KissMeData/002200/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	183600	212163540	2950	2950	2950	2950	580
3	20240118	183500	212163540	2950	2950	2950	2950	0
4	20240118	183400	212163540	2950	2950	2950	2950	0
5	20240118	183300	212163540	2950	2950	2950	2950	0
6	20240118	183200	212163540	2950	2950	2950	2950	0
7	20240118	183100	212163540	2950	2950	2950	2950	0
8	20240118	183000	212163540	2950	2950	2950	2950	0
9	20240118	182900	212163540	2950	2950	2950	2950	0
10	20240118	182800	212163540	2950	2950	2950	2950	0
11	20240118	182700	212163540	2950	2950	2950	2950	0
12	20240118	182600	212163540	2950	2950	2950	2950	0
13	20240118	182500	212163540	2950	2950	2950	2950	0
14	20240118	182400	212163540	2950	2950	2950	2950	0
15	20240118	182300	212163540	2950	2950	2950	2950	0
16	20240118	182200	212163540	2950	2950	2950	2950	0
17	20240118	182100	212163540	2950	2950	2950	2950	0
18	20240118	182000	212163540	2950	2950	2950	2950	0
19	20240118	181900	212163540	2950	2950	2950	2950	0
20	20240118	181800	212163540	2950	2950	2950	2950	0
21	20240118	181700	212163540	2950	2950	2950	2950	0
22	20240118	181600	212163540	2950	2950	2950	2950	0
23	20240118	181500	212163540	2950	2950	2950	2950	0
24	20240118	181400	212163540	2950	2950	2950	2950	0
25	20240118	181300	212163540	2950	2950	2950	2950	0
26	20240118	181200	212163540	2950	2950	2950	2950	0
27	20240118	181100	212163540	2950	2950	2950	2950	0
28	20240118	181000	212163540	2950	2950	2950	2950	0
29	20240118	180900	212163540	2950	2950	2950	2950	0
30	20240118	180800	212163540	2950	2950	2950	2950	0
31	20240118	180700	212163540	2950	2950	2950	2950	0
32	20240118	180600	212163540	2950	2950	2950	2950	580
33	20240118	180500	212163540	2950	2950	2950	2950	0
34	20240118	180400	212163540	2950	2950	2950	2950	0
35	20240118	180300	212163540	2950	2950	2950	2950	0
36	20240118	180200	212163540	2950	2950	2950	2950	0
37	20240118	180100	212163540	2950	2950	2950	2950	0
38	20240118	180000	212163540	2950	2950	2950	2950	0
39	20240118	175900	212163540	2950	2950	2950	2950	0
40	20240118	175800	212163540	2950	2950	2950	2950	0
41	20240118	175700	212163540	2950	2950	2950	2950	0
42	20240118	175600	212163540	2950	2950	2950	2950	0
43	20240118	175500	212163540	2950	2950	2950	2950	0
44	20240118	175400	212163540	2950	2950	2950	2950	0
45	20240118	175300	212163540	2950	2950	2950	2950	0
46	20240118	175200	212163540	2950	2950	2950	2950	0
47	20240118	175100	212163540	2950	2950	2950	2950	0
48	20240118	175000	212163540	2950	2950	2950	2950	0
49	20240118	174900	212163540	2950	2950	2950	2950	0
50	20240118	174800	212163540	2950	2950	2950	2950	0
51	20240118	174700	212163540	2950	2950	2950	2950	0
52	20240118	174600	212163540	2950	2950	2950	2950	0
53	20240118	174500	212163540	2950	2950	2950	2950	0
54	20240118	174400	212163540	2950	2950	2950	2950	0
55	20240118	174300	212163540	2950	2950	2950	2950	0
56	20240118	174200	212163540	2950	2950	2950	2950	0
57	20240118	174100	212163540	2950	2950	2950	2950	0
58	20240118	174000	212163540	2950	2950	2950	2950	0
59	20240118	173900	212163540	2950	2950	2950	2950	0
60	20240118	173800	212163540	2950	2950	2950	2950	0
61	20240118	173700	212163540	2950	2950	2950	2950	0
62	20240118	173600	212163540	2950	2950	2950	2950	580
63	20240118	173500	212163540	2950	2950	2950	2950	0
64	20240118	173400	212163540	2950	2950	2950	2950	0
65	20240118	173300	212163540	2950	2950	2950	2950	0
66	20240118	173200	212163540	2950	2950	2950	2950	0
67	20240118	173100	212163540	2950	2950	2950	2950	0
68	20240118	173000	212163540	2950	2950	2950	2950	0
69	20240118	172900	212163540	2950	2950	2950	2950	0
70	20240118	172800	212163540	2950	2950	2950	2950	0
71	20240118	172700	212163540	2950	2950	2950	2950	0
72	20240118	172600	212163540	2950	2950	2950	2950	0
73	20240118	172500	212163540	2950	2950	2950	2950	0
