KissMeData/002200/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	183500	474617570	2925	2925	2925	2925	4708
3	20240326	183400	474617570	2925	2925	2925	2925	0
4	20240326	183300	474617570	2925	2925	2925	2925	0
5	20240326	183200	474617570	2925	2925	2925	2925	0
6	20240326	183100	474617570	2925	2925	2925	2925	0
7	20240326	183000	474617570	2925	2925	2925	2925	0
8	20240326	182900	474617570	2925	2925	2925	2925	0
9	20240326	182800	474617570	2925	2925	2925	2925	0
10	20240326	182700	474617570	2925	2925	2925	2925	0
11	20240326	182600	474617570	2925	2925	2925	2925	0
12	20240326	182500	474617570	2925	2925	2925	2925	0
13	20240326	182400	474617570	2925	2925	2925	2925	0
14	20240326	182300	474617570	2925	2925	2925	2925	0
15	20240326	182200	474617570	2925	2925	2925	2925	0
16	20240326	182100	474617570	2925	2925	2925	2925	0
17	20240326	182000	474617570	2925	2925	2925	2925	0
18	20240326	181900	474617570	2925	2925	2925	2925	0
19	20240326	181800	474617570	2925	2925	2925	2925	0
20	20240326	181700	474617570	2925	2925	2925	2925	0
21	20240326	181600	474617570	2925	2925	2925	2925	0
22	20240326	181500	474617570	2925	2925	2925	2925	0
23	20240326	181400	474617570	2925	2925	2925	2925	0
24	20240326	181300	474617570	2925	2925	2925	2925	0
25	20240326	181200	474617570	2925	2925	2925	2925	0
26	20240326	181100	474617570	2925	2925	2925	2925	0
27	20240326	181000	474617570	2925	2925	2925	2925	0
28	20240326	180900	474617570	2925	2925	2925	2925	0
29	20240326	180800	474617570	2925	2925	2925	2925	0
30	20240326	180700	474617570	2925	2925	2925	2925	0
31	20240326	180600	474617570	2925	2925	2925	2925	0
32	20240326	180500	474617570	2925	2925	2925	2925	4708
33	20240326	180400	474617570	2925	2925	2925	2925	0
34	20240326	180300	474617570	2925	2925	2925	2925	0
35	20240326	180200	474617570	2925	2925	2925	2925	0
36	20240326	180100	474617570	2925	2925	2925	2925	0
37	20240326	180000	474617570	2925	2925	2925	2925	0
38	20240326	175900	474617570	2925	2925	2925	2925	0
39	20240326	175800	474617570	2925	2925	2925	2925	0
40	20240326	175700	474617570	2925	2925	2925	2925	0
41	20240326	175600	474617570	2925	2925	2925	2925	0
42	20240326	175500	474617570	2925	2925	2925	2925	0
43	20240326	175400	474617570	2925	2925	2925	2925	0
44	20240326	175300	474617570	2925	2925	2925	2925	0
45	20240326	175200	474617570	2925	2925	2925	2925	0
46	20240326	175100	474617570	2925	2925	2925	2925	0
47	20240326	175000	474617570	2925	2925	2925	2925	0
48	20240326	174900	474617570	2925	2925	2925	2925	0
49	20240326	174800	474617570	2925	2925	2925	2925	0
50	20240326	174700	474617570	2925	2925	2925	2925	0
51	20240326	174600	474617570	2925	2925	2925	2925	0
52	20240326	174500	474617570	2925	2925	2925	2925	0
53	20240326	174400	474617570	2925	2925	2925	2925	0
54	20240326	174300	474617570	2925	2925	2925	2925	0
55	20240326	174200	474617570	2925	2925	2925	2925	0
56	20240326	174100	474617570	2925	2925	2925	2925	0
57	20240326	174000	474617570	2925	2925	2925	2925	0
58	20240326	173900	474617570	2925	2925	2925	2925	0
59	20240326	173800	474617570	2925	2925	2925	2925	0
60	20240326	173700	474617570	2925	2925	2925	2925	0
61	20240326	173600	474617570	2925	2925	2925	2925	0
62	20240326	173500	474617570	2925	2925	2925	2925	4708
63	20240326	173400	474617570	2925	2925	2925	2925	0
64	20240326	173300	474617570	2925	2925	2925	2925	0
65	20240326	173200	474617570	2925	2925	2925	2925	0
66	20240326	173100	474617570	2925	2925	2925	2925	0
67	20240326	173000	474617570	2925	2925	2925	2925	0
68	20240326	172900	474617570	2925	2925	2925	2925	0
69	20240326	172800	474617570	2925	2925	2925	2925	0
70	20240326	172700	474617570	2925	2925	2925	2925	0
71	20240326	172600	474617570	2925	2925	2925	2925	0
72	20240326	172500	474617570	2925	2925	2925	2925	0
73	20240326	172400	474617570	2925	2925	2925	2925	0
74	20240326	172300	474617570	2925	2925	2925	2925	0
