KissMeData/002200/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	183600	159270230	2980	2980	2980	2980	1493
3	20240119	183500	159270230	2980	2980	2980	2980	0
4	20240119	183400	159270230	2980	2980	2980	2980	0
5	20240119	183300	159270230	2980	2980	2980	2980	0
6	20240119	183200	159270230	2980	2980	2980	2980	0
7	20240119	183100	159270230	2980	2980	2980	2980	0
8	20240119	183000	159270230	2980	2980	2980	2980	0
9	20240119	182900	159270230	2980	2980	2980	2980	0
10	20240119	182800	159270230	2980	2980	2980	2980	0
11	20240119	182700	159270230	2980	2980	2980	2980	0
12	20240119	182600	159270230	2980	2980	2980	2980	0
13	20240119	182500	159270230	2980	2980	2980	2980	0
14	20240119	182400	159270230	2980	2980	2980	2980	0
15	20240119	182300	159270230	2980	2980	2980	2980	0
16	20240119	182200	159270230	2980	2980	2980	2980	0
17	20240119	182100	159270230	2980	2980	2980	2980	0
18	20240119	182000	159270230	2980	2980	2980	2980	0
19	20240119	181900	159270230	2980	2980	2980	2980	0
20	20240119	181800	159270230	2980	2980	2980	2980	0
21	20240119	181700	159270230	2980	2980	2980	2980	0
22	20240119	181600	159270230	2980	2980	2980	2980	0
23	20240119	181500	159270230	2980	2980	2980	2980	0
24	20240119	181400	159270230	2980	2980	2980	2980	0
25	20240119	181300	159270230	2980	2980	2980	2980	0
26	20240119	181200	159270230	2980	2980	2980	2980	0
27	20240119	181100	159270230	2980	2980	2980	2980	0
28	20240119	181000	159270230	2980	2980	2980	2980	0
29	20240119	180900	159270230	2980	2980	2980	2980	0
30	20240119	180800	159270230	2980	2980	2980	2980	0
31	20240119	180700	159270230	2980	2980	2980	2980	0
32	20240119	180600	159270230	2980	2980	2980	2980	1493
33	20240119	180500	159270230	2980	2980	2980	2980	0
34	20240119	180400	159270230	2980	2980	2980	2980	0
35	20240119	180300	159270230	2980	2980	2980	2980	0
36	20240119	180200	159270230	2980	2980	2980	2980	0
37	20240119	180100	159270230	2980	2980	2980	2980	0
38	20240119	180000	159270230	2980	2980	2980	2980	0
39	20240119	175900	159270230	2980	2980	2980	2980	0
40	20240119	175800	159270230	2980	2980	2980	2980	0
41	20240119	175700	159270230	2980	2980	2980	2980	0
42	20240119	175600	159270230	2980	2980	2980	2980	0
43	20240119	175500	159270230	2980	2980	2980	2980	0
44	20240119	175400	159270230	2980	2980	2980	2980	0
45	20240119	175300	159270230	2980	2980	2980	2980	0
46	20240119	175200	159270230	2980	2980	2980	2980	0
47	20240119	175100	159270230	2980	2980	2980	2980	0
48	20240119	175000	159270230	2980	2980	2980	2980	0
49	20240119	174900	159270230	2980	2980	2980	2980	0
50	20240119	174800	159270230	2980	2980	2980	2980	0
51	20240119	174700	159270230	2980	2980	2980	2980	0
52	20240119	174600	159270230	2980	2980	2980	2980	0
53	20240119	174500	159270230	2980	2980	2980	2980	0
54	20240119	174400	159270230	2980	2980	2980	2980	0
55	20240119	174300	159270230	2980	2980	2980	2980	0
56	20240119	174200	159270230	2980	2980	2980	2980	0
57	20240119	174100	159270230	2980	2980	2980	2980	0
58	20240119	174000	159270230	2980	2980	2980	2980	0
59	20240119	173900	159270230	2980	2980	2980	2980	0
60	20240119	173800	159270230	2980	2980	2980	2980	0
61	20240119	173700	159270230	2980	2980	2980	2980	0
62	20240119	173600	159270230	2980	2980	2980	2980	1493
63	20240119	173500	159270230	2980	2980	2980	2980	0
64	20240119	173400	159270230	2980	2980	2980	2980	0
65	20240119	173300	159270230	2980	2980	2980	2980	0
66	20240119	173200	159270230	2980	2980	2980	2980	0
67	20240119	173100	159270230	2980	2980	2980	2980	0
68	20240119	173000	159270230	2980	2980	2980	2980	0
69	20240119	172900	159270230	2980	2980	2980	2980	0
70	20240119	172800	159270230	2980	2980	2980	2980	0
71	20240119	172700	159270230	2980	2980	2980	2980	0
72	20240119	172600	159270230	2980	2980	2980	2980	0
73	20240119	172500	159270230	2980	2980	2980	2980	0