74	20240118	172400	212163540	2950	2950	2950	2950	0
75	20240118	172300	212163540	2950	2950	2950	2950	0
76	20240118	172200	212163540	2950	2950	2950	2950	0
77	20240118	172100	212163540	2950	2950	2950	2950	0
78	20240118	172000	212163540	2950	2950	2950	2950	0
79	20240118	171900	212163540	2950	2950	2950	2950	0
80	20240118	171800	212163540	2950	2950	2950	2950	0
81	20240118	171700	212163540	2950	2950	2950	2950	0
82	20240118	171600	212163540	2950	2950	2950	2950	0
83	20240118	171500	212163540	2950	2950	2950	2950	0
84	20240118	171400	212163540	2950	2950	2950	2950	0
85	20240118	171300	212163540	2950	2950	2950	2950	0
86	20240118	171200	212163540	2950	2950	2950	2950	0
87	20240118	171100	212163540	2950	2950	2950	2950	0
88	20240118	171000	212163540	2950	2950	2950	2950	0
89	20240118	170900	212163540	2950	2950	2950	2950	0
90	20240118	170800	212163540	2950	2950	2950	2950	0
91	20240118	170700	212163540	2950	2950	2950	2950	0
92	20240118	170600	212163540	2950	2950	2950	2950	580
93	20240118	170500	212163540	2950	2950	2950	2950	0
94	20240118	170400	212163540	2950	2950	2950	2950	0
95	20240118	170300	212163540	2950	2950	2950	2950	0
96	20240118	170200	212163540	2950	2950	2950	2950	0
97	20240118	170100	212163540	2950	2950	2950	2950	0
98	20240118	170000	212163540	2950	2950	2950	2950	0
99	20240118	165900	212163540	2950	2950	2950	2950	0
100	20240118	165800	212163540	2950	2950	2950	2950	0
101	20240118	165700	212163540	2950	2950	2950	2950	0
102	20240118	165600	212163540	2950	2950	2950	2950	0
103	20240118	165500	212163540	2950	2950	2950	2950	0
104	20240118	165400	212163540	2950	2950	2950	2950	0
105	20240118	165300	212163540	2950	2950	2950	2950	0
106	20240118	165200	212163540	2950	2950	2950	2950	0
107	20240118	165100	212163540	2950	2950	2950	2950	0
108	20240118	165000	212163540	2950	2950	2950	2950	0
109	20240118	164900	212163540	2950	2950	2950	2950	0
110	20240118	164800	212163540	2950	2950	2950	2950	0
111	20240118	164700	212163540	2950	2950	2950	2950	0
112	20240118	164600	212163540	2950	2950	2950	2950	0
113	20240118	164500	212163540	2950	2950	2950	2950	0
114	20240118	164400	212163540	2950	2950	2950	2950	0
115	20240118	164300	212163540	2950	2950	2950	2950	0
116	20240118	164200	212163540	2950	2950	2950	2950	0
117	20240118	164100	212163540	2950	2950	2950	2950	0
118	20240118	164000	212163540	2950	2950	2950	2950	0
119	20240118	163900	212163540	2950	2950	2950	2950	0
120	20240118	163800	212163540	2950	2950	2950	2950	0
121	20240118	163700	212163540	2950	2950	2950	2950	0
122	20240118	163600	212163540	2950	2950	2950	2950	580
123	20240118	163500	212163540	2950	2950	2950	2950	0
124	20240118	163400	212163540	2950	2950	2950	2950	0
125	20240118	163300	212163540	2950	2950	2950	2950	0
126	20240118	163200	212163540	2950	2950	2950	2950	0
127	20240118	163100	212163540	2950	2950	2950	2950	0
128	20240118	163000	212163540	2950	2950	2950	2950	0
129	20240118	162900	212163540	2950	2950	2950	2950	0
130	20240118	162800	212163540	2950	2950	2950	2950	0
131	20240118	162700	212163540	2950	2950	2950	2950	0
132	20240118	162600	212163540	2950	2950	2950	2950	0
133	20240118	162500	212163540	2950	2950	2950	2950	0
134	20240118	162400	212163540	2950	2950	2950	2950	0
135	20240118	162300	212163540	2950	2950	2950	2950	0
136	20240118	162200	212163540	2950	2950	2950	2950	0
137	20240118	162100	212163540	2950	2950	2950	2950	0
138	20240118	162000	212163540	2950	2950	2950	2950	0
139	20240118	161900	212163540	2950	2950	2950	2950	0
140	20240118	161800	212163540	2950	2950	2950	2950	0
141	20240118	161700	212163540	2950	2950	2950	2950	0
142	20240118	161600	212163540	2950	2950	2950	2950	0
143	20240118	161500	212163540	2950	2950	2950	2950	0
144	20240118	161400	212163540	2950	2950	2950	2950	0
145	20240118	161300	212163540	2950	2950	2950	2950	0
146	20240118	161200	212163540	2950	2950	2950	2950	0
