KissMeData/002200/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	183600	164325295	2470	2470	2470	2470	493
3	20240911	183500	164325295	2470	2470	2470	2470	0
4	20240911	183400	164325295	2470	2470	2470	2470	0
5	20240911	183300	164325295	2470	2470	2470	2470	0
6	20240911	183200	164325295	2470	2470	2470	2470	0
7	20240911	183100	164325295	2470	2470	2470	2470	0
8	20240911	183000	164325295	2470	2470	2470	2470	0
9	20240911	182900	164325295	2470	2470	2470	2470	0
10	20240911	182800	164325295	2470	2470	2470	2470	0
11	20240911	182700	164325295	2470	2470	2470	2470	0
12	20240911	182600	164325295	2470	2470	2470	2470	0
13	20240911	182500	164325295	2470	2470	2470	2470	0
14	20240911	182400	164325295	2470	2470	2470	2470	0
15	20240911	182300	164325295	2470	2470	2470	2470	0
16	20240911	182200	164325295	2470	2470	2470	2470	0
17	20240911	182100	164325295	2470	2470	2470	2470	0
18	20240911	182000	164325295	2470	2470	2470	2470	0
19	20240911	181900	164325295	2470	2470	2470	2470	0
20	20240911	181800	164325295	2470	2470	2470	2470	0
21	20240911	181700	164325295	2470	2470	2470	2470	0
22	20240911	181600	164325295	2470	2470	2470	2470	0
23	20240911	181500	164325295	2470	2470	2470	2470	0
24	20240911	181400	164325295	2470	2470	2470	2470	0
25	20240911	181300	164325295	2470	2470	2470	2470	0
26	20240911	181200	164325295	2470	2470	2470	2470	0
27	20240911	181100	164325295	2470	2470	2470	2470	0
28	20240911	181000	164325295	2470	2470	2470	2470	0
29	20240911	180900	164325295	2470	2470	2470	2470	0
30	20240911	180800	164325295	2470	2470	2470	2470	0
31	20240911	180700	164325295	2470	2470	2470	2470	0
32	20240911	180600	164325295	2470	2470	2470	2470	493
33	20240911	180500	164325295	2470	2470	2470	2470	0
34	20240911	180400	164325295	2470	2470	2470	2470	0
35	20240911	180300	164325295	2470	2470	2470	2470	0
36	20240911	180200	164325295	2470	2470	2470	2470	0
37	20240911	180100	164325295	2470	2470	2470	2470	0
38	20240911	180000	164325295	2470	2470	2470	2470	0
39	20240911	175900	164325295	2470	2470	2470	2470	0
40	20240911	175800	164325295	2470	2470	2470	2470	0
41	20240911	175700	164325295	2470	2470	2470	2470	0
42	20240911	175600	164325295	2470	2470	2470	2470	0
43	20240911	175500	164325295	2470	2470	2470	2470	0
44	20240911	175400	164325295	2470	2470	2470	2470	0
45	20240911	175300	164325295	2470	2470	2470	2470	0
46	20240911	175200	164325295	2470	2470	2470	2470	0
47	20240911	175100	164325295	2470	2470	2470	2470	0
48	20240911	175000	164325295	2470	2470	2470	2470	0
49	20240911	174900	164325295	2470	2470	2470	2470	0
50	20240911	174800	164325295	2470	2470	2470	2470	0
51	20240911	174700	164325295	2470	2470	2470	2470	0
52	20240911	174600	164325295	2470	2470	2470	2470	0
53	20240911	174500	164325295	2470	2470	2470	2470	0
54	20240911	174400	164325295	2470	2470	2470	2470	0
55	20240911	174300	164325295	2470	2470	2470	2470	0
56	20240911	174200	164325295	2470	2470	2470	2470	0
57	20240911	174100	164325295	2470	2470	2470	2470	0
58	20240911	174000	164325295	2470	2470	2470	2470	0
59	20240911	173900	164325295	2470	2470	2470	2470	0
60	20240911	173800	164325295	2470	2470	2470	2470	0
61	20240911	173700	164325295	2470	2470	2470	2470	0
62	20240911	173600	164325295	2470	2470	2470	2470	493
63	20240911	173500	164325295	2470	2470	2470	2470	0
64	20240911	173400	164325295	2470	2470	2470	2470	0
65	20240911	173300	164325295	2470	2470	2470	2470	0
66	20240911	173200	164325295	2470	2470	2470	2470	0
67	20240911	173100	164325295	2470	2470	2470	2470	0
68	20240911	173000	164325295	2470	2470	2470	2470	0
69	20240911	172900	164325295	2470	2470	2470	2470	0
70	20240911	172800	164325295	2470	2470	2470	2470	0
71	20240911	172700	164325295	2470	2470	2470	2470	0
72	20240911	172600	164325295	2470	2470	2470	2470	0
73	20240911	172500	164325295	2470	2470	2470	2470	0