75	20240326	172200	474617570	2925	2925	2925	2925	0
76	20240326	172100	474617570	2925	2925	2925	2925	0
77	20240326	172000	474617570	2925	2925	2925	2925	0
78	20240326	171900	474617570	2925	2925	2925	2925	0
79	20240326	171800	474617570	2925	2925	2925	2925	0
80	20240326	171700	474617570	2925	2925	2925	2925	0
81	20240326	171600	474617570	2925	2925	2925	2925	0
82	20240326	171500	474617570	2925	2925	2925	2925	0
83	20240326	171400	474617570	2925	2925	2925	2925	0
84	20240326	171300	474617570	2925	2925	2925	2925	0
85	20240326	171200	474617570	2925	2925	2925	2925	0
86	20240326	171100	474617570	2925	2925	2925	2925	0
87	20240326	171000	474617570	2925	2925	2925	2925	0
88	20240326	170900	474617570	2925	2925	2925	2925	0
89	20240326	170800	474617570	2925	2925	2925	2925	0
90	20240326	170700	474617570	2925	2925	2925	2925	0
91	20240326	170600	474617570	2925	2925	2925	2925	0
92	20240326	170500	474617570	2925	2925	2925	2925	4708
93	20240326	170400	474617570	2925	2925	2925	2925	0
94	20240326	170300	474617570	2925	2925	2925	2925	0
95	20240326	170200	474617570	2925	2925	2925	2925	0
96	20240326	170100	474617570	2925	2925	2925	2925	0
97	20240326	170000	474617570	2925	2925	2925	2925	0
98	20240326	165900	474617570	2925	2925	2925	2925	0
99	20240326	165800	474617570	2925	2925	2925	2925	0
100	20240326	165700	474617570	2925	2925	2925	2925	0
101	20240326	165600	474617570	2925	2925	2925	2925	0
102	20240326	165500	474617570	2925	2925	2925	2925	0
103	20240326	165400	474617570	2925	2925	2925	2925	0
104	20240326	165300	474617570	2925	2925	2925	2925	0
105	20240326	165200	474617570	2925	2925	2925	2925	0
106	20240326	165100	474617570	2925	2925	2925	2925	0
107	20240326	165000	474617570	2925	2925	2925	2925	0
108	20240326	164900	474617570	2925	2925	2925	2925	0
109	20240326	164800	474617570	2925	2925	2925	2925	0
110	20240326	164700	474617570	2925	2925	2925	2925	0
111	20240326	164600	474617570	2925	2925	2925	2925	0
112	20240326	164500	474617570	2925	2925	2925	2925	0
113	20240326	164400	474617570	2925	2925	2925	2925	0
114	20240326	164300	474617570	2925	2925	2925	2925	0
115	20240326	164200	474617570	2925	2925	2925	2925	0
116	20240326	164100	474617570	2925	2925	2925	2925	0
117	20240326	164000	474617570	2925	2925	2925	2925	0
118	20240326	163900	474617570	2925	2925	2925	2925	0
119	20240326	163800	474617570	2925	2925	2925	2925	0
120	20240326	163700	474617570	2925	2925	2925	2925	0
121	20240326	163600	474617570	2925	2925	2925	2925	0
122	20240326	163500	474617570	2925	2925	2925	2925	4708
123	20240326	163400	474617570	2925	2925	2925	2925	0
124	20240326	163300	474617570	2925	2925	2925	2925	0
125	20240326	163200	474617570	2925	2925	2925	2925	0
126	20240326	163100	474617570	2925	2925	2925	2925	0
127	20240326	163000	474617570	2925	2925	2925	2925	0
128	20240326	162900	474617570	2925	2925	2925	2925	0
129	20240326	162800	474617570	2925	2925	2925	2925	0
130	20240326	162700	474617570	2925	2925	2925	2925	0
131	20240326	162600	474617570	2925	2925	2925	2925	0
132	20240326	162500	474617570	2925	2925	2925	2925	0
133	20240326	162400	474617570	2925	2925	2925	2925	0
134	20240326	162300	474617570	2925	2925	2925	2925	0
135	20240326	162200	474617570	2925	2925	2925	2925	0
136	20240326	162100	474617570	2925	2925	2925	2925	0
137	20240326	162000	474617570	2925	2925	2925	2925	0
138	20240326	161900	474617570	2925	2925	2925	2925	0
139	20240326	161800	474617570	2925	2925	2925	2925	0
140	20240326	161700	474617570	2925	2925	2925	2925	0
141	20240326	161600	474617570	2925	2925	2925	2925	0
142	20240326	161500	474617570	2925	2925	2925	2925	0
143	20240326	161400	474617570	2925	2925	2925	2925	0
144	20240326	161300	474617570	2925	2925	2925	2925	0
145	20240326	161200	474617570	2925	2925	2925	2925	0
146	20240326	161100	474617570	2925	2925	2925	2925	0