74	20240119	172400	159270230	2980	2980	2980	2980	0
75	20240119	172300	159270230	2980	2980	2980	2980	0
76	20240119	172200	159270230	2980	2980	2980	2980	0
77	20240119	172100	159270230	2980	2980	2980	2980	0
78	20240119	172000	159270230	2980	2980	2980	2980	0
79	20240119	171900	159270230	2980	2980	2980	2980	0
80	20240119	171800	159270230	2980	2980	2980	2980	0
81	20240119	171700	159270230	2980	2980	2980	2980	0
82	20240119	171600	159270230	2980	2980	2980	2980	0
83	20240119	171500	159270230	2980	2980	2980	2980	0
84	20240119	171400	159270230	2980	2980	2980	2980	0
85	20240119	171300	159270230	2980	2980	2980	2980	0
86	20240119	171200	159270230	2980	2980	2980	2980	0
87	20240119	171100	159270230	2980	2980	2980	2980	0
88	20240119	171000	159270230	2980	2980	2980	2980	0
89	20240119	170900	159270230	2980	2980	2980	2980	0
90	20240119	170800	159270230	2980	2980	2980	2980	0
91	20240119	170700	159270230	2980	2980	2980	2980	0
92	20240119	170600	159270230	2980	2980	2980	2980	1493
93	20240119	170500	159270230	2980	2980	2980	2980	0
94	20240119	170400	159270230	2980	2980	2980	2980	0
95	20240119	170300	159270230	2980	2980	2980	2980	0
96	20240119	170200	159270230	2980	2980	2980	2980	0
97	20240119	170100	159270230	2980	2980	2980	2980	0
98	20240119	170000	159270230	2980	2980	2980	2980	0
99	20240119	165900	159270230	2980	2980	2980	2980	0
100	20240119	165800	159270230	2980	2980	2980	2980	0
101	20240119	165700	159270230	2980	2980	2980	2980	0
102	20240119	165600	159270230	2980	2980	2980	2980	0
103	20240119	165500	159270230	2980	2980	2980	2980	0
104	20240119	165400	159270230	2980	2980	2980	2980	0
105	20240119	165300	159270230	2980	2980	2980	2980	0
106	20240119	165200	159270230	2980	2980	2980	2980	0
107	20240119	165100	159270230	2980	2980	2980	2980	0
108	20240119	165000	159270230	2980	2980	2980	2980	0
109	20240119	164900	159270230	2980	2980	2980	2980	0
110	20240119	164800	159270230	2980	2980	2980	2980	0
111	20240119	164700	159270230	2980	2980	2980	2980	0
112	20240119	164600	159270230	2980	2980	2980	2980	0
113	20240119	164500	159270230	2980	2980	2980	2980	0
114	20240119	164400	159270230	2980	2980	2980	2980	0
115	20240119	164300	159270230	2980	2980	2980	2980	0
116	20240119	164200	159270230	2980	2980	2980	2980	0
117	20240119	164100	159270230	2980	2980	2980	2980	0
118	20240119	164000	159270230	2980	2980	2980	2980	0
119	20240119	163900	159270230	2980	2980	2980	2980	0
120	20240119	163800	159270230	2980	2980	2980	2980	0
121	20240119	163700	159270230	2980	2980	2980	2980	0
122	20240119	163600	159270230	2980	2980	2980	2980	1493
123	20240119	163500	159270230	2980	2980	2980	2980	0
124	20240119	163400	159270230	2980	2980	2980	2980	0
125	20240119	163300	159270230	2980	2980	2980	2980	0
126	20240119	163200	159270230	2980	2980	2980	2980	0
127	20240119	163100	159270230	2980	2980	2980	2980	0
128	20240119	163000	159270230	2980	2980	2980	2980	0
129	20240119	162900	159270230	2980	2980	2980	2980	0
130	20240119	162800	159270230	2980	2980	2980	2980	0
131	20240119	162700	159270230	2980	2980	2980	2980	0
132	20240119	162600	159270230	2980	2980	2980	2980	0
133	20240119	162500	159270230	2980	2980	2980	2980	0
134	20240119	162400	159270230	2980	2980	2980	2980	0
135	20240119	162300	159270230	2980	2980	2980	2980	0
136	20240119	162200	159270230	2980	2980	2980	2980	0
137	20240119	162100	159270230	2980	2980	2980	2980	0
138	20240119	162000	159270230	2980	2980	2980	2980	0
139	20240119	161900	159270230	2980	2980	2980	2980	0
140	20240119	161800	159270230	2980	2980	2980	2980	0
141	20240119	161700	159270230	2980	2980	2980	2980	0
142	20240119	161600	159270230	2980	2980	2980	2980	0
143	20240119	161500	159270230	2980	2980	2980	2980	0
144	20240119	161400	159270230	2980	2980	2980	2980	0
145	20240119	161300	159270230	2980	2980	2980	2980	0
146	20240119	161200	159270230	2980	2980	2980	2980	0