147	20240118	161100	212163540	2950	2950	2950	2950	0
148	20240118	161000	212163540	2950	2950	2950	2950	0
149	20240118	160900	212163540	2950	2950	2950	2950	0
150	20240118	160800	212163540	2950	2950	2950	2950	0
151	20240118	160700	212163540	2950	2950	2950	2950	0
152	20240118	160600	212163540	2950	2950	2950	2950	580
153	20240118	160500	212163540	2950	2950	2950	2950	0
154	20240118	160400	212163540	2950	2950	2950	2950	0
155	20240118	160300	212163540	2950	2950	2950	2950	0
156	20240118	160200	212163540	2950	2950	2950	2950	0
157	20240118	160100	212163540	2950	2950	2950	2950	0
158	20240118	160000	212163540	2950	2950	2950	2950	0
159	20240118	155900	212163540	2950	2950	2950	2950	0
160	20240118	155800	212163540	2950	2950	2950	2950	0
161	20240118	155700	212163540	2950	2950	2950	2950	0
162	20240118	155600	212163540	2950	2950	2950	2950	0
163	20240118	155500	212163540	2950	2950	2950	2950	0
164	20240118	155400	212163540	2950	2950	2950	2950	0
165	20240118	155300	212163540	2950	2950	2950	2950	0
166	20240118	155200	212163540	2950	2950	2950	2950	0
167	20240118	155100	212163540	2950	2950	2950	2950	0
168	20240118	155000	212163540	2950	2950	2950	2950	0
169	20240118	154900	212163540	2950	2950	2950	2950	0
170	20240118	154800	212163540	2950	2950	2950	2950	0
171	20240118	154700	212163540	2950	2950	2950	2950	0
172	20240118	154600	212163540	2950	2950	2950	2950	0
173	20240118	154500	212163540	2950	2950	2950	2950	0
174	20240118	154400	212163540	2950	2950	2950	2950	0
175	20240118	154300	212163540	2950	2950	2950	2950	0
176	20240118	154200	212163540	2950	2950	2950	2950	0
177	20240118	154100	212163540	2950	2950	2950	2950	0
178	20240118	154000	212163540	2950	2950	2950	2950	0
179	20240118	153900	212163540	2950	2950	2950	2950	0
180	20240118	153800	212163540	2950	2950	2950	2950	0
181	20240118	153700	212163540	2950	2950	2950	2950	0
182	20240118	153600	212163540	2950	2950	2950	2950	580
183	20240118	153500	212163540	2950	2950	2950	2950	0
184	20240118	153400	212163540	2950	2950	2950	2950	0
185	20240118	153300	212163540	2950	2950	2950	2950	0
186	20240118	153200	212163540	2950	2950	2950	2950	0
187	20240118	153100	212163540	2950	2950	2950	2950	0
188	20240118	153000	212163540	2950	2950	2950	2950	580
189	20240118	152900	210452540	2955	2955	2955	2955	0
190	20240118	152800	210452540	2955	2955	2955	2955	0
191	20240118	152700	210452540	2955	2955	2955	2955	0
192	20240118	152600	210452540	2955	2955	2955	2955	0
193	20240118	152500	210452540	2955	2955	2955	2955	0
194	20240118	152400	210452540	2955	2955	2955	2955	0
195	20240118	152300	210452540	2955	2955	2955	2955	0
196	20240118	152200	210452540	2955	2955	2955	2955	0
197	20240118	152100	210452540	2955	2955	2955	2955	0
198	20240118	152000	210452540	2955	2955	2955	2955	0
199	20240118	151900	210452540	2955	2950	2955	2950	13
200	20240118	151800	210414160	2955	2950	2955	2950	23
201	20240118	151700	210346265	2955	2950	2955	2950	31
202	20240118	151600	210254765	2955	2950	2955	2950	100
203	20240118	151500	209959330	2955	2950	2955	2950	27
204	20240118	151400	209879650	2955	2950	2955	2950	17
205	20240118	151300	209829480	2955	2950	2955	2950	27
206	20240118	151200	209749800	2955	2955	2955	2950	20
207	20240118	151100	209690770	2950	2950	2955	2950	15
208	20240118	151000	209646510	2955	2955	2955	2950	144
209	20240118	150900	209221675	2955	2955	2955	2955	34
210	20240118	150800	209121205	2960	2960	2960	2960	0
211	20240118	150700	209121205	2960	2960	2960	2960	0
212	20240118	150600	209121205	2960	2960	2960	2960	3
213	20240118	150500	209112325	2960	2955	2960	2950	764
214	20240118	150400	206858450	2960	2960	2960	2960	0
215	20240118	150300	206858450	2960	2960	2960	2960	0
216	20240118	150200	206858450	2960	2960	2960	2960	0
217	20240118	150100	206858450	2960	2960	2960	2960	300
218	20240118	150000	205970450	2960	2960	2960	2960	0