74	20240911	172400	164325295	2470	2470	2470	2470	0
75	20240911	172300	164325295	2470	2470	2470	2470	0
76	20240911	172200	164325295	2470	2470	2470	2470	0
77	20240911	172100	164325295	2470	2470	2470	2470	0
78	20240911	172000	164325295	2470	2470	2470	2470	0
79	20240911	171900	164325295	2470	2470	2470	2470	0
80	20240911	171800	164325295	2470	2470	2470	2470	0
81	20240911	171700	164325295	2470	2470	2470	2470	0
82	20240911	171600	164325295	2470	2470	2470	2470	0
83	20240911	171500	164325295	2470	2470	2470	2470	0
84	20240911	171400	164325295	2470	2470	2470	2470	0
85	20240911	171300	164325295	2470	2470	2470	2470	0
86	20240911	171200	164325295	2470	2470	2470	2470	0
87	20240911	171100	164325295	2470	2470	2470	2470	0
88	20240911	171000	164325295	2470	2470	2470	2470	0
89	20240911	170900	164325295	2470	2470	2470	2470	0
90	20240911	170800	164325295	2470	2470	2470	2470	0
91	20240911	170700	164325295	2470	2470	2470	2470	0
92	20240911	170600	164325295	2470	2470	2470	2470	493
93	20240911	170500	164325295	2470	2470	2470	2470	0
94	20240911	170400	164325295	2470	2470	2470	2470	0
95	20240911	170300	164325295	2470	2470	2470	2470	0
96	20240911	170200	164325295	2470	2470	2470	2470	0
97	20240911	170100	164325295	2470	2470	2470	2470	0
98	20240911	170000	164325295	2470	2470	2470	2470	0
99	20240911	165900	164325295	2470	2470	2470	2470	0
100	20240911	165800	164325295	2470	2470	2470	2470	0
101	20240911	165700	164325295	2470	2470	2470	2470	0
102	20240911	165600	164325295	2470	2470	2470	2470	0
103	20240911	165500	164325295	2470	2470	2470	2470	0
104	20240911	165400	164325295	2470	2470	2470	2470	0
105	20240911	165300	164325295	2470	2470	2470	2470	0
106	20240911	165200	164325295	2470	2470	2470	2470	0
107	20240911	165100	164325295	2470	2470	2470	2470	0
108	20240911	165000	164325295	2470	2470	2470	2470	0
109	20240911	164900	164325295	2470	2470	2470	2470	0
110	20240911	164800	164325295	2470	2470	2470	2470	0
111	20240911	164700	164325295	2470	2470	2470	2470	0
112	20240911	164600	164325295	2470	2470	2470	2470	0
113	20240911	164500	164325295	2470	2470	2470	2470	0
114	20240911	164400	164325295	2470	2470	2470	2470	0
115	20240911	164300	164325295	2470	2470	2470	2470	0
116	20240911	164200	164325295	2470	2470	2470	2470	0
117	20240911	164100	164325295	2470	2470	2470	2470	0
118	20240911	164000	164325295	2470	2470	2470	2470	0
119	20240911	163900	164325295	2470	2470	2470	2470	0
120	20240911	163800	164325295	2470	2470	2470	2470	0
121	20240911	163700	164325295	2470	2470	2470	2470	0
122	20240911	163600	164325295	2470	2470	2470	2470	493
123	20240911	163500	164325295	2470	2470	2470	2470	0
124	20240911	163400	164325295	2470	2470	2470	2470	0
125	20240911	163300	164325295	2470	2470	2470	2470	0
126	20240911	163200	164325295	2470	2470	2470	2470	0
127	20240911	163100	164325295	2470	2470	2470	2470	0
128	20240911	163000	164325295	2470	2470	2470	2470	0
129	20240911	162900	164325295	2470	2470	2470	2470	0
130	20240911	162800	164325295	2470	2470	2470	2470	0
131	20240911	162700	164325295	2470	2470	2470	2470	0
132	20240911	162600	164325295	2470	2470	2470	2470	0
133	20240911	162500	164325295	2470	2470	2470	2470	0
134	20240911	162400	164325295	2470	2470	2470	2470	0
135	20240911	162300	164325295	2470	2470	2470	2470	0
136	20240911	162200	164325295	2470	2470	2470	2470	0
137	20240911	162100	164325295	2470	2470	2470	2470	0
138	20240911	162000	164325295	2470	2470	2470	2470	0
139	20240911	161900	164325295	2470	2470	2470	2470	0
140	20240911	161800	164325295	2470	2470	2470	2470	0
141	20240911	161700	164325295	2470	2470	2470	2470	0
142	20240911	161600	164325295	2470	2470	2470	2470	0
143	20240911	161500	164325295	2470	2470	2470	2470	0
144	20240911	161400	164325295	2470	2470	2470	2470	0
145	20240911	161300	164325295	2470	2470	2470	2470	0