147	20240326	161000	474617570	2925	2925	2925	2925	0
148	20240326	160900	474617570	2925	2925	2925	2925	0
149	20240326	160800	474617570	2925	2925	2925	2925	0
150	20240326	160700	474617570	2925	2925	2925	2925	0
151	20240326	160600	474617570	2925	2925	2925	2925	0
152	20240326	160500	474617570	2925	2925	2925	2925	4708
153	20240326	160400	474617570	2925	2925	2925	2925	0
154	20240326	160300	474617570	2925	2925	2925	2925	0
155	20240326	160200	474617570	2925	2925	2925	2925	0
156	20240326	160100	474617570	2925	2925	2925	2925	0
157	20240326	160000	474617570	2925	2925	2925	2925	0
158	20240326	155900	474617570	2925	2925	2925	2925	0
159	20240326	155800	474617570	2925	2925	2925	2925	0
160	20240326	155700	474617570	2925	2925	2925	2925	0
161	20240326	155600	474617570	2925	2925	2925	2925	0
162	20240326	155500	474617570	2925	2925	2925	2925	0
163	20240326	155400	474617570	2925	2925	2925	2925	0
164	20240326	155300	474617570	2925	2925	2925	2925	0
165	20240326	155200	474617570	2925	2925	2925	2925	0
166	20240326	155100	474617570	2925	2925	2925	2925	0
167	20240326	155000	474617570	2925	2925	2925	2925	0
168	20240326	154900	474617570	2925	2925	2925	2925	0
169	20240326	154800	474617570	2925	2925	2925	2925	0
170	20240326	154700	474617570	2925	2925	2925	2925	0
171	20240326	154600	474617570	2925	2925	2925	2925	0
172	20240326	154500	474617570	2925	2925	2925	2925	0
173	20240326	154400	474617570	2925	2925	2925	2925	0
174	20240326	154300	474617570	2925	2925	2925	2925	0
175	20240326	154200	474617570	2925	2925	2925	2925	0
176	20240326	154100	474617570	2925	2925	2925	2925	0
177	20240326	154000	474617570	2925	2925	2925	2925	0
178	20240326	153900	474617570	2925	2925	2925	2925	0
179	20240326	153800	474617570	2925	2925	2925	2925	0
180	20240326	153700	474617570	2925	2925	2925	2925	0
181	20240326	153600	474617570	2925	2925	2925	2925	0
182	20240326	153500	474617570	2925	2925	2925	2925	4708
183	20240326	153400	474617570	2925	2925	2925	2925	0
184	20240326	153300	474617570	2925	2925	2925	2925	0
185	20240326	153200	474617570	2925	2925	2925	2925	0
186	20240326	153100	474617570	2925	2925	2925	2925	0
187	20240326	153000	474617570	2925	2925	2925	2925	4708
188	20240326	152900	460846670	2935	2935	2935	2935	0
189	20240326	152800	460846670	2935	2935	2935	2935	0
190	20240326	152700	460846670	2935	2935	2935	2935	0
191	20240326	152600	460846670	2935	2935	2935	2935	0
192	20240326	152500	460846670	2935	2935	2935	2935	0
193	20240326	152400	460846670	2935	2935	2935	2935	0
194	20240326	152300	460846670	2935	2935	2935	2935	0
195	20240326	152200	460846670	2935	2935	2935	2935	0
196	20240326	152100	460846670	2935	2935	2935	2935	0
197	20240326	152000	460846670	2935	2935	2935	2935	0
198	20240326	151900	460846670	2935	2935	2935	2935	0
199	20240326	151800	460846670	2935	2935	2935	2935	0
200	20240326	151700	460846670	2935	2935	2935	2935	18
201	20240326	151600	460793840	2930	2935	2935	2930	521
202	20240326	151500	459264710	2930	2930	2930	2930	670
203	20240326	151400	457301610	2930	2930	2930	2930	0
204	20240326	151300	457301610	2930	2930	2930	2930	0
205	20240326	151200	457301610	2930	2930	2930	2930	0
206	20240326	151100	457301610	2930	2930	2930	2930	670
207	20240326	151000	455338510	2930	2930	2930	2930	33
208	20240326	150900	455241820	2930	2930	2930	2930	71
209	20240326	150800	455033790	2930	2930	2930	2930	2493
210	20240326	150700	447729300	2930	2930	2930	2930	2
211	20240326	150600	447723440	2930	2930	2930	2930	0
212	20240326	150500	447723440	2930	2930	2930	2930	0
213	20240326	150400	447723440	2930	2930	2930	2930	13
214	20240326	150300	447685350	2930	2930	2930	2930	110
215	20240326	150200	447363050	2930	2930	2930	2930	11
216	20240326	150100	447330820	2930	2930	2930	2930	10
217	20240326	150000	447301520	2925	2930	2930	2925	266
218	20240326	145900	446522315	2930	2930	2930	2930	4