219	20240118	145900	205970450	2960	2960	2960	2960	0
220	20240118	145800	205970450	2960	2950	2960	2950	102
221	20240118	145700	205669530	2960	2960	2960	2960	0
222	20240118	145600	205669530	2960	2960	2960	2960	0
223	20240118	145500	205669530	2960	2955	2960	2955	36
224	20240118	145400	205563135	2955	2950	2955	2950	2758
225	20240118	145300	197423995	2950	2945	2950	2935	902
226	20240118	145200	194776565	2950	2950	2950	2950	0
227	20240118	145100	194776565	2950	2950	2950	2950	0
228	20240118	145000	194776565	2950	2945	2950	2935	102
229	20240118	144900	194476720	2950	2950	2950	2950	0
230	20240118	144800	194476720	2950	2950	2950	2950	0
231	20240118	144700	194476720	2950	2950	2950	2950	1
232	20240118	144600	194473770	2950	2950	2950	2950	0
233	20240118	144500	194473770	2950	2950	2950	2950	0
234	20240118	144400	194473770	2950	2950	2950	2950	0
235	20240118	144300	194473770	2950	2950	2950	2950	0
236	20240118	144200	194473770	2950	2950	2950	2950	0
237	20240118	144100	194473770	2950	2950	2950	2950	40
238	20240118	144000	194355770	2950	2950	2950	2950	0
239	20240118	143900	194355770	2950	2950	2950	2950	1
240	20240118	143800	194352820	2950	2950	2950	2930	303
241	20240118	143700	193464870	2950	2950	2950	2950	0
242	20240118	143600	193464870	2950	2930	2950	2930	302
243	20240118	143500	192579970	2950	2945	2950	2945	53
244	20240118	143400	192423870	2935	2945	2945	2935	985
245	20240118	143300	189532065	2950	2950	2950	2950	23
246	20240118	143200	189464215	2950	2945	2950	2945	311
247	20240118	143100	188548250	2950	2955	2955	2950	12
248	20240118	143000	188512800	2955	2955	2955	2955	2
249	20240118	142900	188506890	2955	2955	2955	2955	0
250	20240118	142800	188506890	2955	2955	2955	2955	0
251	20240118	142700	188506890	2955	2955	2955	2955	0
252	20240118	142600	188506890	2955	2955	2955	2955	0
253	20240118	142500	188506890	2955	2955	2955	2955	5
254	20240118	142400	188492115	2955	2955	2955	2955	0
255	20240118	142300	188492115	2955	2955	2955	2955	0
256	20240118	142200	188492115	2955	2955	2955	2955	0
257	20240118	142100	188492115	2955	2955	2955	2955	33
258	20240118	142000	188394600	2955	2955	2955	2955	0
259	20240118	141900	188394600	2955	2955	2955	2955	70
260	20240118	141800	188187750	2955	2955	2955	2955	23
261	20240118	141700	188119785	2955	2955	2955	2955	0
262	20240118	141600	188119785	2955	2955	2955	2955	0
263	20240118	141500	188119785	2955	2955	2955	2955	0
264	20240118	141400	188119785	2955	2955	2955	2955	0
265	20240118	141300	188119785	2955	2955	2955	2955	200
266	20240118	141200	187528785	2955	2955	2955	2955	0
267	20240118	141100	187528785	2955	2955	2955	2955	0
268	20240118	141000	187528785	2955	2955	2955	2955	0
269	20240118	140900	187528785	2955	2955	2955	2955	12
270	20240118	140800	187493325	2955	2955	2955	2955	30
271	20240118	140700	187404675	2955	2955	2955	2955	0
272	20240118	140600	187404675	2955	2955	2955	2955	3
273	20240118	140500	187395810	2960	2960	2960	2960	0
274	20240118	140400	187395810	2960	2960	2960	2960	15
275	20240118	140300	187351410	2960	2960	2960	2960	0
276	20240118	140200	187351410	2960	2960	2960	2960	0
277	20240118	140100	187351410	2960	2950	2960	2950	945
278	20240118	140000	184563650	2950	2950	2950	2950	1
279	20240118	135900	184560700	2935	2935	2950	2935	5041
280	20240118	135800	169765350	2935	2935	2935	2935	920
281	20240118	135700	167065150	2950	2950	2950	2950	1
282	20240118	135600	167062200	2955	2935	2955	2935	12
283	20240118	135500	167026945	2935	2945	2955	2935	6593
284	20240118	135400	147634960	2955	2950	2955	2950	21
285	20240118	135300	147573005	2955	2950	2955	2950	5
286	20240118	135200	147558250	2950	2950	2950	2950	919
287	20240118	135100	144847200	2965	2965	2965	2965	0
288	20240118	135000	144847200	2965	2965	2965	2965	0
289	20240118	134900	144847200	2965	2965	2965	2965	0