146	20240911	161200	164325295	2470	2470	2470	2470	0
147	20240911	161100	164325295	2470	2470	2470	2470	0
148	20240911	161000	164325295	2470	2470	2470	2470	0
149	20240911	160900	164325295	2470	2470	2470	2470	0
150	20240911	160800	164325295	2470	2470	2470	2470	0
151	20240911	160700	164325295	2470	2470	2470	2470	0
152	20240911	160600	164325295	2470	2470	2470	2470	493
153	20240911	160500	164325295	2470	2470	2470	2470	0
154	20240911	160400	164325295	2470	2470	2470	2470	0
155	20240911	160300	164325295	2470	2470	2470	2470	0
156	20240911	160200	164325295	2470	2470	2470	2470	0
157	20240911	160100	164325295	2470	2470	2470	2470	0
158	20240911	160000	164325295	2470	2470	2470	2470	0
159	20240911	155900	164325295	2470	2470	2470	2470	0
160	20240911	155800	164325295	2470	2470	2470	2470	0
161	20240911	155700	164325295	2470	2470	2470	2470	0
162	20240911	155600	164325295	2470	2470	2470	2470	0
163	20240911	155500	164325295	2470	2470	2470	2470	0
164	20240911	155400	164325295	2470	2470	2470	2470	0
165	20240911	155300	164325295	2470	2470	2470	2470	0
166	20240911	155200	164325295	2470	2470	2470	2470	0
167	20240911	155100	164325295	2470	2470	2470	2470	0
168	20240911	155000	164325295	2470	2470	2470	2470	0
169	20240911	154900	164325295	2470	2470	2470	2470	0
170	20240911	154800	164325295	2470	2470	2470	2470	0
171	20240911	154700	164325295	2470	2470	2470	2470	0
172	20240911	154600	164325295	2470	2470	2470	2470	0
173	20240911	154500	164325295	2470	2470	2470	2470	0
174	20240911	154400	164325295	2470	2470	2470	2470	0
175	20240911	154300	164325295	2470	2470	2470	2470	0
176	20240911	154200	164325295	2470	2470	2470	2470	0
177	20240911	154100	164325295	2470	2470	2470	2470	0
178	20240911	154000	164325295	2470	2470	2470	2470	0
179	20240911	153900	164325295	2470	2470	2470	2470	0
180	20240911	153800	164325295	2470	2470	2470	2470	0
181	20240911	153700	164325295	2470	2470	2470	2470	0
182	20240911	153600	164325295	2470	2470	2470	2470	493
183	20240911	153500	164325295	2470	2470	2470	2470	0
184	20240911	153400	164325295	2470	2470	2470	2470	0
185	20240911	153300	164325295	2470	2470	2470	2470	0
186	20240911	153200	164325295	2470	2470	2470	2470	0
187	20240911	153100	164325295	2470	2470	2470	2470	0
188	20240911	153000	164325295	2470	2470	2470	2470	493
189	20240911	152900	163107585	2475	2475	2475	2475	0
190	20240911	152800	163107585	2475	2475	2475	2475	0
191	20240911	152700	163107585	2475	2475	2475	2475	0
192	20240911	152600	163107585	2475	2475	2475	2475	0
193	20240911	152500	163107585	2475	2475	2475	2475	0
194	20240911	152400	163107585	2475	2475	2475	2475	0
195	20240911	152300	163107585	2475	2475	2475	2475	0
196	20240911	152200	163107585	2475	2475	2475	2475	0
197	20240911	152100	163107585	2475	2475	2475	2475	0
198	20240911	152000	163107585	2475	2475	2475	2475	0
199	20240911	151900	163107585	2475	2475	2475	2475	0
200	20240911	151800	163107585	2475	2475	2475	2475	0
201	20240911	151700	163107585	2475	2475	2475	2475	1
202	20240911	151600	163105110	2465	2475	2475	2465	310
203	20240911	151500	162340860	2475	2475	2475	2475	0
204	20240911	151400	162340860	2475	2475	2475	2475	1
205	20240911	151300	162338385	2475	2475	2475	2475	0
206	20240911	151200	162338385	2475	2475	2475	2475	0
207	20240911	151100	162338385	2475	2465	2475	2465	63
208	20240911	151000	162183050	2465	2465	2465	2465	0
209	20240911	150900	162183050	2465	2465	2465	2465	0
210	20240911	150800	162183050	2465	2470	2470	2465	27
211	20240911	150700	162116470	2475	2475	2475	2475	1
212	20240911	150600	162113995	2470	2470	2470	2470	0
213	20240911	150500	162113995	2470	2470	2470	2470	0
214	20240911	150400	162113995	2470	2470	2470	2470	0
215	20240911	150300	162113995	2470	2470	2470	2470	0
216	20240911	150200	162113995	2470	2470	2470	2470	0