219	20240326	145800	446510595	2930	2930	2930	2930	4
220	20240326	145700	446498875	2930	2930	2930	2930	22
221	20240326	145600	446434415	2930	2925	2930	2925	1010
222	20240326	145500	443480115	2930	2935	2935	2925	1041
223	20240326	145400	440432880	2935	2935	2935	2935	100
224	20240326	145300	440139380	2935	2930	2935	2930	10
225	20240326	145200	440110055	2930	2935	2935	2930	674
226	20240326	145100	438135230	2935	2935	2935	2935	0
227	20240326	145000	438135230	2935	2935	2935	2935	0
228	20240326	144900	438135230	2935	2935	2935	2935	0
229	20240326	144800	438135230	2935	2935	2935	2935	11
230	20240326	144700	438102945	2935	2935	2935	2935	135
231	20240326	144600	437706720	2930	2930	2930	2930	1000
232	20240326	144500	434776720	2935	2935	2935	2935	1
233	20240326	144400	434773785	2935	2935	2935	2935	650
234	20240326	144300	432866035	2935	2935	2935	2935	54
235	20240326	144200	432707545	2935	2935	2935	2935	0
236	20240326	144100	432707545	2935	2935	2935	2935	1
237	20240326	144000	432704610	2935	2935	2935	2935	2
238	20240326	143900	432698740	2935	2935	2935	2935	0
239	20240326	143800	432698740	2935	2935	2935	2935	0
240	20240326	143700	432698740	2935	2935	2935	2935	1
241	20240326	143600	432695805	2935	2935	2935	2935	0
242	20240326	143500	432695805	2935	2935	2935	2935	0
243	20240326	143400	432695805	2935	2935	2935	2935	0
244	20240326	143300	432695805	2935	2935	2935	2935	2
245	20240326	143200	432689935	2935	2935	2935	2935	1
246	20240326	143100	432687000	2935	2935	2935	2935	1
247	20240326	143000	432684065	2935	2935	2935	2935	1
248	20240326	142900	432681130	2935	2935	2935	2935	0
249	20240326	142800	432681130	2935	2935	2935	2935	3
250	20240326	142700	432672325	2935	2935	2935	2935	1
251	20240326	142600	432669390	2935	2935	2935	2935	23
252	20240326	142500	432601885	2935	2935	2935	2935	0
253	20240326	142400	432601885	2935	2935	2935	2935	0
254	20240326	142300	432601885	2935	2935	2935	2935	0
255	20240326	142200	432601885	2935	2935	2935	2935	0
256	20240326	142100	432601885	2935	2935	2935	2935	2
257	20240326	142000	432596015	2935	2935	2935	2935	1
258	20240326	141900	432593080	2935	2935	2935	2935	363
259	20240326	141800	431527675	2935	2935	2935	2935	0
260	20240326	141700	431527675	2935	2935	2935	2935	386
261	20240326	141600	430394765	2935	2935	2935	2935	900
262	20240326	141500	427753265	2940	2940	2940	2940	0
263	20240326	141400	427753265	2940	2940	2940	2940	13
264	20240326	141300	427715045	2940	2940	2940	2940	7
265	20240326	141200	427694465	2940	2940	2940	2940	0
266	20240326	141100	427694465	2940	2940	2940	2940	0
267	20240326	141000	427694465	2940	2940	2940	2940	12
268	20240326	140900	427659185	2940	2940	2940	2940	0
269	20240326	140800	427659185	2940	2940	2940	2940	20
270	20240326	140700	427600385	2940	2940	2940	2940	0
271	20240326	140600	427600385	2940	2940	2940	2940	20
272	20240326	140500	427541585	2940	2940	2940	2940	70
273	20240326	140400	427335785	2940	2940	2940	2940	385
274	20240326	140300	426203885	2940	2935	2940	2935	42
275	20240326	140200	426080605	2940	2935	2940	2935	50
276	20240326	140100	425933780	2935	2930	2935	2930	735
277	20240326	140000	423779905	2930	2930	2930	2930	0
278	20240326	135900	423779905	2930	2930	2930	2930	1000
279	20240326	135800	420849905	2930	2930	2930	2930	0
280	20240326	135700	420849905	2930	2930	2930	2925	4076
281	20240326	135600	408913675	2925	2925	2925	2925	0
282	20240326	135500	408913675	2925	2925	2925	2925	1
283	20240326	135400	408910750	2930	2930	2930	2930	320
284	20240326	135300	407973150	2930	2930	2930	2930	670
285	20240326	135200	406010050	2930	2940	2940	2930	6243
286	20240326	135100	387711445	2940	2940	2940	2940	100
287	20240326	135000	387417445	2940	2940	2940	2940	0
288	20240326	134900	387417445	2940	2940	2940	2940	0
289	20240326	134800	387417445	2940	2940	2940	2940	0
290	20240326	134700	387417445	2940	2940	2940	2940	233