147	20240119	161100	159270230	2980	2980	2980	2980	0
148	20240119	161000	159270230	2980	2980	2980	2980	0
149	20240119	160900	159270230	2980	2980	2980	2980	0
150	20240119	160800	159270230	2980	2980	2980	2980	0
151	20240119	160700	159270230	2980	2980	2980	2980	0
152	20240119	160600	159270230	2980	2980	2980	2980	1493
153	20240119	160500	159270230	2980	2980	2980	2980	0
154	20240119	160400	159270230	2980	2980	2980	2980	0
155	20240119	160300	159270230	2980	2980	2980	2980	0
156	20240119	160200	159270230	2980	2980	2980	2980	0
157	20240119	160100	159270230	2980	2980	2980	2980	0
158	20240119	160000	159270230	2980	2980	2980	2980	0
159	20240119	155900	159270230	2980	2980	2980	2980	0
160	20240119	155800	159270230	2980	2980	2980	2980	0
161	20240119	155700	159270230	2980	2980	2980	2980	0
162	20240119	155600	159270230	2980	2980	2980	2980	0
163	20240119	155500	159270230	2980	2980	2980	2980	0
164	20240119	155400	159270230	2980	2980	2980	2980	0
165	20240119	155300	159270230	2980	2980	2980	2980	0
166	20240119	155200	159270230	2980	2980	2980	2980	0
167	20240119	155100	159270230	2980	2980	2980	2980	0
168	20240119	155000	159270230	2980	2980	2980	2980	0
169	20240119	154900	159270230	2980	2980	2980	2980	0
170	20240119	154800	159270230	2980	2980	2980	2980	0
171	20240119	154700	159270230	2980	2980	2980	2980	0
172	20240119	154600	159270230	2980	2980	2980	2980	0
173	20240119	154500	159270230	2980	2980	2980	2980	0
174	20240119	154400	159270230	2980	2980	2980	2980	0
175	20240119	154300	159270230	2980	2980	2980	2980	0
176	20240119	154200	159270230	2980	2980	2980	2980	0
177	20240119	154100	159270230	2980	2980	2980	2980	0
178	20240119	154000	159270230	2980	2980	2980	2980	0
179	20240119	153900	159270230	2980	2980	2980	2980	0
180	20240119	153800	159270230	2980	2980	2980	2980	0
181	20240119	153700	159270230	2980	2980	2980	2980	0
182	20240119	153600	159270230	2980	2980	2980	2980	1493
183	20240119	153500	159270230	2980	2980	2980	2980	0
184	20240119	153400	159270230	2980	2980	2980	2980	0
185	20240119	153300	159270230	2980	2980	2980	2980	0
186	20240119	153200	159270230	2980	2980	2980	2980	0
187	20240119	153100	159270230	2980	2980	2980	2980	0
188	20240119	153000	159270230	2980	2980	2980	2980	1493
189	20240119	152900	154821090	2995	2995	2995	2995	0
190	20240119	152800	154821090	2995	2995	2995	2995	0
191	20240119	152700	154821090	2995	2995	2995	2995	0
192	20240119	152600	154821090	2995	2995	2995	2995	0
193	20240119	152500	154821090	2995	2995	2995	2995	0
194	20240119	152400	154821090	2995	2995	2995	2995	0
195	20240119	152300	154821090	2995	2995	2995	2995	0
196	20240119	152200	154821090	2995	2995	2995	2995	0
197	20240119	152100	154821090	2995	2995	2995	2995	0
198	20240119	152000	154821090	2995	2995	2995	2995	0
199	20240119	151900	154821090	2995	2995	2995	2995	0
200	20240119	151800	154821090	2995	2995	2995	2995	4
201	20240119	151700	154809110	2995	2995	2995	2995	2
202	20240119	151600	154803120	2975	2980	2980	2975	455
203	20240119	151500	153449230	2995	2980	2995	2980	509
204	20240119	151400	151932315	2990	2990	2990	2990	0
205	20240119	151300	151932315	2990	2990	2990	2990	0
206	20240119	151200	151932315	2990	2990	2990	2990	0
207	20240119	151100	151932315	2990	2990	2990	2990	11
208	20240119	151000	151899425	2990	2990	2990	2990	0
209	20240119	150900	151899425	2990	2990	2990	2990	2
210	20240119	150800	151893445	2990	2990	2990	2990	0
211	20240119	150700	151893445	2990	2990	2990	2990	0
212	20240119	150600	151893445	2990	2990	2990	2990	0
213	20240119	150500	151893445	2990	2990	2990	2990	16
214	20240119	150400	151845605	2990	2990	2990	2990	0
215	20240119	150300	151845605	2990	2980	2990	2980	591
216	20240119	150200	150084405	2990	2990	2990	2990	0
217	20240119	150100	150084405	2990	2985	2990	2985	14
218	20240119	150000	150042610	2985	2985	2985	2985	587