217	20240911	150100	162113995	2470	2470	2470	2470	1
218	20240911	150000	162111525	2475	2475	2475	2475	0
219	20240911	145900	162111525	2475	2475	2475	2475	1500
220	20240911	145800	158399025	2465	2465	2465	2465	0
221	20240911	145700	158399025	2465	2465	2465	2465	0
222	20240911	145600	158399025	2465	2465	2465	2465	0
223	20240911	145500	158399025	2465	2465	2465	2465	1000
224	20240911	145400	155934025	2475	2475	2475	2475	0
225	20240911	145300	155934025	2475	2475	2475	2475	0
226	20240911	145200	155934025	2475	2475	2475	2475	0
227	20240911	145100	155934025	2475	2475	2475	2475	0
228	20240911	145000	155934025	2475	2475	2475	2475	0
229	20240911	144900	155934025	2475	2475	2475	2475	0
230	20240911	144800	155934025	2475	2475	2475	2475	0
231	20240911	144700	155934025	2475	2475	2475	2475	3
232	20240911	144600	155926600	2465	2475	2475	2465	1001
233	20240911	144500	153459125	2470	2470	2470	2470	26
234	20240911	144400	153394905	2470	2470	2470	2470	0
235	20240911	144300	153394905	2470	2470	2470	2470	0
236	20240911	144200	153394905	2470	2470	2470	2470	0
237	20240911	144100	153394905	2470	2470	2470	2470	20
238	20240911	144000	153345505	2470	2470	2470	2470	0
239	20240911	143900	153345505	2470	2470	2470	2470	0
240	20240911	143800	153345505	2470	2470	2470	2470	0
241	20240911	143700	153345505	2470	2470	2470	2470	0
242	20240911	143600	153345505	2470	2470	2470	2470	0
243	20240911	143500	153345505	2470	2470	2470	2470	0
244	20240911	143400	153345505	2470	2470	2470	2470	0
245	20240911	143300	153345505	2470	2470	2470	2470	0
246	20240911	143200	153345505	2470	2470	2470	2470	0
247	20240911	143100	153345505	2470	2470	2470	2470	0
248	20240911	143000	153345505	2470	2470	2470	2470	0
249	20240911	142900	153345505	2470	2470	2470	2470	60
250	20240911	142800	153197305	2475	2475	2475	2475	0
251	20240911	142700	153197305	2475	2475	2475	2475	0
252	20240911	142600	153197305	2475	2475	2475	2475	0
253	20240911	142500	153197305	2475	2475	2475	2475	199
254	20240911	142400	152704780	2465	2465	2465	2465	0
255	20240911	142300	152704780	2465	2465	2465	2465	0
256	20240911	142200	152704780	2465	2465	2465	2465	0
257	20240911	142100	152704780	2465	2465	2465	2465	0
258	20240911	142000	152704780	2465	2465	2465	2465	0
259	20240911	141900	152704780	2465	2465	2465	2465	0
260	20240911	141800	152704780	2465	2465	2465	2465	0
261	20240911	141700	152704780	2465	2465	2465	2465	0
262	20240911	141600	152704780	2465	2465	2465	2465	0
263	20240911	141500	152704780	2465	2465	2465	2465	0
264	20240911	141400	152704780	2465	2465	2465	2465	0
265	20240911	141300	152704780	2465	2465	2465	2465	0
266	20240911	141200	152704780	2465	2465	2465	2465	0
267	20240911	141100	152704780	2465	2465	2465	2465	0
268	20240911	141000	152704780	2465	2465	2465	2465	1681
269	20240911	140900	148561115	2465	2465	2465	2465	0
270	20240911	140800	148561115	2465	2465	2465	2465	0
271	20240911	140700	148561115	2465	2465	2465	2465	0
272	20240911	140600	148561115	2465	2465	2465	2465	0
273	20240911	140500	148561115	2465	2465	2465	2465	0
274	20240911	140400	148561115	2465	2465	2465	2465	0
275	20240911	140300	148561115	2465	2465	2465	2465	0
276	20240911	140200	148561115	2465	2465	2465	2465	0
277	20240911	140100	148561115	2465	2465	2465	2465	0
278	20240911	140000	148561115	2465	2465	2465	2465	0
279	20240911	135900	148561115	2465	2465	2465	2465	0
280	20240911	135800	148561115	2465	2465	2465	2465	0
281	20240911	135700	148561115	2465	2465	2465	2465	0
282	20240911	135600	148561115	2465	2465	2465	2465	0
283	20240911	135500	148561115	2465	2465	2465	2465	36
284	20240911	135400	148472375	2465	2465	2465	2465	0
285	20240911	135300	148472375	2465	2465	2465	2465	164
286	20240911	135200	148068115	2465	2465	2465	2465	0
287	20240911	135100	148068115	2465	2465	2465	2465	2389