290	20240118	134800	144847200	2965	2965	2965	2965	0
291	20240118	134700	144847200	2965	2965	2965	2965	2
292	20240118	134600	144841270	2950	2955	2955	2950	7150
293	20240118	134500	123741825	2965	2965	2965	2965	0
294	20240118	134400	123741825	2965	2965	2965	2965	2
295	20240118	134300	123735895	2960	2960	2960	2960	1210
296	20240118	134200	120154295	2960	2965	2965	2960	502
297	20240118	134100	118668365	2970	2970	2970	2970	1
298	20240118	134000	118665395	2975	2975	2975	2975	1
299	20240118	133900	118662420	2965	2975	2975	2965	1001
300	20240118	133800	115694445	2975	2975	2975	2975	500
301	20240118	133700	114206945	2975	2975	2975	2975	0
302	20240118	133600	114206945	2975	2975	2975	2975	0
303	20240118	133500	114206945	2975	2960	2975	2960	3
304	20240118	133400	114198050	2975	2975	2975	2975	0
305	20240118	133300	114198050	2975	2975	2975	2975	0
306	20240118	133200	114198050	2975	2975	2975	2975	0
307	20240118	133100	114198050	2975	2975	2975	2975	1
308	20240118	133000	114195075	2975	2975	2975	2975	0
309	20240118	132900	114195075	2975	2975	2975	2975	1
310	20240118	132800	114192100	2960	2965	2965	2960	100
311	20240118	132700	113896090	2975	2975	2975	2975	2
312	20240118	132600	113890140	2970	2970	2970	2970	2
313	20240118	132500	113884200	2965	2965	2965	2965	0
314	20240118	132400	113884200	2965	2965	2965	2965	2
315	20240118	132300	113878270	2970	2970	2970	2970	2
316	20240118	132200	113872330	2965	2960	2965	2960	1000
317	20240118	132100	110912320	2965	2965	2965	2965	28
318	20240118	132000	110829300	2970	2970	2970	2970	0
319	20240118	131900	110829300	2970	2970	2970	2970	0
320	20240118	131800	110829300	2970	2970	2970	2970	2
321	20240118	131700	110823360	2975	2975	2975	2975	0
322	20240118	131600	110823360	2975	2970	2975	2960	42
323	20240118	131500	110698870	2975	2975	2975	2975	1
324	20240118	131400	110695895	2975	2975	2975	2975	0
325	20240118	131300	110695895	2975	2975	2975	2975	0
326	20240118	131200	110695895	2975	2975	2975	2975	0
327	20240118	131100	110695895	2975	2975	2975	2975	0
328	20240118	131000	110695895	2975	2975	2975	2975	0
329	20240118	130900	110695895	2975	2975	2975	2975	0
330	20240118	130800	110695895	2975	2975	2975	2975	0
331	20240118	130700	110695895	2975	2975	2975	2975	0
332	20240118	130600	110695895	2975	2975	2975	2975	0
333	20240118	130500	110695895	2975	2975	2975	2975	0
334	20240118	130400	110695895	2975	2975	2975	2975	0
335	20240118	130300	110695895	2975	2975	2975	2975	0
336	20240118	130200	110695895	2975	2975	2975	2975	0
337	20240118	130100	110695895	2975	2975	2975	2975	0
338	20240118	130000	110695895	2975	2975	2975	2975	7
339	20240118	125900	110675070	2975	2975	2975	2975	0
340	20240118	125800	110675070	2975	2970	2975	2970	56
341	20240118	125700	110508745	2965	2970	2970	2965	400
342	20240118	125600	109322730	2975	2975	2975	2975	0
343	20240118	125500	109322730	2975	2975	2975	2975	0
344	20240118	125400	109322730	2975	2975	2975	2975	0
345	20240118	125300	109322730	2975	2970	2975	2970	4
346	20240118	125200	109310840	2975	2975	2975	2975	5
347	20240118	125100	109295965	2975	2970	2975	2970	4
348	20240118	125000	109284080	2975	2975	2975	2975	0
349	20240118	124900	109284080	2975	2975	2975	2975	0
350	20240118	124800	109284080	2975	2975	2975	2975	0
351	20240118	124700	109284080	2975	2975	2975	2975	0
352	20240118	124600	109284080	2975	2975	2975	2975	10
353	20240118	124500	109254330	2975	2975	2975	2975	1
354	20240118	124400	109251355	2965	2970	2975	2965	452
355	20240118	124300	107910840	2975	2975	2975	2975	0
356	20240118	124200	107910840	2975	2975	2975	2975	0
357	20240118	124100	107910840	2975	2975	2975	2975	0
358	20240118	124000	107910840	2975	2975	2975	2975	0
359	20240118	123900	107910840	2975	2975	2975	2975	2
360	20240118	123800	107904890	2975	2975	2975	2975	0
361	20240118	123700	107904890	2975	2975	2975	2975	0