219	20240119	145900	148290415	2990	2985	2990	2985	3
220	20240119	145800	148281450	2995	2995	2995	2995	0
221	20240119	145700	148281450	2995	2995	2995	2995	0
222	20240119	145600	148281450	2995	2995	2995	2995	0
223	20240119	145500	148281450	2995	2995	2995	2995	0
224	20240119	145400	148281450	2995	2995	2995	2995	2
225	20240119	145300	148275460	2995	2995	2995	2995	0
226	20240119	145200	148275460	2995	2995	2995	2995	0
227	20240119	145100	148275460	2995	2995	2995	2995	0
228	20240119	145000	148275460	2995	2995	2995	2995	2
229	20240119	144900	148269470	2990	2990	2990	2990	0
230	20240119	144800	148269470	2990	2990	2990	2990	0
231	20240119	144700	148269470	2990	2990	2990	2990	200
232	20240119	144600	147671470	2995	2995	2995	2995	1
233	20240119	144500	147668475	2985	2990	2990	2985	2953
234	20240119	144400	138839505	2990	2990	2990	2990	0
235	20240119	144300	138839505	2990	2990	2990	2990	1
236	20240119	144200	138836515	2985	2980	2985	2980	1342
237	20240119	144100	134831260	2975	2980	2980	2975	42
238	20240119	144000	134706105	2980	2980	2980	2980	0
239	20240119	143900	134706105	2980	2980	2980	2980	5
240	20240119	143800	134691205	2980	2980	2980	2980	0
241	20240119	143700	134691205	2980	2980	2980	2980	0
242	20240119	143600	134691205	2980	2980	2980	2980	0
243	20240119	143500	134691205	2980	2980	2980	2980	0
244	20240119	143400	134691205	2980	2980	2980	2980	20
245	20240119	143300	134631605	2980	2980	2980	2980	0
246	20240119	143200	134631605	2980	2980	2980	2980	0
247	20240119	143100	134631605	2980	2980	2980	2980	0
248	20240119	143000	134631605	2980	2980	2980	2980	0
249	20240119	142900	134631605	2980	2980	2980	2980	1
250	20240119	142800	134628625	2975	2970	2975	2970	412
251	20240119	142700	133404835	2975	2975	2975	2975	18
252	20240119	142600	133351285	2980	2980	2980	2980	0
253	20240119	142500	133351285	2980	2980	2980	2980	0
254	20240119	142400	133351285	2980	2980	2980	2980	0
255	20240119	142300	133351285	2980	2980	2980	2980	0
256	20240119	142200	133351285	2980	2980	2980	2980	0
257	20240119	142100	133351285	2980	2980	2980	2980	0
258	20240119	142000	133351285	2980	2980	2980	2980	7
259	20240119	141900	133330425	2980	2980	2980	2980	0
260	20240119	141800	133330425	2980	2980	2980	2980	0
261	20240119	141700	133330425	2980	2980	2980	2980	0
262	20240119	141600	133330425	2980	2980	2980	2980	0
263	20240119	141500	133330425	2980	2980	2980	2980	0
264	20240119	141400	133330425	2980	2980	2980	2980	0
265	20240119	141300	133330425	2980	2980	2980	2980	0
266	20240119	141200	133330425	2980	2980	2980	2980	39
267	20240119	141100	133214205	2980	2980	2980	2980	1
268	20240119	141000	133211225	2965	2965	2965	2965	65
269	20240119	140900	133018500	2980	2980	2980	2980	0
270	20240119	140800	133018500	2980	2980	2980	2980	0
271	20240119	140700	133018500	2980	2975	2980	2975	34
272	20240119	140600	132917230	2980	2980	2980	2980	0
273	20240119	140500	132917230	2980	2980	2980	2980	0
274	20240119	140400	132917230	2980	2975	2980	2970	3769
275	20240119	140300	121718290	2985	2985	2985	2985	0
276	20240119	140200	121718290	2985	2985	2985	2985	0
277	20240119	140100	121718290	2985	2985	2985	2985	1
278	20240119	140000	121715305	2970	2980	2980	2970	105
279	20240119	135900	121403365	2980	2980	2980	2980	214
280	20240119	135800	120765645	2985	2985	2985	2985	0
281	20240119	135700	120765645	2985	2985	2985	2985	1
282	20240119	135600	120762660	2980	2985	2985	2980	278
283	20240119	135500	119933330	2985	2985	2985	2985	822
284	20240119	135400	117479660	2985	2980	2985	2980	184
285	20240119	135300	116931335	2980	2980	2980	2980	1
286	20240119	135200	116928355	2970	2970	2970	2970	30
287	20240119	135100	116839255	2980	2980	2980	2980	0
288	20240119	135000	116839255	2980	2980	2980	2980	16
289	20240119	134900	116791575	2985	2985	2985	2985	0