288	20240911	135000	142179230	2465	2465	2465	2465	0
289	20240911	134900	142179230	2465	2465	2465	2465	0
290	20240911	134800	142179230	2465	2465	2465	2465	0
291	20240911	134700	142179230	2465	2465	2465	2465	0
292	20240911	134600	142179230	2465	2465	2465	2465	0
293	20240911	134500	142179230	2465	2465	2465	2465	11
294	20240911	134400	142152115	2465	2465	2465	2465	0
295	20240911	134300	142152115	2465	2465	2465	2465	0
296	20240911	134200	142152115	2465	2465	2465	2465	4
297	20240911	134100	142142255	2465	2465	2465	2465	0
298	20240911	134000	142142255	2465	2465	2465	2465	0
299	20240911	133900	142142255	2465	2465	2465	2465	0
300	20240911	133800	142142255	2465	2465	2465	2465	0
301	20240911	133700	142142255	2465	2470	2470	2465	7
302	20240911	133600	142124985	2470	2470	2470	2470	0
303	20240911	133500	142124985	2470	2470	2470	2470	0
304	20240911	133400	142124985	2470	2470	2470	2470	0
305	20240911	133300	142124985	2470	2470	2470	2470	0
306	20240911	133200	142124985	2470	2470	2470	2470	0
307	20240911	133100	142124985	2470	2470	2470	2470	0
308	20240911	133000	142124985	2470	2470	2470	2470	0
309	20240911	132900	142124985	2470	2470	2470	2470	0
310	20240911	132800	142124985	2470	2470	2470	2470	0
311	20240911	132700	142124985	2470	2470	2470	2470	105
312	20240911	132600	141865635	2475	2475	2475	2475	0
313	20240911	132500	141865635	2475	2475	2475	2475	0
314	20240911	132400	141865635	2475	2475	2475	2475	0
315	20240911	132300	141865635	2475	2475	2475	2475	0
316	20240911	132200	141865635	2475	2475	2475	2475	0
317	20240911	132100	141865635	2475	2475	2475	2475	0
318	20240911	132000	141865635	2475	2475	2475	2475	1
319	20240911	131900	141863160	2470	2470	2470	2470	0
320	20240911	131800	141863160	2470	2470	2470	2470	2
321	20240911	131700	141858220	2470	2470	2470	2470	0
322	20240911	131600	141858220	2470	2465	2470	2465	3052
323	20240911	131500	134319830	2455	2455	2455	2455	0
324	20240911	131400	134319830	2455	2455	2455	2455	10
325	20240911	131300	134295280	2455	2455	2455	2455	0
326	20240911	131200	134295280	2455	2455	2455	2455	0
327	20240911	131100	134295280	2455	2455	2455	2455	0
328	20240911	131000	134295280	2455	2460	2460	2455	200
329	20240911	130900	133803990	2470	2470	2470	2470	0
330	20240911	130800	133803990	2470	2470	2470	2470	0
331	20240911	130700	133803990	2470	2470	2470	2470	11
332	20240911	130600	133776820	2470	2470	2470	2470	0
333	20240911	130500	133776820	2470	2470	2470	2470	0
334	20240911	130400	133776820	2470	2470	2470	2470	0
335	20240911	130300	133776820	2470	2470	2470	2470	0
336	20240911	130200	133776820	2470	2470	2470	2470	0
337	20240911	130100	133776820	2470	2470	2470	2470	0
338	20240911	130000	133776820	2470	2470	2470	2470	0
339	20240911	125900	133776820	2470	2470	2470	2470	0
340	20240911	125800	133776820	2470	2470	2470	2470	0
341	20240911	125700	133776820	2470	2470	2470	2470	0
342	20240911	125600	133776820	2470	2470	2470	2470	0
343	20240911	125500	133776820	2470	2470	2470	2470	0
344	20240911	125400	133776820	2470	2470	2470	2470	0
345	20240911	125300	133776820	2470	2470	2470	2470	0
346	20240911	125200	133776820	2470	2470	2470	2470	0
347	20240911	125100	133776820	2470	2470	2470	2470	0
348	20240911	125000	133776820	2470	2470	2470	2470	1
349	20240911	124900	133774350	2470	2470	2470	2470	1
350	20240911	124800	133771880	2460	2460	2460	2460	0
351	20240911	124700	133771880	2460	2460	2460	2460	10
352	20240911	124600	133747280	2470	2470	2470	2470	0
353	20240911	124500	133747280	2470	2470	2470	2470	0
354	20240911	124400	133747280	2470	2470	2470	2470	0
355	20240911	124300	133747280	2470	2470	2470	2470	2
356	20240911	124200	133742340	2470	2470	2470	2470	0
357	20240911	124100	133742340	2470	2470	2470	2470	20
358	20240911	124000	133692940	2470	2470	2470	2470	0
359	20240911	123900	133692940	2470	2470	2470	2470	0