362	20240118	123600	107904890	2975	2975	2975	2975	0
363	20240118	123500	107904890	2975	2975	2975	2975	0
364	20240118	123400	107904890	2975	2975	2975	2975	1
365	20240118	123300	107901915	2975	2975	2975	2975	0
366	20240118	123200	107901915	2975	2975	2975	2975	0
367	20240118	123100	107901915	2975	2975	2975	2975	0
368	20240118	123000	107901915	2975	2975	2975	2975	0
369	20240118	122900	107901915	2975	2975	2975	2975	0
370	20240118	122800	107901915	2975	2975	2975	2975	1
371	20240118	122700	107898940	2975	2975	2975	2975	17
372	20240118	122600	107848365	2975	2975	2975	2975	0
373	20240118	122500	107848365	2975	2975	2975	2975	0
374	20240118	122400	107848365	2975	2975	2975	2975	2
375	20240118	122300	107842415	2975	2975	2975	2975	50
376	20240118	122200	107693665	2975	2975	2975	2975	58
377	20240118	122100	107521115	2975	2975	2975	2975	0
378	20240118	122000	107521115	2975	2975	2975	2975	0
379	20240118	121900	107521115	2975	2975	2975	2975	0
380	20240118	121800	107521115	2975	2975	2975	2975	0
381	20240118	121700	107521115	2975	2975	2975	2975	0
382	20240118	121600	107521115	2975	2975	2975	2975	0
383	20240118	121500	107521115	2975	2975	2975	2975	0
384	20240118	121400	107521115	2975	2975	2975	2975	2
385	20240118	121300	107515165	2970	2970	2970	2970	51
386	20240118	121200	107363695	2975	2975	2975	2975	0
387	20240118	121100	107363695	2975	2975	2975	2975	2
388	20240118	121000	107357745	2975	2975	2975	2975	2
389	20240118	120900	107351795	2975	2975	2975	2975	0
390	20240118	120800	107351795	2975	2975	2975	2975	2
391	20240118	120700	107345845	2980	2980	2980	2980	0
392	20240118	120600	107345845	2980	2980	2980	2980	0
393	20240118	120500	107345845	2980	2980	2980	2980	0
394	20240118	120400	107345845	2980	2980	2980	2980	0
395	20240118	120300	107345845	2980	2980	2980	2980	0
396	20240118	120200	107345845	2980	2980	2980	2980	2
397	20240118	120100	107339885	2975	2975	2975	2975	207
398	20240118	120000	106724060	2980	2980	2980	2980	0
399	20240118	115900	106724060	2980	2980	2980	2980	0
400	20240118	115800	106724060	2980	2980	2980	2980	0
401	20240118	115700	106724060	2980	2980	2980	2980	0
402	20240118	115600	106724060	2980	2980	2980	2980	0
403	20240118	115500	106724060	2980	2980	2980	2980	1
404	20240118	115400	106721080	2980	2980	2980	2980	0
405	20240118	115300	106721080	2980	2980	2980	2980	100
406	20240118	115200	106423080	2985	2985	2985	2985	0
407	20240118	115100	106423080	2985	2985	2985	2985	0
408	20240118	115000	106423080	2985	2985	2985	2985	0
409	20240118	114900	106423080	2985	2985	2985	2985	0
410	20240118	114800	106423080	2985	2985	2985	2985	0
411	20240118	114700	106423080	2985	2985	2985	2985	0
412	20240118	114600	106423080	2985	2985	2985	2985	0
413	20240118	114500	106423080	2985	2985	2985	2985	4
414	20240118	114400	106411140	2985	2985	2985	2985	50
415	20240118	114300	106261890	2985	2985	2985	2985	0
416	20240118	114200	106261890	2985	2985	2985	2985	0
417	20240118	114100	106261890	2985	2985	2985	2985	1708
418	20240118	114000	101163510	2985	2985	2985	2985	4
419	20240118	113900	101151570	2985	2985	2985	2985	0
420	20240118	113800	101151570	2985	2985	2985	2985	0
421	20240118	113700	101151570	2985	2985	2985	2985	0
422	20240118	113600	101151570	2985	2985	2985	2985	0
423	20240118	113500	101151570	2985	2985	2985	2985	5
424	20240118	113400	101136645	2985	2985	2985	2985	0
425	20240118	113300	101136645	2985	2975	2985	2975	5
426	20240118	113200	101121750	2985	2985	2985	2985	0
427	20240118	113100	101121750	2985	2985	2985	2985	0
428	20240118	113000	101121750	2985	2985	2985	2985	55
429	20240118	112900	100957575	2985	2985	2985	2985	0
430	20240118	112800	100957575	2985	2985	2985	2985	0
431	20240118	112700	100957575	2985	2985	2985	2985	5
432	20240118	112600	100942650	2985	2985	2985	2985	15
433	20240118	112500	100897875	2985	2985	2985	2985	0
