KissMeData/002220/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183600	32169485	2580	2580	2580	2580	114
3	20231109	183500	32169485	2580	2580	2580	2580	0
4	20231109	183400	32169485	2580	2580	2580	2580	0
5	20231109	183300	32169485	2580	2580	2580	2580	0
6	20231109	183200	32169485	2580	2580	2580	2580	0
7	20231109	183100	32169485	2580	2580	2580	2580	0
8	20231109	183000	32169485	2580	2580	2580	2580	0
9	20231109	182900	32169485	2580	2580	2580	2580	0
10	20231109	182800	32169485	2580	2580	2580	2580	0
11	20231109	182700	32169485	2580	2580	2580	2580	0
12	20231109	182600	32169485	2580	2580	2580	2580	0
13	20231109	182500	32169485	2580	2580	2580	2580	0
14	20231109	182400	32169485	2580	2580	2580	2580	0
15	20231109	182300	32169485	2580	2580	2580	2580	0
16	20231109	182200	32169485	2580	2580	2580	2580	0
17	20231109	182100	32169485	2580	2580	2580	2580	0
18	20231109	182000	32169485	2580	2580	2580	2580	0
19	20231109	181900	32169485	2580	2580	2580	2580	0
20	20231109	181800	32169485	2580	2580	2580	2580	0
21	20231109	181700	32169485	2580	2580	2580	2580	0
22	20231109	181600	32169485	2580	2580	2580	2580	0
23	20231109	181500	32169485	2580	2580	2580	2580	0
24	20231109	181400	32169485	2580	2580	2580	2580	0
25	20231109	181300	32169485	2580	2580	2580	2580	0
26	20231109	181200	32169485	2580	2580	2580	2580	0
27	20231109	181100	32169485	2580	2580	2580	2580	0
28	20231109	181000	32169485	2580	2580	2580	2580	0
29	20231109	180900	32169485	2580	2580	2580	2580	0
30	20231109	180800	32169485	2580	2580	2580	2580	0
31	20231109	180700	32169485	2580	2580	2580	2580	0
32	20231109	180600	32169485	2580	2580	2580	2580	114
33	20231109	180500	32169485	2580	2580	2580	2580	0
34	20231109	180400	32169485	2580	2580	2580	2580	0
35	20231109	180300	32169485	2580	2580	2580	2580	0
36	20231109	180200	32169485	2580	2580	2580	2580	0
37	20231109	180100	32169485	2580	2580	2580	2580	0
38	20231109	180000	32169485	2580	2580	2580	2580	0
39	20231109	175900	32169485	2580	2580	2580	2580	0
40	20231109	175800	32169485	2580	2580	2580	2580	0
41	20231109	175700	32169485	2580	2580	2580	2580	0
42	20231109	175600	32169485	2580	2580	2580	2580	0
43	20231109	175500	32169485	2580	2580	2580	2580	0
44	20231109	175400	32169485	2580	2580	2580	2580	0
45	20231109	175300	32169485	2580	2580	2580	2580	0
46	20231109	175200	32169485	2580	2580	2580	2580	0
47	20231109	175100	32169485	2580	2580	2580	2580	0
48	20231109	175000	32169485	2580	2580	2580	2580	0
49	20231109	174900	32169485	2580	2580	2580	2580	0
50	20231109	174800	32169485	2580	2580	2580	2580	0
51	20231109	174700	32169485	2580	2580	2580	2580	0
52	20231109	174600	32169485	2580	2580	2580	2580	0
53	20231109	174500	32169485	2580	2580	2580	2580	0
54	20231109	174400	32169485	2580	2580	2580	2580	0
55	20231109	174300	32169485	2580	2580	2580	2580	0
56	20231109	174200	32169485	2580	2580	2580	2580	0
57	20231109	174100	32169485	2580	2580	2580	2580	0
58	20231109	174000	32169485	2580	2580	2580	2580	0
59	20231109	173900	32169485	2580	2580	2580	2580	0
60	20231109	173800	32169485	2580	2580	2580	2580	0
61	20231109	173700	32169485	2580	2580	2580	2580	0