360	20240911	123800	133692940	2470	2470	2470	2470	0
361	20240911	123700	133692940	2470	2470	2470	2470	0
362	20240911	123600	133692940	2470	2470	2470	2470	0
363	20240911	123500	133692940	2470	2470	2470	2470	0
364	20240911	123400	133692940	2470	2470	2470	2470	0
365	20240911	123300	133692940	2470	2470	2470	2470	0
366	20240911	123200	133692940	2470	2470	2470	2470	0
367	20240911	123100	133692940	2470	2470	2470	2470	0
368	20240911	123000	133692940	2470	2470	2470	2470	0
369	20240911	122900	133692940	2470	2460	2470	2460	35
370	20240911	122800	133606830	2460	2460	2460	2460	1
371	20240911	122700	133604370	2460	2460	2460	2460	0
372	20240911	122600	133604370	2460	2460	2460	2460	2
373	20240911	122500	133599450	2460	2460	2460	2460	3
374	20240911	122400	133592070	2460	2460	2460	2460	10
375	20240911	122300	133567470	2455	2455	2455	2455	0
376	20240911	122200	133567470	2455	2455	2455	2455	0
377	20240911	122100	133567470	2455	2455	2455	2455	0
378	20240911	122000	133567470	2455	2455	2455	2455	100
379	20240911	121900	133321970	2455	2455	2455	2455	0
380	20240911	121800	133321970	2455	2455	2455	2455	0
381	20240911	121700	133321970	2455	2455	2455	2455	0
382	20240911	121600	133321970	2455	2455	2455	2455	0
383	20240911	121500	133321970	2455	2455	2455	2455	50
384	20240911	121400	133199220	2450	2460	2460	2450	15908
385	20240911	121300	94148850	2465	2465	2465	2465	0
386	20240911	121200	94148850	2465	2465	2465	2465	0
387	20240911	121100	94148850	2465	2465	2465	2465	0
388	20240911	121000	94148850	2465	2465	2465	2465	0
389	20240911	120900	94148850	2465	2465	2465	2465	0
390	20240911	120800	94148850	2465	2465	2465	2465	0
391	20240911	120700	94148850	2465	2465	2465	2465	0
392	20240911	120600	94148850	2465	2465	2465	2465	0
393	20240911	120500	94148850	2465	2465	2465	2465	0
394	20240911	120400	94148850	2465	2465	2465	2465	0
395	20240911	120300	94148850	2465	2465	2465	2465	0
396	20240911	120200	94148850	2465	2465	2465	2465	0
397	20240911	120100	94148850	2465	2465	2465	2465	0
398	20240911	120000	94148850	2465	2465	2465	2465	0
399	20240911	115900	94148850	2465	2465	2465	2465	0
400	20240911	115800	94148850	2465	2465	2465	2465	0
401	20240911	115700	94148850	2465	2465	2465	2465	0
402	20240911	115600	94148850	2465	2465	2465	2465	1
403	20240911	115500	94146385	2460	2460	2460	2460	1
404	20240911	115400	94143925	2465	2465	2465	2465	0
405	20240911	115300	94143925	2465	2465	2465	2465	0
406	20240911	115200	94143925	2465	2465	2465	2465	0
407	20240911	115100	94143925	2465	2465	2465	2465	0
408	20240911	115000	94143925	2465	2465	2465	2465	0
409	20240911	114900	94143925	2465	2465	2465	2465	0
410	20240911	114800	94143925	2465	2465	2465	2465	0
411	20240911	114700	94143925	2465	2465	2465	2465	1
412	20240911	114600	94141460	2465	2465	2465	2465	0
413	20240911	114500	94141460	2465	2465	2465	2465	1
414	20240911	114400	94138995	2460	2460	2460	2460	0
415	20240911	114300	94138995	2460	2460	2460	2460	0
416	20240911	114200	94138995	2460	2460	2460	2460	0
417	20240911	114100	94138995	2460	2460	2460	2460	0
418	20240911	114000	94138995	2460	2460	2460	2460	0
419	20240911	113900	94138995	2460	2460	2460	2460	91
420	20240911	113800	93915135	2460	2460	2460	2460	9
421	20240911	113700	93892995	2465	2465	2465	2465	0
422	20240911	113600	93892995	2465	2465	2465	2465	0
423	20240911	113500	93892995	2465	2465	2465	2465	1
424	20240911	113400	93890530	2455	2465	2465	2455	2987
425	20240911	113300	86543085	2470	2470	2470	2470	0
426	20240911	113200	86543085	2470	2470	2470	2470	0
427	20240911	113100	86543085	2470	2470	2470	2470	0
428	20240911	113000	86543085	2470	2470	2470	2470	0
429	20240911	112900	86543085	2470	2470	2470	2470	0
430	20240911	112800	86543085	2470	2470	2470	2470	0
431	20240911	112700	86543085	2470	2470	2470	2470	0