434	20240118	112400	100897875	2985	2985	2985	2985	0
435	20240118	112300	100897875	2985	2985	2985	2985	0
436	20240118	112200	100897875	2985	2985	2985	2985	0
437	20240118	112100	100897875	2985	2985	2985	2985	0
438	20240118	112000	100897875	2985	2985	2985	2985	0
439	20240118	111900	100897875	2985	2985	2985	2985	0
440	20240118	111800	100897875	2985	2985	2985	2985	0
441	20240118	111700	100897875	2985	2985	2985	2985	0
442	20240118	111600	100897875	2985	2985	2985	2985	0
443	20240118	111500	100897875	2985	2985	2985	2985	0
444	20240118	111400	100897875	2985	2985	2985	2985	4
445	20240118	111300	100885935	2985	2985	2985	2985	0
446	20240118	111200	100885935	2985	2985	2985	2985	0
447	20240118	111100	100885935	2985	2985	2985	2985	0
448	20240118	111000	100885935	2985	2985	2985	2985	0
449	20240118	110900	100885935	2985	2985	2985	2985	0
450	20240118	110800	100885935	2985	2985	2985	2985	0
451	20240118	110700	100885935	2985	2985	2985	2985	0
452	20240118	110600	100885935	2985	2980	2985	2980	6
453	20240118	110500	100868045	2985	2985	2985	2985	0
454	20240118	110400	100868045	2985	2985	2985	2985	0
455	20240118	110300	100868045	2985	2985	2985	2985	100
456	20240118	110200	100569545	2985	2980	2985	2980	63
457	20240118	110100	100381800	2985	2985	2985	2985	0
458	20240118	110000	100381800	2985	2980	2985	2970	1005
459	20240118	105900	97396890	2985	2985	2985	2985	13
460	20240118	105800	97358085	2985	2985	2985	2985	0
461	20240118	105700	97358085	2985	2985	2985	2985	10
462	20240118	105600	97328235	2985	2985	2985	2985	0
463	20240118	105500	97328235	2985	2985	2985	2985	2
464	20240118	105400	97322265	2985	2985	2985	2985	4
465	20240118	105300	97310325	2985	2985	2985	2985	0
466	20240118	105200	97310325	2985	2985	2985	2985	0
467	20240118	105100	97310325	2985	2985	2985	2985	0
468	20240118	105000	97310325	2985	2985	2985	2985	0
469	20240118	104900	97310325	2985	2985	2985	2985	0
470	20240118	104800	97310325	2985	2985	2985	2985	1
471	20240118	104700	97307340	2985	2985	2985	2985	0
472	20240118	104600	97307340	2985	2985	2985	2985	0
473	20240118	104500	97307340	2985	2985	2985	2985	0
474	20240118	104400	97307340	2985	2980	2985	2970	76
475	20240118	104300	97081510	2985	2985	2985	2985	0
476	20240118	104200	97081510	2985	2985	2985	2985	0
477	20240118	104100	97081510	2985	2985	2985	2985	1
478	20240118	104000	97078525	2985	2985	2985	2985	0
479	20240118	103900	97078525	2985	2985	2985	2985	0
480	20240118	103800	97078525	2985	2975	2985	2975	439
481	20240118	103700	95772480	2975	2980	2980	2975	2863
482	20240118	103600	87254550	2985	2985	2985	2985	0
483	20240118	103500	87254550	2985	2985	2985	2985	10
484	20240118	103400	87224700	2985	2985	2985	2985	0
485	20240118	103300	87224700	2985	2985	2985	2985	0
486	20240118	103200	87224700	2985	2980	2985	2980	3
487	20240118	103100	87215750	2985	2985	2985	2985	0
488	20240118	103000	87215750	2985	2985	2985	2985	0
489	20240118	102900	87215750	2985	2985	2985	2980	1504
490	20240118	102800	82733810	2980	2985	2985	2980	116
491	20240118	102700	82387590	2990	2985	2990	2985	502
492	20240118	102600	80889110	2990	2990	2990	2985	382
493	20240118	102500	79747080	2990	2990	2990	2990	78
494	20240118	102400	79513860	2990	2990	2990	2985	203
495	20240118	102300	78906895	2990	2990	2990	2990	0
496	20240118	102200	78906895	2990	2990	2990	2990	0
497	20240118	102100	78906895	2990	2990	2990	2990	0
498	20240118	102000	78906895	2990	2990	2990	2990	0
499	20240118	101900	78906895	2990	2990	2990	2990	0
500	20240118	101800	78906895	2990	2990	2990	2990	0
501	20240118	101700	78906895	2990	2990	2990	2990	0
502	20240118	101600	78906895	2990	2990	2990	2990	6
503	20240118	101500	78888955	2990	2990	2990	2990	10
504	20240118	101400	78859055	2990	2990	2990	2990	12
505	20240118	101300	78823175	2990	2990	2990	2990	0
506	20240118	101200	78823175	2990	2990	2990	2990	32