62	20231109	173600	32169485	2580	2580	2580	2580	114
63	20231109	173500	32169485	2580	2580	2580	2580	0
64	20231109	173400	32169485	2580	2580	2580	2580	0
65	20231109	173300	32169485	2580	2580	2580	2580	0
66	20231109	173200	32169485	2580	2580	2580	2580	0
67	20231109	173100	32169485	2580	2580	2580	2580	0
68	20231109	173000	32169485	2580	2580	2580	2580	0
69	20231109	172900	32169485	2580	2580	2580	2580	0
70	20231109	172800	32169485	2580	2580	2580	2580	0
71	20231109	172700	32169485	2580	2580	2580	2580	0
72	20231109	172600	32169485	2580	2580	2580	2580	0
73	20231109	172500	32169485	2580	2580	2580	2580	0
74	20231109	172400	32169485	2580	2580	2580	2580	0
75	20231109	172300	32169485	2580	2580	2580	2580	0
76	20231109	172200	32169485	2580	2580	2580	2580	0
77	20231109	172100	32169485	2580	2580	2580	2580	0
78	20231109	172000	32169485	2580	2580	2580	2580	0
79	20231109	171900	32169485	2580	2580	2580	2580	0
80	20231109	171800	32169485	2580	2580	2580	2580	0
81	20231109	171700	32169485	2580	2580	2580	2580	0
82	20231109	171600	32169485	2580	2580	2580	2580	0
83	20231109	171500	32169485	2580	2580	2580	2580	0
84	20231109	171400	32169485	2580	2580	2580	2580	0
85	20231109	171300	32169485	2580	2580	2580	2580	0
86	20231109	171200	32169485	2580	2580	2580	2580	0
87	20231109	171100	32169485	2580	2580	2580	2580	0
88	20231109	171000	32169485	2580	2580	2580	2580	0
89	20231109	170900	32169485	2580	2580	2580	2580	0
90	20231109	170800	32169485	2580	2580	2580	2580	0
91	20231109	170700	32169485	2580	2580	2580	2580	0
92	20231109	170600	32169485	2580	2580	2580	2580	114
93	20231109	170500	32169485	2580	2580	2580	2580	0
94	20231109	170400	32169485	2580	2580	2580	2580	0
95	20231109	170300	32169485	2580	2580	2580	2580	0
96	20231109	170200	32169485	2580	2580	2580	2580	0
97	20231109	170100	32169485	2580	2580	2580	2580	0
98	20231109	170000	32169485	2580	2580	2580	2580	0
99	20231109	165900	32169485	2580	2580	2580	2580	0
100	20231109	165800	32169485	2580	2580	2580	2580	0
101	20231109	165700	32169485	2580	2580	2580	2580	0
102	20231109	165600	32169485	2580	2580	2580	2580	0
103	20231109	165500	32169485	2580	2580	2580	2580	0
104	20231109	165400	32169485	2580	2580	2580	2580	0
105	20231109	165300	32169485	2580	2580	2580	2580	0
106	20231109	165200	32169485	2580	2580	2580	2580	0
107	20231109	165100	32169485	2580	2580	2580	2580	0
108	20231109	165000	32169485	2580	2580	2580	2580	0
109	20231109	164900	32169485	2580	2580	2580	2580	0
110	20231109	164800	32169485	2580	2580	2580	2580	0
111	20231109	164700	32169485	2580	2580	2580	2580	0
112	20231109	164600	32169485	2580	2580	2580	2580	0
113	20231109	164500	32169485	2580	2580	2580	2580	0
114	20231109	164400	32169485	2580	2580	2580	2580	0
115	20231109	164300	32169485	2580	2580	2580	2580	0
116	20231109	164200	32169485	2580	2580	2580	2580	0
117	20231109	164100	32169485	2580	2580	2580	2580	0
118	20231109	164000	32169485	2580	2580	2580	2580	0
119	20231109	163900	32169485	2580	2580	2580	2580	0
120	20231109	163800	32169485	2580	2580	2580	2580	0
121	20231109	163700	32169485	2580	2580	2580	2580	0