432	20240911	112600	86543085	2470	2470	2470	2470	0
433	20240911	112500	86543085	2470	2470	2470	2470	0
434	20240911	112400	86543085	2470	2470	2470	2470	0
435	20240911	112300	86543085	2470	2470	2470	2470	0
436	20240911	112200	86543085	2470	2470	2470	2470	0
437	20240911	112100	86543085	2470	2470	2470	2470	0
438	20240911	112000	86543085	2470	2470	2470	2470	0
439	20240911	111900	86543085	2470	2470	2470	2470	0
440	20240911	111800	86543085	2470	2470	2470	2470	0
441	20240911	111700	86543085	2470	2470	2470	2470	0
442	20240911	111600	86543085	2470	2470	2470	2470	1
443	20240911	111500	86540615	2470	2470	2470	2470	1
444	20240911	111400	86538145	2470	2470	2470	2470	0
445	20240911	111300	86538145	2470	2470	2470	2470	0
446	20240911	111200	86538145	2470	2470	2470	2470	0
447	20240911	111100	86538145	2470	2470	2470	2470	1
448	20240911	111000	86535675	2470	2470	2470	2470	1
449	20240911	110900	86533205	2470	2470	2470	2470	0
450	20240911	110800	86533205	2470	2470	2470	2470	0
451	20240911	110700	86533205	2470	2470	2470	2470	0
452	20240911	110600	86533205	2470	2470	2470	2470	5
453	20240911	110500	86520855	2465	2465	2465	2465	0
454	20240911	110400	86520855	2465	2465	2465	2465	0
455	20240911	110300	86520855	2465	2465	2465	2465	0
456	20240911	110200	86520855	2465	2465	2465	2465	0
457	20240911	110100	86520855	2465	2465	2465	2465	0
458	20240911	110000	86520855	2465	2465	2465	2465	0
459	20240911	105900	86520855	2465	2465	2465	2465	153
460	20240911	105800	86143710	2470	2470	2470	2470	0
461	20240911	105700	86143710	2470	2470	2470	2470	0
462	20240911	105600	86143710	2470	2470	2470	2470	0
463	20240911	105500	86143710	2470	2470	2470	2470	0
464	20240911	105400	86143710	2470	2470	2470	2470	1
465	20240911	105300	86141240	2470	2470	2470	2470	0
466	20240911	105200	86141240	2470	2470	2470	2470	0
467	20240911	105100	86141240	2470	2465	2470	2465	200
468	20240911	105000	85647740	2470	2470	2470	2470	0
469	20240911	104900	85647740	2470	2470	2470	2470	0
470	20240911	104800	85647740	2470	2470	2470	2470	0
471	20240911	104700	85647740	2470	2470	2470	2470	0
472	20240911	104600	85647740	2470	2470	2470	2470	0
473	20240911	104500	85647740	2470	2470	2470	2470	2
474	20240911	104400	85642800	2470	2470	2470	2470	20
475	20240911	104300	85593400	2465	2465	2465	2465	0
476	20240911	104200	85593400	2465	2465	2465	2465	0
477	20240911	104100	85593400	2465	2465	2465	2465	0
478	20240911	104000	85593400	2465	2465	2465	2465	0
479	20240911	103900	85593400	2465	2465	2465	2465	0
480	20240911	103800	85593400	2465	2470	2470	2465	131
481	20240911	103700	85270480	2470	2470	2470	2470	12
482	20240911	103600	85240840	2475	2475	2475	2475	0
483	20240911	103500	85240840	2475	2475	2475	2475	0
484	20240911	103400	85240840	2475	2475	2475	2475	0
485	20240911	103300	85240840	2475	2475	2475	2475	0
486	20240911	103200	85240840	2475	2475	2475	2475	0
487	20240911	103100	85240840	2475	2475	2475	2475	0
488	20240911	103000	85240840	2475	2475	2475	2475	0
489	20240911	102900	85240840	2475	2475	2475	2475	0
490	20240911	102800	85240840	2475	2475	2475	2475	0
491	20240911	102700	85240840	2475	2475	2475	2475	0
492	20240911	102600	85240840	2475	2475	2475	2475	0
493	20240911	102500	85240840	2475	2475	2475	2475	0
494	20240911	102400	85240840	2475	2475	2475	2475	0
495	20240911	102300	85240840	2475	2475	2475	2475	0
496	20240911	102200	85240840	2475	2475	2475	2475	0
497	20240911	102100	85240840	2475	2475	2475	2475	0
498	20240911	102000	85240840	2475	2475	2475	2475	0
499	20240911	101900	85240840	2475	2475	2475	2475	5
500	20240911	101800	85228465	2475	2475	2475	2475	0
501	20240911	101700	85228465	2475	2475	2475	2475	5
502	20240911	101600	85216090	2475	2475	2475	2475	2
503	20240911	101500	85211140	2475	2475	2475	2475	1
504	20240911	101400	85208665	2460	2460	2460	2460	0
