	105900	107723270	2800	2800	2800	2800	0
460	20250114	105800	107723270	2800	2800	2800	2800	5
461	20250114	105700	107709270	2810	2810	2810	2810	0
462	20250114	105600	107709270	2810	2810	2810	2810	111
463	20250114	105500	107397360	2805	2805	2805	2800	31
464	20250114	105400	107310520	2800	2800	2800	2800	0
465	20250114	105300	107310520	2800	2800	2800	2800	0
466	20250114	105200	107310520	2800	2805	2805	2800	250
467	20250114	105100	106610020	2805	2805	2805	2805	0
468	20250114	105000	106610020	2805	2805	2805	2805	0
469	20250114	104900	106610020	2805	2805	2805	2805	496
470	20250114	104800	105218740	2810	2810	2810	2810	115
471	20250114	104700	104895590	2810	2810	2810	2810	0
472	20250114	104600	104895590	2810	2810	2810	2810	0
473	20250114	104500	104895590	2810	2810	2810	2810	0
474	20250114	104400	104895590	2810	2810	2810	2810	7
475	20250114	104300	104875920	2815	2815	2815	2815	0
476	20250114	104200	104875920	2815	2815	2815	2815	0
477	20250114	104100	104875920	2815	2815	2815	2815	0
478	20250114	104000	104875920	2815	2815	2815	2815	0
479	20250114	103900	104875920	2815	2815	2815	2815	0
480	20250114	103800	104875920	2815	2815	2815	2815	0
481	20250114	103700	104875920	2815	2815	2815	2815	0
482	20250114	103600	104875920	2815	2815	2815	2815	5
483	20250114	103500	104861845	2815	2815	2815	2815	0
484	20250114	103400	104861845	2815	2815	2815	2815	0
485	20250114	103300	104861845	2815	2815	2815	2815	0
486	20250114	103200	104861845	2815	2815	2815	2815	0
487	20250114	103100	104861845	2815	2815	2815	2815	0
488	20250114	103000	104861845	2815	2815	2815	2815	0
489	20250114	102900	104861845	2815	2815	2815	2815	0
490	20250114	102800	104861845	2815	2815	2815	2815	20
491	20250114	102700	104805545	2815	2815	2815	2815	20
492	20250114	102600	104749245	2815	2815	2815	2815	0
493	20250114	102500	104749245	2815	2815	2815	2815	0
494	20250114	102400	104749245	2815	2815	2815	2815	0
495	20250114	102300	104749245	2815	2815	2815	2815	0
496	20250114	102200	104749245	2815	2815	2815	2815	1
497	20250114	102100	104746430	2810	2810	2810	2810	0
498	20250114	102000	104746430	2810	2810	2810	2810	0
499	20250114	101900	104746430	2810	2810	2810	2810	0
500	20250114	101800	104746430	2810	2810	2810	2810	0
501	20250114	101700	104746430	2810	2810	2810	2810	0
502	20250114	101600	104746430	2810	2810	2810	2810	0
503	20250114	101500	104746430	2810	2810	2810	2810	0
504	20250114	101400	104746430	2810	2810	2810	2810	3
505	20250114	101300	104738000	2815	2815	2815	2815	0
506	20250114	101200	104738000	2815	2815	2815	2815	0
507	20250114	101100	104738000	2815	2815	2815	2815	0
508	20250114	101000	104738000	2815	2815	2815	2815	6
509	20250114	100900	104721110	2820	2820	2820	2820	0
510	20250114	100800	104721110	2820	2820	2820	2820	0
511	20250114	100700	104721110	2820	2805	2820	2805	2
512	20250114	100600	104715485	2805	2805	2805	2805	0
513	20250114	100500	104715485	2805	2805	2805	2805	0
514	20250114	100400	104715485	2805	2805	2805	2805	0
515	20250114	100300	104715485	2805	2805	2805	2805	0
516	20250114	100200	104715485	2805	2805	2805	2805	0
517	20250114	100100	104715485	2805	2805	2805	2805	10
518	20250114	100000	104687435	2805	2805	2805	2805	0