291	20240326	134600	386732425	2940	2940	2940	2940	33
292	20240326	134500	386635405	2940	2940	2940	2940	0
293	20240326	134400	386635405	2940	2940	2940	2940	1
294	20240326	134300	386632465	2940	2940	2940	2940	60
295	20240326	134200	386456065	2940	2940	2940	2940	0
296	20240326	134100	386456065	2940	2940	2940	2940	0
297	20240326	134000	386456065	2940	2940	2940	2940	0
298	20240326	133900	386456065	2940	2940	2940	2940	0
299	20240326	133800	386456065	2940	2940	2940	2940	0
300	20240326	133700	386456065	2940	2940	2940	2940	0
301	20240326	133600	386456065	2940	2940	2940	2940	0
302	20240326	133500	386456065	2940	2940	2940	2940	5
303	20240326	133400	386441365	2940	2930	2940	2930	1600
304	20240326	133300	381746440	2920	2920	2920	2920	0
305	20240326	133200	381746440	2920	2920	2920	2920	1712
306	20240326	133100	376747400	2920	2935	2935	2920	7223
307	20240326	133000	355599995	2940	2940	2940	2940	20
308	20240326	132900	355541195	2940	2940	2940	2940	1000
309	20240326	132800	352601195	2940	2940	2940	2940	0
310	20240326	132700	352601195	2940	2940	2940	2940	0
311	20240326	132600	352601195	2940	2935	2940	2935	767
312	20240326	132500	350346600	2940	2940	2940	2940	10
313	20240326	132400	350317200	2940	2940	2940	2940	0
314	20240326	132300	350317200	2940	2940	2940	2940	10
315	20240326	132200	350287800	2935	2935	2935	2935	1
316	20240326	132100	350284865	2940	2940	2940	2940	333
317	20240326	132000	349305845	2940	2940	2940	2940	0
318	20240326	131900	349305845	2940	2940	2940	2940	10
319	20240326	131800	349276445	2930	2930	2930	2930	0
320	20240326	131700	349276445	2930	2930	2930	2930	656
321	20240326	131600	347354365	2930	2930	2930	2930	14
322	20240326	131500	347313345	2930	2940	2940	2925	11972
323	20240326	131400	312249505	2945	2945	2945	2945	102
324	20240326	131300	311949115	2945	2945	2945	2945	22
325	20240326	131200	311884325	2945	2945	2945	2945	12
326	20240326	131100	311848985	2945	2945	2945	2945	435
327	20240326	131000	310567910	2945	2945	2945	2945	100
328	20240326	130900	310273410	2945	2945	2945	2945	981
329	20240326	130800	307384365	2950	2950	2950	2950	0
330	20240326	130700	307384365	2950	2950	2950	2950	0
331	20240326	130600	307384365	2950	2950	2950	2950	10
332	20240326	130500	307354865	2950	2950	2950	2950	0
333	20240326	130400	307354865	2950	2950	2950	2950	0
334	20240326	130300	307354865	2950	2950	2950	2950	40
335	20240326	130200	307236865	2950	2950	2950	2950	1
336	20240326	130100	307233915	2950	2950	2950	2950	0
337	20240326	130000	307233915	2950	2940	2950	2940	1035
338	20240326	125900	304190665	2940	2940	2940	2940	0
339	20240326	125800	304190665	2940	2940	2940	2940	866
340	20240326	125700	301644625	2950	2950	2950	2950	0
341	20240326	125600	301644625	2950	2945	2950	2945	10
342	20240326	125500	301615170	2950	2950	2950	2950	0
343	20240326	125400	301615170	2950	2950	2950	2950	0
344	20240326	125300	301615170	2950	2945	2950	2945	211
345	20240326	125200	300993495	2945	2940	2945	2940	365
346	20240326	125100	299919920	2940	2940	2940	2940	400
347	20240326	125000	298743920	2940	2935	2940	2935	14487
348	20240326	124900	256224410	2935	2935	2935	2935	48
349	20240326	124800	256083530	2935	2935	2935	2935	28
350	20240326	124700	256001350	2930	2935	2935	2930	1191
351	20240326	124600	252505815	2940	2945	2945	2940	6032
352	20240326	124500	234755780	2950	2950	2950	2950	0
353	20240326	124400	234755780	2950	2950	2950	2950	1000
354	20240326	124300	231805780	2950	2950	2950	2950	9926
355	20240326	124200	202524080	2955	2955	2955	2955	0
356	20240326	124100	202524080	2955	2955	2955	2955	10
357	20240326	124000	202494530	2955	2955	2955	2955	0
358	20240326	123900	202494530	2955	2955	2955	2955	1
359	20240326	123800	202491575	2950	2955	2955	2950	1248
360	20240326	123700	198809940	2955	2955	2955	2955	1
361	20240326	123600	198806985	2955	2955	2955	2955	3010