505	20240911	101300	85208665	2460	2460	2460	2460	0
506	20240911	101200	85208665	2460	2475	2475	2460	103
507	20240911	101100	84955135	2475	2475	2475	2475	0
508	20240911	101000	84955135	2475	2475	2475	2475	0
509	20240911	100900	84955135	2475	2475	2475	2475	0
510	20240911	100800	84955135	2475	2475	2475	2475	0
511	20240911	100700	84955135	2475	2475	2475	2475	0
512	20240911	100600	84955135	2475	2475	2475	2475	0
513	20240911	100500	84955135	2475	2475	2475	2475	0
514	20240911	100400	84955135	2475	2475	2475	2475	5
515	20240911	100300	84942760	2475	2475	2475	2475	0
516	20240911	100200	84942760	2475	2475	2475	2475	0
517	20240911	100100	84942760	2475	2475	2475	2475	2
518	20240911	100000	84937810	2475	2475	2475	2475	0
519	20240911	095900	84937810	2475	2465	2475	2460	9237
520	20240911	095800	62206520	2475	2475	2475	2475	0
521	20240911	095700	62206520	2475	2475	2475	2475	0
522	20240911	095600	62206520	2475	2475	2475	2475	0
523	20240911	095500	62206520	2475	2475	2475	2475	1
524	20240911	095400	62204045	2465	2465	2465	2465	506
525	20240911	095300	60956755	2455	2455	2455	2455	0
526	20240911	095200	60956755	2455	2455	2455	2455	0
527	20240911	095100	60956755	2455	2455	2455	2455	0
528	20240911	095000	60956755	2455	2455	2455	2455	0
529	20240911	094900	60956755	2455	2455	2455	2455	0
530	20240911	094800	60956755	2455	2455	2455	2455	0
531	20240911	094700	60956755	2455	2455	2455	2455	0
532	20240911	094600	60956755	2455	2455	2455	2455	1623
533	20240911	094500	56972290	2450	2470	2470	2450	21630
534	20240911	094400	3904765	2470	2470	2470	2470	0
535	20240911	094300	3904765	2470	2470	2470	2470	0
536	20240911	094200	3904765	2470	2470	2470	2470	0
537	20240911	094100	3904765	2470	2470	2470	2470	20
538	20240911	094000	3855365	2470	2470	2470	2470	0
539	20240911	093900	3855365	2470	2470	2470	2470	0
540	20240911	093800	3855365	2470	2470	2470	2470	0
541	20240911	093700	3855365	2470	2470	2470	2470	0
542	20240911	093600	3855365	2470	2470	2470	2470	0
543	20240911	093500	3855365	2470	2470	2470	2470	0
544	20240911	093400	3855365	2470	2470	2470	2470	10
545	20240911	093300	3830665	2470	2470	2470	2470	0
546	20240911	093200	3830665	2470	2470	2470	2470	0
547	20240911	093100	3830665	2470	2470	2470	2470	94
548	20240911	093000	3598485	2460	2460	2460	2460	0
549	20240911	092900	3598485	2460	2460	2460	2460	0
550	20240911	092800	3598485	2460	2460	2460	2460	0
551	20240911	092700	3598485	2460	2460	2460	2460	7
552	20240911	092600	3581265	2460	2465	2465	2455	406
553	20240911	092500	2582835	2480	2480	2480	2480	0
554	20240911	092400	2582835	2480	2480	2480	2480	0
555	20240911	092300	2582835	2480	2480	2480	2480	0
556	20240911	092200	2582835	2480	2480	2480	2480	897
557	20240911	092100	358275	2480	2480	2480	2480	0
558	20240911	092000	358275	2480	2480	2480	2480	0
559	20240911	091900	358275	2480	2480	2480	2480	0
560	20240911	091800	358275	2480	2480	2480	2480	9
561	20240911	091700	335955	2480	2480	2480	2480	0
562	20240911	091600	335955	2480	2480	2480	2480	1
563	20240911	091500	333475	2480	2480	2480	2480	1
564	20240911	091400	330995	2480	2480	2480	2480	3
565	20240911	091300	323555	2480	2480	2480	2480	1
566	20240911	091200	321075	2480	2485	2485	2480	8
567	20240911	091100	301230	2490	2490	2490	2490	0
568	20240911	091000	301230	2490	2490	2490	2490	0
569	20240911	090900	301230	2490	2490	2490	2490	0
570	20240911	090800	301230	2490	2490	2490	2490	100
571	20240911	090700	52230	2500	2500	2500	2500	0
572	20240911	090600	52230	2500	2500	2500	2500	0
573	20240911	090500	52230	2500	2470	2510	2470	14
574	20240911	090400	17570	2510	2510	2510	2510	0
575	20240911	090300	17570	2510	2510	2510	2510	0
576	20240911	090200	17570	2510	2510	2510	2510	0
577	20240911	090100	17570	2510	2510	2510	2510	0
578	20240911	090000	17570	2510	2510	2510	2510	7