519	20250114	095900	104687435	2805	2805	2805	2805	0
520	20250114	095800	104687435	2805	2805	2805	2805	0
521	20250114	095700	104687435	2805	2805	2805	2805	0
522	20250114	095600	104687435	2805	2805	2805	2805	0
523	20250114	095500	104687435	2805	2805	2805	2805	1
524	20250114	095400	104684630	2810	2810	2810	2810	1859
525	20250114	095300	99460840	2810	2810	2810	2810	3
526	20250114	095200	99452410	2810	2810	2810	2810	0
527	20250114	095100	99452410	2810	2810	2810	2810	410
528	20250114	095000	98300310	2810	2810	2810	2810	0
529	20250114	094900	98300310	2810	2810	2810	2810	805
530	20250114	094800	96038260	2820	2820	2820	2820	0
531	20250114	094700	96038260	2820	2820	2820	2820	0
532	20250114	094600	96038260	2820	2820	2820	2820	0
533	20250114	094500	96038260	2820	2820	2820	2820	15
534	20250114	094400	95995960	2820	2820	2820	2820	0
535	20250114	094300	95995960	2820	2820	2820	2820	11
536	20250114	094200	95964940	2810	2810	2810	2810	0
537	20250114	094100	95964940	2810	2810	2810	2810	25
538	20250114	094000	95894690	2825	2825	2825	2825	0
539	20250114	093900	95894690	2825	2825	2825	2825	0
540	20250114	093800	95894690	2825	2825	2825	2825	0
541	20250114	093700	95894690	2825	2825	2825	2825	0
542	20250114	093600	95894690	2825	2825	2825	2825	0
543	20250114	093500	95894690	2825	2825	2825	2825	0
544	20250114	093400	95894690	2825	2825	2825	2825	7
545	20250114	093300	95874915	2825	2825	2825	2825	10
546	20250114	093200	95846665	2825	2825	2825	2825	0
547	20250114	093100	95846665	2825	2825	2825	2825	0
548	20250114	093000	95846665	2825	2825	2825	2825	0
549	20250114	092900	95846665	2825	2825	2825	2825	0
550	20250114	092800	95846665	2825	2825	2825	2825	0
551	20250114	092700	95846665	2825	2825	2825	2825	5
552	20250114	092600	95832540	2825	2825	2825	2825	0
553	20250114	092500	95832540	2825	2825	2825	2825	0
554	20250114	092400	95832540	2825	2825	2825	2825	0
555	20250114	092300	95832540	2825	2825	2825	2825	0
556	20250114	092200	95832540	2825	2825	2825	2825	0
557	20250114	092100	95832540	2825	2825	2825	2825	1000
558	20250114	092000	93007540	2815	2815	2815	2815	0
559	20250114	091900	93007540	2815	2815	2815	2815	0
560	20250114	091800	93007540	2815	2810	2815	2810	32010
561	20250114	091700	2904390	2805	2805	2805	2805	0
562	20250114	091600	2904390	2805	2805	2805	2805	0
563	20250114	091500	2904390	2805	2805	2805	2805	33
564	20250114	091400	2811825	2805	2805	2805	2805	20
565	20250114	091300	2755725	2810	2810	2810	2810	20
566	20250114	091200	2699525	2815	2815	2815	2815	0
567	20250114	091100	2699525	2815	2815	2815	2815	0
568	20250114	091000	2699525	2815	2815	2815	2815	0
569	20250114	090900	2699525	2815	2825	2825	2815	200
570	20250114	090800	2134625	2820	2820	2820	2820	0
571	20250114	090700	2134625	2820	2820	2825	2820	102
572	20250114	090600	1846980	2790	2790	2790	2790	0
573	20250114	090500	1846980	2790	2790	2790	2790	0
574	20250114	090400	1846980	2790	2790	2790	2790	0
575	20250114	090300	1846980	2790	2790	2790	2790	0
576	20250114	090200	1846980	2790	2790	2790	2790	0
577	20250114	090100	1846980	2790	2790	2790	2790	0
578	20250114	090000	1846980	2790	2790	2790	2790	662