290	20240119	134800	116791575	2985	2985	2985	2985	1
291	20240119	134700	116788590	2980	2980	2980	2980	679
292	20240119	134600	114765170	2985	2980	2985	2980	306
293	20240119	134500	113853285	2985	2985	2985	2985	0
294	20240119	134400	113853285	2985	2985	2985	2985	0
295	20240119	134300	113853285	2985	2985	2985	2985	0
296	20240119	134200	113853285	2985	2985	2985	2985	0
297	20240119	134100	113853285	2985	2985	2985	2985	0
298	20240119	134000	113853285	2985	2985	2985	2985	0
299	20240119	133900	113853285	2985	2985	2985	2985	0
300	20240119	133800	113853285	2985	2985	2985	2985	0
301	20240119	133700	113853285	2985	2985	2985	2985	0
302	20240119	133600	113853285	2985	2985	2985	2985	1
303	20240119	133500	113850300	2970	2975	2975	2970	851
304	20240119	133400	111320145	2985	2985	2985	2985	10
305	20240119	133300	111290295	2975	2980	2980	2975	13
306	20240119	133200	111251615	2985	2985	2985	2985	0
307	20240119	133100	111251615	2985	2985	2985	2985	0
308	20240119	133000	111251615	2985	2985	2985	2985	0
309	20240119	132900	111251615	2985	2985	2985	2985	0
310	20240119	132800	111251615	2985	2985	2985	2985	0
311	20240119	132700	111251615	2985	2985	2985	2980	312
312	20240119	132600	110320340	2985	2985	2985	2985	0
313	20240119	132500	110320340	2985	2985	2985	2985	0
314	20240119	132400	110320340	2985	2985	2985	2985	101
315	20240119	132300	110018855	2985	2985	2985	2985	0
316	20240119	132200	110018855	2985	2985	2985	2985	3
317	20240119	132100	110009900	2985	2985	2985	2985	0
318	20240119	132000	110009900	2985	2985	2985	2985	0
319	20240119	131900	110009900	2985	2985	2985	2985	0
320	20240119	131800	110009900	2985	2985	2985	2985	0
321	20240119	131700	110009900	2985	2985	2985	2985	0
322	20240119	131600	110009900	2985	2975	2985	2975	2
323	20240119	131500	110003940	2985	2985	2985	2985	8
324	20240119	131400	109980060	2985	2980	2985	2980	54
325	20240119	131300	109819135	2985	2985	2985	2985	0
326	20240119	131200	109819135	2985	2985	2985	2985	0
327	20240119	131100	109819135	2985	2980	2985	2980	11
328	20240119	131000	109786350	2985	2985	2985	2985	1
329	20240119	130900	109783365	2985	2985	2985	2985	37
330	20240119	130800	109672920	2985	2985	2985	2985	0
331	20240119	130700	109672920	2985	2985	2985	2985	39
332	20240119	130600	109556505	2985	2985	2985	2985	10
333	20240119	130500	109526655	2985	2985	2985	2985	0
334	20240119	130400	109526655	2985	2985	2985	2985	0
335	20240119	130300	109526655	2985	2985	2985	2985	0
336	20240119	130200	109526655	2985	2985	2985	2985	0
337	20240119	130100	109526655	2985	2985	2985	2985	0
338	20240119	130000	109526655	2985	2985	2985	2985	0
339	20240119	125900	109526655	2985	2985	2985	2985	18
340	20240119	125800	109472925	2990	2990	2990	2990	0
341	20240119	125700	109472925	2990	2990	2990	2990	0
342	20240119	125600	109472925	2990	2990	2990	2990	0
343	20240119	125500	109472925	2990	2990	2990	2990	0
344	20240119	125400	109472925	2990	2990	2990	2990	1
345	20240119	125300	109469935	2985	2985	2985	2985	782
346	20240119	125200	107135665	2985	2985	2985	2985	0
347	20240119	125100	107135665	2985	2985	2985	2985	0
348	20240119	125000	107135665	2985	2985	2985	2985	1
349	20240119	124900	107132680	2985	2985	2985	2985	0
350	20240119	124800	107132680	2985	2985	2985	2985	0
351	20240119	124700	107132680	2985	2985	2985	2985	0
352	20240119	124600	107132680	2985	2985	2985	2985	0
353	20240119	124500	107132680	2985	2985	2985	2985	0
354	20240119	124400	107132680	2985	2985	2985	2985	0
355	20240119	124300	107132680	2985	2985	2985	2985	0
356	20240119	124200	107132680	2985	2985	2985	2985	0
357	20240119	124100	107132680	2985	2985	2985	2985	0
358	20240119	124000	107132680	2985	2985	2985	2985	0
359	20240119	123900	107132680	2985	2985	2985	2985	0
360	20240119	123800	107132680	2985	2985	2985	2985	0
361	20240119	123700	107132680	2985	2985	2985	2985	0