362	20240326	123500	189912435	2955	2955	2955	2955	0
363	20240326	123400	189912435	2955	2955	2955	2955	1469
364	20240326	123300	185571540	2955	2955	2955	2955	7274
365	20240326	123200	164076870	2960	2960	2960	2960	77
366	20240326	123100	163848950	2960	2960	2960	2960	1000
367	20240326	123000	160888950	2960	2960	2960	2960	10
368	20240326	122900	160859350	2960	2960	2960	2960	1
369	20240326	122800	160856390	2960	2960	2960	2960	159
370	20240326	122700	160385750	2960	2960	2960	2960	0
371	20240326	122600	160385750	2960	2960	2960	2960	0
372	20240326	122500	160385750	2960	2960	2960	2960	6
373	20240326	122400	160367990	2960	2960	2960	2960	10
374	20240326	122300	160338390	2960	2960	2960	2960	10
375	20240326	122200	160308790	2960	2960	2960	2960	0
376	20240326	122100	160308790	2960	2960	2960	2960	0
377	20240326	122000	160308790	2960	2960	2960	2960	2
378	20240326	121900	160302870	2960	2960	2960	2960	0
379	20240326	121800	160302870	2960	2960	2960	2960	6
380	20240326	121700	160285110	2960	2960	2960	2960	2
381	20240326	121600	160279190	2960	2960	2960	2960	1
382	20240326	121500	160276230	2960	2960	2960	2960	21
383	20240326	121400	160214070	2960	2960	2960	2960	5
384	20240326	121300	160199270	2960	2960	2960	2960	0
385	20240326	121200	160199270	2960	2955	2960	2955	1002
386	20240326	121100	157238350	2960	2960	2960	2960	0
387	20240326	121000	157238350	2960	2960	2960	2960	10
388	20240326	120900	157208750	2960	2960	2960	2960	0
389	20240326	120800	157208750	2960	2960	2960	2960	317
390	20240326	120700	156270430	2955	2960	2960	2955	51
391	20240326	120600	156119720	2960	2960	2960	2960	0
392	20240326	120500	156119720	2960	2960	2960	2960	10
393	20240326	120400	156090120	2955	2955	2955	2955	0
394	20240326	120300	156090120	2955	2955	2955	2955	5
395	20240326	120200	156075345	2960	2960	2960	2960	1
396	20240326	120100	156072385	2960	2960	2960	2960	0
397	20240326	120000	156072385	2960	2960	2960	2960	60
398	20240326	115900	155894785	2960	2960	2960	2960	0
399	20240326	115800	155894785	2960	2960	2960	2960	23
400	20240326	115700	155826705	2960	2960	2960	2960	1
401	20240326	115600	155823745	2960	2960	2960	2960	0
402	20240326	115500	155823745	2960	2960	2960	2960	102
403	20240326	115400	155521825	2960	2960	2960	2960	0
404	20240326	115300	155521825	2960	2960	2960	2960	0
405	20240326	115200	155521825	2960	2960	2960	2960	22
406	20240326	115100	155456705	2960	2965	2965	2960	340
407	20240326	115000	154449605	2965	2965	2965	2965	0
408	20240326	114900	154449605	2965	2965	2965	2965	0
409	20240326	114800	154449605	2965	2965	2965	2965	10
410	20240326	114700	154419955	2965	2965	2965	2965	0
411	20240326	114600	154419955	2965	2965	2965	2965	0
412	20240326	114500	154419955	2965	2965	2965	2965	0
413	20240326	114400	154419955	2965	2965	2965	2965	0
414	20240326	114300	154419955	2965	2965	2965	2965	2
415	20240326	114200	154414025	2965	2965	2965	2965	0
416	20240326	114100	154414025	2965	2965	2965	2965	0
417	20240326	114000	154414025	2965	2965	2965	2965	56
418	20240326	113900	154247985	2965	2955	2965	2955	2156
419	20240326	113800	147867470	2960	2960	2960	2960	0
420	20240326	113700	147867470	2960	2960	2960	2960	4
421	20240326	113600	147855630	2960	2960	2960	2960	345
422	20240326	113500	146834430	2960	2960	2960	2960	0
423	20240326	113400	146834430	2960	2960	2960	2960	0
424	20240326	113300	146834430	2960	2960	2960	2960	0
425	20240326	113200	146834430	2960	2960	2960	2960	94
426	20240326	113100	146556190	2960	2960	2960	2960	100
427	20240326	113000	146260190	2960	2955	2960	2955	1263
428	20240326	112900	142521765	2955	2955	2955	2955	29
429	20240326	112800	142436070	2950	2955	2955	2950	1001
430	20240326	112700	139483115	2955	2955	2955	2955	533
431	20240326	112600	137908100	2955	2955	2955	2955	256
432	20240326	112500	137151620	2960	2960	2960	2960	0