507	20240118	101100	78727495	2985	2985	2985	2985	27
508	20240118	101000	78646900	2990	2980	2990	2980	5286
509	20240118	100900	62877745	2980	2980	2980	2975	3
510	20240118	100800	62868810	2975	2975	2975	2975	1
511	20240118	100700	62865835	2980	2975	2980	2975	135
512	20240118	100600	62464205	2980	2980	2980	2980	0
513	20240118	100500	62464205	2980	2980	2980	2980	1
514	20240118	100400	62461225	2980	2980	2980	2980	5
515	20240118	100300	62446325	2980	2980	2980	2980	0
516	20240118	100200	62446325	2980	2970	2980	2970	2
517	20240118	100100	62440375	2980	2980	2980	2980	0
518	20240118	100000	62440375	2980	2980	2980	2980	100
519	20240118	095900	62142375	2980	2980	2980	2980	0
520	20240118	095800	62142375	2980	2980	2980	2980	0
521	20240118	095700	62142375	2980	2980	2980	2980	0
522	20240118	095600	62142375	2980	2980	2980	2980	33
523	20240118	095500	62044035	2980	2980	2980	2980	0
524	20240118	095400	62044035	2980	2980	2980	2980	200
525	20240118	095300	61448035	2980	2980	2980	2980	0
526	20240118	095200	61448035	2980	2980	2980	2980	200
527	20240118	095100	60852035	2980	2975	2980	2975	94
528	20240118	095000	60572380	2975	2975	2975	2975	912
529	20240118	094900	57859180	2985	2985	2985	2985	0
530	20240118	094800	57859180	2985	2985	2985	2985	0
531	20240118	094700	57859180	2985	2985	2985	2985	0
532	20240118	094600	57859180	2985	2980	2985	2980	3441
533	20240118	094500	47592640	2985	2985	2985	2985	0
534	20240118	094400	47592640	2985	2985	2985	2985	200
535	20240118	094300	46995640	2985	2985	2985	2985	300
536	20240118	094200	46100140	2985	2980	2985	2980	3390
537	20240118	094100	35997490	2980	2980	2980	2980	0
538	20240118	094000	35997490	2980	2980	2980	2980	0
539	20240118	093900	35997490	2980	2980	2980	2980	50
540	20240118	093800	35848490	2980	2980	2980	2980	0
541	20240118	093700	35848490	2980	2980	2980	2980	50
542	20240118	093600	35699490	2980	2980	2980	2980	0
543	20240118	093500	35699490	2980	2975	2980	2975	4
544	20240118	093400	35687585	2980	2970	2980	2970	53
545	20240118	093300	35530145	2980	2980	2980	2980	0
546	20240118	093200	35530145	2980	2980	2980	2980	2
547	20240118	093100	35524185	2980	2980	2980	2980	0
548	20240118	093000	35524185	2980	2980	2980	2980	0
549	20240118	092900	35524185	2980	2980	2980	2980	0
550	20240118	092800	35524185	2980	2975	2980	2975	15
551	20240118	092700	35479555	2980	2980	2980	2980	0
552	20240118	092600	35479555	2980	2980	2980	2980	0
553	20240118	092500	35479555	2980	2980	2980	2980	0
554	20240118	092400	35479555	2980	2980	2980	2980	0
555	20240118	092300	35479555	2980	2980	2980	2980	5
556	20240118	092200	35464655	2990	2970	2990	2970	3
557	20240118	092100	35455705	2970	2975	2995	2970	405
558	20240118	092000	34244350	2990	2975	2990	2975	10
559	20240118	091900	34214465	2990	2975	2990	2975	120
560	20240118	091800	33855695	2990	2990	2990	2990	0
561	20240118	091700	33855695	2990	2975	2990	2975	208
562	20240118	091600	33233820	2995	2970	2995	2970	1089
563	20240118	091500	29973675	2965	2965	2990	2965	516
564	20240118	091400	28434580	2980	2950	2980	2950	287
565	20240118	091300	27583370	2965	2965	2965	2940	208
566	20240118	091200	26971035	2965	2965	2965	2965	3037
567	20240118	091100	17966330	2965	2950	2965	2950	1149
568	20240118	091000	14576750	2950	2940	2950	2940	7
569	20240118	090900	14556150	2950	2940	2950	2940	298
570	20240118	090800	13678030	2950	2950	2950	2950	10
571	20240118	090700	13648530	2965	2955	2965	2945	2301
572	20240118	090600	6863655	2965	2960	2965	2960	614
573	20240118	090500	5046205	2960	2960	2960	2960	109
574	20240118	090400	4723565	2960	2955	2960	2955	17
575	20240118	090300	4673250	2935	2960	2960	2935	7
576	20240118	090200	4652555	2960	2950	2960	2950	9
577	20240118	090100	4625985	2955	2955	2955	2955	10
578	20240118	090000	4596435	2955	2935	2955	2935	1565