362	20240119	123600	107132680	2985	2985	2985	2985	1
363	20240119	123500	107129695	2985	2985	2985	2985	36
364	20240119	123400	107022235	2985	2985	2985	2985	0
365	20240119	123300	107022235	2985	2985	2985	2985	0
366	20240119	123200	107022235	2985	2985	2985	2985	0
367	20240119	123100	107022235	2985	2985	2985	2985	0
368	20240119	123000	107022235	2985	2985	2985	2985	0
369	20240119	122900	107022235	2985	2985	2985	2985	0
370	20240119	122800	107022235	2985	2985	2985	2985	40
371	20240119	122700	106902835	2985	2985	2985	2985	0
372	20240119	122600	106902835	2985	2985	2985	2985	0
373	20240119	122500	106902835	2985	2985	2985	2985	6
374	20240119	122400	106884925	2990	2990	2990	2990	0
375	20240119	122300	106884925	2990	2990	2990	2990	0
376	20240119	122200	106884925	2990	2990	2990	2990	0
377	20240119	122100	106884925	2990	2990	2990	2990	0
378	20240119	122000	106884925	2990	2990	2990	2990	253
379	20240119	121900	106128455	2990	2990	2990	2990	0
380	20240119	121800	106128455	2990	2990	2990	2990	0
381	20240119	121700	106128455	2990	2990	2990	2990	0
382	20240119	121600	106128455	2990	2990	2990	2990	0
383	20240119	121500	106128455	2990	2990	2990	2990	0
384	20240119	121400	106128455	2990	2990	2990	2990	0
385	20240119	121300	106128455	2990	2990	2990	2990	0
386	20240119	121200	106128455	2990	2985	2990	2985	6
387	20240119	121100	106110530	2990	2990	2990	2990	0
388	20240119	121000	106110530	2990	2990	2990	2990	0
389	20240119	120900	106110530	2990	2990	2990	2990	0
390	20240119	120800	106110530	2990	2990	2990	2990	0
391	20240119	120700	106110530	2990	2990	2990	2990	0
392	20240119	120600	106110530	2990	2990	2990	2990	0
393	20240119	120500	106110530	2990	2990	2990	2990	0
394	20240119	120400	106110530	2990	2990	2990	2990	0
395	20240119	120300	106110530	2990	2990	2990	2990	1
396	20240119	120200	106107540	2990	2990	2990	2990	0
397	20240119	120100	106107540	2990	2990	2990	2990	4
398	20240119	120000	106095580	2990	2990	2990	2990	0
399	20240119	115900	106095580	2990	2990	2990	2990	0
400	20240119	115800	106095580	2990	2990	2990	2990	1
401	20240119	115700	106092590	2975	2980	2980	2975	997
402	20240119	115600	103122260	2990	2990	2990	2990	0
403	20240119	115500	103122260	2990	2990	2990	2990	0
404	20240119	115400	103122260	2990	2990	2990	2990	0
405	20240119	115300	103122260	2990	2990	2990	2990	0
406	20240119	115200	103122260	2990	2990	2990	2990	0
407	20240119	115100	103122260	2990	2990	2990	2990	0
408	20240119	115000	103122260	2990	2990	2990	2990	0
409	20240119	114900	103122260	2990	2990	2990	2990	2
410	20240119	114800	103116280	2990	2990	2990	2990	0
411	20240119	114700	103116280	2990	2980	2990	2980	7
412	20240119	114600	103095410	2990	2990	2990	2990	1
413	20240119	114500	103092420	2990	2990	2990	2990	0
414	20240119	114400	103092420	2990	2990	2990	2990	0
415	20240119	114300	103092420	2990	2990	2990	2990	0
416	20240119	114200	103092420	2990	2990	2990	2990	10
417	20240119	114100	103062520	2990	2990	2990	2990	0
418	20240119	114000	103062520	2990	2990	2990	2990	0
419	20240119	113900	103062520	2990	2990	2990	2990	0
420	20240119	113800	103062520	2990	2990	2990	2990	0
421	20240119	113700	103062520	2990	2990	2990	2990	0
422	20240119	113600	103062520	2990	2990	2990	2990	0
423	20240119	113500	103062520	2990	2990	2990	2990	41
424	20240119	113400	102939930	2990	2990	2990	2990	0
425	20240119	113300	102939930	2990	2990	2990	2990	0
426	20240119	113200	102939930	2990	2990	2990	2990	0
427	20240119	113100	102939930	2990	2990	2990	2990	0
428	20240119	113000	102939930	2990	2990	2990	2990	1
429	20240119	112900	102936940	2990	2990	2990	2990	0
430	20240119	112800	102936940	2990	2990	2990	2990	0
431	20240119	112700	102936940	2990	2990	2990	2990	0
432	20240119	112600	102936940	2990	2990	2990	2990	0
433	20240119	112500	102936940	2990	2990	2990	2990	0