433	20240326	112400	137151620	2960	2960	2960	2960	0
434	20240326	112300	137151620	2960	2960	2960	2960	0
435	20240326	112200	137151620	2960	2960	2960	2960	39
436	20240326	112100	137036180	2960	2960	2960	2960	304
437	20240326	112000	136136340	2960	2960	2960	2960	1
438	20240326	111900	136133380	2960	2960	2960	2960	112
439	20240326	111800	135801860	2960	2960	2960	2960	4
440	20240326	111700	135790020	2950	2960	2960	2950	3945
441	20240326	111600	124132725	2960	2960	2960	2960	20
442	20240326	111500	124073525	2960	2960	2960	2960	438
443	20240326	111400	122777045	2960	2960	2960	2960	101
444	20240326	111300	122478085	2960	2960	2960	2960	0
445	20240326	111200	122478085	2960	2960	2960	2960	182
446	20240326	111100	121939365	2970	2970	2970	2970	0
447	20240326	111000	121939365	2970	2970	2970	2970	0
448	20240326	110900	121939365	2970	2970	2970	2970	10
449	20240326	110800	121909665	2970	2970	2970	2970	0
450	20240326	110700	121909665	2970	2965	2970	2955	6118
451	20240326	110600	103804520	2970	2970	2970	2970	0
452	20240326	110500	103804520	2970	2970	2970	2970	5
453	20240326	110400	103789670	2970	2970	2970	2970	0
454	20240326	110300	103789670	2970	2970	2970	2970	22
455	20240326	110200	103724330	2970	2970	2970	2970	5
456	20240326	110100	103709480	2970	2970	2970	2970	0
457	20240326	110000	103709480	2970	2970	2970	2970	0
458	20240326	105900	103709480	2970	2970	2970	2970	4
459	20240326	105800	103697600	2970	2970	2970	2970	0
460	20240326	105700	103697600	2970	2970	2970	2970	2
461	20240326	105600	103691660	2970	2970	2970	2970	10
462	20240326	105500	103661960	2970	2970	2970	2970	50
463	20240326	105400	103513460	2970	2970	2970	2970	0
464	20240326	105300	103513460	2970	2970	2970	2970	0
465	20240326	105200	103513460	2970	2970	2970	2970	8
466	20240326	105100	103489700	2970	2970	2970	2970	100
467	20240326	105000	103192700	2970	2970	2970	2970	0
468	20240326	104900	103192700	2970	2970	2970	2970	1015
469	20240326	104800	100178150	2970	2960	2970	2960	110
470	20240326	104700	99852450	2960	2960	2960	2960	0
471	20240326	104600	99852450	2960	2960	2960	2960	0
472	20240326	104500	99852450	2960	2960	2960	2960	670
473	20240326	104400	97869250	2960	2960	2960	2960	151
474	20240326	104300	97422290	2960	2965	2965	2960	1400
475	20240326	104200	93272495	2970	2970	2970	2970	1
476	20240326	104100	93269525	2970	2970	2970	2970	0
477	20240326	104000	93269525	2970	2970	2970	2970	0
478	20240326	103900	93269525	2970	2970	2970	2970	270
479	20240326	103800	92467625	2970	2970	2970	2970	239
480	20240326	103700	91757795	2970	2965	2970	2965	486
481	20240326	103600	90314425	2970	2970	2970	2970	175
482	20240326	103500	89794675	2970	2970	2970	2970	51
483	20240326	103400	89643205	2965	2965	2965	2965	1039
484	20240326	103300	86562570	2970	2970	2970	2970	10
485	20240326	103200	86532870	2970	2970	2970	2970	608
486	20240326	103100	84727110	2970	2975	2975	2970	1224
487	20240326	103000	81090305	2970	2970	2970	2970	385
488	20240326	102900	79946855	2975	2975	2975	2975	0
489	20240326	102800	79946855	2975	2975	2975	2975	0
490	20240326	102700	79946855	2975	2975	2975	2975	1000
491	20240326	102600	76971855	2970	2970	2970	2970	1374
492	20240326	102500	72891075	2975	2975	2975	2975	1
493	20240326	102400	72888100	2970	2975	2975	2970	25
494	20240326	102300	72813800	2975	2975	2975	2975	425
495	20240326	102200	71549425	2975	2975	2975	2975	0
496	20240326	102100	71549425	2975	2975	2975	2975	0
497	20240326	102000	71549425	2975	2975	2975	2975	670
498	20240326	101900	69556175	2975	2975	2975	2975	0
499	20240326	101800	69556175	2975	2975	2975	2975	0
500	20240326	101700	69556175	2975	2975	2975	2975	0
501	20240326	101600	69556175	2975	2975	2975	2975	836
502	20240326	101500	67069075	2975	2975	2975	2975	49
503	20240326	101400	66923300	2975	2975	2975	2975	6
504	20240326	101300	66905450	2980	2980	2980	2980	16