434	20240119	112400	102936940	2990	2990	2990	2990	0
435	20240119	112300	102936940	2990	2990	2990	2990	0
436	20240119	112200	102936940	2990	2990	2990	2990	0
437	20240119	112100	102936940	2990	2990	2990	2990	0
438	20240119	112000	102936940	2990	2990	2990	2990	0
439	20240119	111900	102936940	2990	2990	2990	2990	20
440	20240119	111800	102877140	2990	2990	2990	2990	1
441	20240119	111700	102874150	2990	2990	2990	2990	1
442	20240119	111600	102871160	2990	2990	2990	2990	0
443	20240119	111500	102871160	2990	2990	2990	2990	0
444	20240119	111400	102871160	2990	2990	2990	2990	0
445	20240119	111300	102871160	2990	2990	2990	2990	1
446	20240119	111200	102868170	2990	2990	2990	2990	1
447	20240119	111100	102865180	2995	2995	2995	2995	0
448	20240119	111000	102865180	2995	2995	2995	2995	0
449	20240119	110900	102865180	2995	2995	2995	2995	0
450	20240119	110800	102865180	2995	2995	2995	2995	0
451	20240119	110700	102865180	2995	2995	2995	2995	0
452	20240119	110600	102865180	2995	2995	2995	2995	0
453	20240119	110500	102865180	2995	2995	2995	2995	1
454	20240119	110400	102862185	2980	2980	2980	2980	20
455	20240119	110300	102802585	2995	2995	2995	2995	0
456	20240119	110200	102802585	2995	2995	2995	2995	70
457	20240119	110100	102592935	2995	2990	2995	2990	70
458	20240119	110000	102383290	2995	2995	2995	2995	0
459	20240119	105900	102383290	2995	2995	2995	2995	0
460	20240119	105800	102383290	2995	2990	2995	2990	451
461	20240119	105700	101033100	2990	2990	2990	2990	0
462	20240119	105600	101033100	2990	2990	2990	2990	342
463	20240119	105500	100010520	2995	2995	2995	2995	0
464	20240119	105400	100010520	2995	2995	2995	2995	0
465	20240119	105300	100010520	2995	2995	2995	2995	0
466	20240119	105200	100010520	2995	2995	2995	2995	0
467	20240119	105100	100010520	2995	2995	2995	2995	0
468	20240119	105000	100010520	2995	2990	2995	2975	2211
469	20240119	104900	93400670	2995	2995	2995	2995	1
470	20240119	104800	93397675	2990	2990	2990	2990	47
471	20240119	104700	93257145	2995	2995	2995	2995	10
472	20240119	104600	93227195	2995	2995	2995	2995	0
473	20240119	104500	93227195	2995	2995	2995	2995	110
474	20240119	104400	92897745	2995	2995	2995	2995	0
475	20240119	104300	92897745	2995	2995	2995	2995	0
476	20240119	104200	92897745	2995	2995	2995	2995	0
477	20240119	104100	92897745	2995	2995	2995	2995	30
478	20240119	104000	92807895	2995	2995	2995	2995	101
479	20240119	103900	92505400	2995	2995	2995	2995	0
480	20240119	103800	92505400	2995	2990	2995	2990	11
481	20240119	103700	92472505	2995	2995	2995	2995	0
482	20240119	103600	92472505	2995	2995	2995	2995	1
483	20240119	103500	92469510	2990	2985	2995	2985	2501
484	20240119	103400	84994435	2985	2985	2985	2985	0
485	20240119	103300	84994435	2985	2970	2985	2970	716
486	20240119	103200	82862450	2975	2975	2975	2975	215
487	20240119	103100	82222825	2975	2975	2975	2975	0
488	20240119	103000	82222825	2975	2975	2975	2975	1190
489	20240119	102900	78682575	2980	2980	2980	2980	0
490	20240119	102800	78682575	2980	2980	2980	2980	0
491	20240119	102700	78682575	2980	2980	2980	2980	0
492	20240119	102600	78682575	2980	2980	2980	2980	0
493	20240119	102500	78682575	2980	2980	2980	2980	0
494	20240119	102400	78682575	2980	2980	2980	2980	205
495	20240119	102300	78071675	2985	2985	2985	2980	548
496	20240119	102200	76438395	2985	2985	2985	2985	5
497	20240119	102100	76423470	2985	2975	2985	2975	7
498	20240119	102000	76402635	2985	2985	2985	2985	134
499	20240119	101900	76002645	2985	2985	2985	2985	5
500	20240119	101800	75987720	2985	2985	2985	2985	1
501	20240119	101700	75984735	2980	2980	2980	2980	284
502	20240119	101600	75138415	2985	2985	2985	2985	1
503	20240119	101500	75135430	2985	2985	2985	2985	50
504	20240119	101400	74986180	2985	2985	2985	2985	0
505	20240119	101300	74986180	2985	2985	2985	2985	0
506	20240119	101200	74986180	2985	2985	2985	2985	0
507	20240119	101100	74986180	2985	2985	2985	2985	0
508	20240119	101000	74986180	2985	2985	2985	2985	1
509	20240119	100900	74983195	2975	2980	2980	2975	37
510	20240119	100800	74872985	2985	2985	2990	2985	301
511	20240119	100700	73974495	2985	2985	2985	2985	0
512	20240119	100600	73974495	2985	2985	2985	2985	12
513	20240119	100500	73938675	2985	2985	2985	2985	0
514	20240119	100400	73938675	2985	2980	2985	2980	4
515	20240119	100300	73926750	2985	2985	2985	2985	11
516	20240119	100200	73893915	2985	2985	2985	2985	0
517	20240119	100100	73893915	2985	2985	2985	2985	0
518	20240119	100000	73893915	2985	2985	2985	2985	0
519	20240119	095900	73893915	2985	2985	2985	2985	0
520	20240119	095800	73893915	2985	2985	2985	2985	0
521	20240119	095700	73893915	2985	2980	2985	2980	162
522	20240119	095600	73411150	2985	2980	2985	2980	28
523	20240119	095500	73327590	2990	2990	2990	2990	0
524	20240119	095400	73327590	2990	2990	2990	2990	0
525	20240119	095300	73327590	2990	2990	2990	2990	0
526	20240119	095200	73327590	2990	2980	2990	2980	2
527	20240119	095100	73321620	2990	2990	2990	2990	0
528	20240119	095000	73321620	2990	2990	2990	2990	1
529	20240119	094900	73318630	2990	2990	2990	2990	0
530	20240119	094800	73318630	2990	2990	2990	2990	0
531	20240119	094700	73318630	2990	2990	2990	2990	0
532	20240119	094600	73318630	2990	2990	2990	2990	0
533	20240119	094500	73318630	2990	2985	2990	2985	5
534	20240119	094400	73303690	2990	2990	2990	2990	0
535	20240119	094300	73303690	2990	2990	2990	2990	83
536	20240119	094200	73055520	2990	2990	2990	2990	0
537	20240119	094100	73055520	2990	2985	2990	2985	450
538	20240119	094000	71712265	2985	2985	2985	2985	0
539	20240119	093900	71712265	2985	2985	2985	2985	0
540	20240119	093800	71712265	2985	2985	2985	2985	0
541	20240119	093700	71712265	2985	2980	2985	2980	2
542	20240119	093600	71706300	2985	2985	2985	2985	0
543	20240119	093500	71706300	2985	2985	2985	2985	0
544	20240119	093400	71706300	2985	2985	2985	2980	35
545	20240119	093300	71601880	2985	2985	2985	2985	1
546	20240119	093200	71598895	2985	2985	2985	2985	1
547	20240119	093100	71595910	2985	2985	2985	2985	0
548	20240119	093000	71595910	2985	2985	2985	2985	0
549	20240119	092900	71595910	2985	2985	2985	2985	0
550	20240119	092800	71595910	2985	2985	2985	2985	0
551	20240119	092700	71595910	2985	2985	2985	2985	0
552	20240119	092600	71595910	2985	2985	2985	2985	0
553	20240119	092500	71595910	2985	2985	2985	2985	0
554	20240119	092400	71595910	2985	2985	2985	2980	230
555	20240119	092300	70909365	2995	2995	2995	2995	0
556	20240119	092200	70909365	2995	2995	2995	2995	0
557	20240119	092100	70909365	2995	2995	2995	2995	0
558	20240119	092000	70909365	2995	2995	2995	2995	0
559	20240119	091900	70909365	2995	2995	2995	2995	0
560	20240119	091800	70909365	2995	2995	2995	2995	0
561	20240119	091700	70909365	2995	2995	2995	2995	0
562	20240119	091600	70909365	2995	2990	2995	2990	491
563	20240119	091500	69441115	2990	2980	2990	2980	1001
564	20240119	091400	66448750	2975	2960	2975	2960	792
565	20240119	091300	64093365	2960	2980	2980	2960	56
566	20240119	091200	63926780	2960	2965	2985	2920	9765
567	20240119	091100	35320130	2985	2985	2985	2985	0
568	20240119	091000	35320130	2985	2985	2985	2985	15
569	20240119	090900	35275355	2985	2985	2985	2985	0
570	20240119	090800	35275355	2985	2985	2985	2985	1
571	20240119	090700	35272370	2985	2975	2985	2965	566
572	20240119	090600	33588480	2975	2975	2975	2975	100
573	20240119	090500	33290980	2975	2965	2975	2965	271
574	20240119	090400	32486715	2945	2945	2945	2945	3000
575	20240119	090300	23651715	2965	2965	2965	2965	0
576	20240119	090200	23651715	2965	2960	2965	2960	50
577	20240119	090100	23503710	2960	2965	2965	2935	503
578	20240119	090000	22024505	2965	2935	2970	2935	7501