505	20240326	101200	66857770	2980	2980	2980	2980	31
506	20240326	101100	66765390	2975	2975	2975	2975	82
507	20240326	101000	66521440	2980	2980	2980	2980	300
508	20240326	100900	65627440	2980	2980	2980	2980	639
509	20240326	100800	63723220	2980	2980	2980	2980	804
510	20240326	100700	61327300	2980	2980	2980	2980	2157
511	20240326	100600	54899440	2980	2980	2980	2980	7
512	20240326	100500	54878580	2980	2980	2980	2980	34
513	20240326	100400	54777260	2980	2985	2985	2980	2343
514	20240326	100300	47794970	2985	2985	2985	2985	3
515	20240326	100200	47786015	2985	2985	2985	2985	0
516	20240326	100100	47786015	2985	2985	2985	2985	1
517	20240326	100000	47783030	2980	2980	2980	2980	0
518	20240326	095900	47783030	2980	2980	2980	2980	0
519	20240326	095800	47783030	2980	2980	2980	2980	1270
520	20240326	095700	43998430	2985	2985	2985	2985	342
521	20240326	095600	42977560	2985	2985	2985	2985	19
522	20240326	095500	42920845	2985	2985	2985	2985	505
523	20240326	095400	41413420	2985	2985	2985	2985	156
524	20240326	095300	40947760	2985	2985	2985	2985	0
525	20240326	095200	40947760	2985	2985	2985	2985	8
526	20240326	095100	40923880	2990	2990	2990	2990	1
527	20240326	095000	40920890	2980	2980	2980	2980	2255
528	20240326	094900	34200990	2980	2980	2980	2980	10
529	20240326	094800	34171190	2980	2980	2980	2980	0
530	20240326	094700	34171190	2980	2980	2980	2980	1
531	20240326	094600	34168210	2980	2980	2980	2975	454
532	20240326	094500	32815520	2980	2990	2990	2980	2
533	20240326	094400	32809550	2990	2990	2990	2990	2
534	20240326	094300	32803570	2990	2990	2990	2990	2
535	20240326	094200	32797590	2990	2990	2990	2990	0
536	20240326	094100	32797590	2990	2990	2990	2990	0
537	20240326	094000	32797590	2990	2990	2990	2990	1
538	20240326	093900	32794600	2980	2980	2980	2980	670
539	20240326	093800	30798000	2980	2985	2985	2980	1000
540	20240326	093700	27817750	2990	2990	2990	2990	0
541	20240326	093600	27817750	2990	2990	2990	2990	3
542	20240326	093500	27808780	2990	2990	2990	2990	4
543	20240326	093400	27796820	2980	2985	2985	2980	3000
544	20240326	093300	18849525	2990	2985	2990	2985	1139
545	20240326	093200	15448925	2990	2990	2990	2990	565
546	20240326	093100	13759575	2990	2990	2990	2990	0
547	20240326	093000	13759575	2990	2990	2990	2990	0
548	20240326	092900	13759575	2990	2990	2990	2990	402
549	20240326	092800	12557595	2990	2990	2990	2990	268
550	20240326	092700	11756275	2990	2990	2990	2990	0
551	20240326	092600	11756275	2990	2990	2990	2990	704
552	20240326	092500	9651315	2990	2990	2990	2990	29
553	20240326	092400	9564605	2990	2990	2990	2990	241
554	20240326	092300	8844015	3000	3000	3000	3000	0
555	20240326	092200	8844015	3000	3000	3000	3000	9
556	20240326	092100	8817015	3000	3000	3000	3000	0
557	20240326	092000	8817015	3000	3000	3000	3000	0
558	20240326	091900	8817015	3000	3000	3000	3000	0
559	20240326	091800	8817015	3000	3000	3000	3000	18
560	20240326	091700	8763015	3000	3000	3000	3000	0
561	20240326	091600	8763015	3000	3000	3000	3000	0
562	20240326	091500	8763015	3000	3000	3000	3000	11
563	20240326	091400	8730015	2995	3000	3000	2995	976
564	20240326	091300	5806320	3005	3005	3005	3005	0
565	20240326	091200	5806320	3005	3005	3005	3005	1
566	20240326	091100	5803315	3010	3010	3010	3010	0
567	20240326	091000	5803315	3010	3010	3010	3010	0
568	20240326	090900	5803315	3010	3005	3010	3005	102
569	20240326	090800	5496305	3005	3005	3005	3005	16
570	20240326	090700	5448225	3000	3000	3000	3000	120
571	20240326	090600	5088225	3000	3000	3000	3000	0
572	20240326	090500	5088225	3000	3000	3000	3000	500
573	20240326	090400	3588225	3000	3000	3000	3000	48
574	20240326	090300	3444225	3005	3005	3005	3005	2
575	20240326	090200	3438215	3005	3005	3005	3005	0
576	20240326	090100	3438215	3005	3040	3040	3000	686
577	20240326	090000	1375535	3040	3000	3045	3000	454