122	20231109	163600	32169485	2580	2580	2580	2580	114
123	20231109	163500	32169485	2580	2580	2580	2580	0
124	20231109	163400	32169485	2580	2580	2580	2580	0
125	20231109	163300	32169485	2580	2580	2580	2580	0
126	20231109	163200	32169485	2580	2580	2580	2580	0
127	20231109	163100	32169485	2580	2580	2580	2580	0
128	20231109	163000	32169485	2580	2580	2580	2580	0
129	20231109	162900	32169485	2580	2580	2580	2580	0
130	20231109	162800	32169485	2580	2580	2580	2580	0
131	20231109	162700	32169485	2580	2580	2580	2580	0
132	20231109	162600	32169485	2580	2580	2580	2580	0
133	20231109	162500	32169485	2580	2580	2580	2580	0
134	20231109	162400	32169485	2580	2580	2580	2580	0
135	20231109	162300	32169485	2580	2580	2580	2580	0
136	20231109	162200	32169485	2580	2580	2580	2580	0
137	20231109	162100	32169485	2580	2580	2580	2580	0
138	20231109	162000	32169485	2580	2580	2580	2580	0
139	20231109	161900	32169485	2580	2580	2580	2580	0
140	20231109	161800	32169485	2580	2580	2580	2580	0
141	20231109	161700	32169485	2580	2580	2580	2580	0
142	20231109	161600	32169485	2580	2580	2580	2580	0
143	20231109	161500	32169485	2580	2580	2580	2580	0
144	20231109	161400	32169485	2580	2580	2580	2580	0
145	20231109	161300	32169485	2580	2580	2580	2580	0
146	20231109	161200	32169485	2580	2580	2580	2580	0
147	20231109	161100	32169485	2580	2580	2580	2580	0
148	20231109	161000	32169485	2580	2580	2580	2580	0
149	20231109	160900	32169485	2580	2580	2580	2580	0
150	20231109	160800	32169485	2580	2580	2580	2580	0
151	20231109	160700	32169485	2580	2580	2580	2580	0
152	20231109	160600	32169485	2580	2580	2580	2580	114
153	20231109	160500	32169485	2580	2580	2580	2580	0
154	20231109	160400	32169485	2580	2580	2580	2580	0
155	20231109	160300	32169485	2580	2580	2580	2580	0
156	20231109	160200	32169485	2580	2580	2580	2580	0
157	20231109	160100	32169485	2580	2580	2580	2580	0
158	20231109	160000	32169485	2580	2580	2580	2580	0
159	20231109	155900	32169485	2580	2580	2580	2580	0
160	20231109	155800	32169485	2580	2580	2580	2580	0
161	20231109	155700	32169485	2580	2580	2580	2580	0
162	20231109	155600	32169485	2580	2580	2580	2580	0
163	20231109	155500	32169485	2580	2580	2580	2580	0
164	20231109	155400	32169485	2580	2580	2580	2580	0
165	20231109	155300	32169485	2580	2580	2580	2580	0
166	20231109	155200	32169485	2580	2580	2580	2580	0
167	20231109	155100	32169485	2580	2580	2580	2580	0
168	20231109	155000	32169485	2580	2580	2580	2580	0
169	20231109	154900	32169485	2580	2580	2580	2580	0
170	20231109	154800	32169485	2580	2580	2580	2580	0
171	20231109	154700	32169485	2580	2580	2580	2580	0
172	20231109	154600	32169485	2580	2580	2580	2580	0
173	20231109	154500	32169485	2580	2580	2580	2580	0
174	20231109	154400	32169485	2580	2580	2580	2580	0
175	20231109	154300	32169485	2580	2580	2580	2580	0
176	20231109	154200	32169485	2580	2580	2580	2580	0
177	20231109	154100	32169485	2580	2580	2580	2580	0
178	20231109	154000	32169485	2580	2580	2580	2580	0
179	20231109	153900	32169485	2580	2580	2580	2580	0
180	20231109	153800	32169485	2580	2580	2580	2580	0
181	20231109	153700	32169485	2580	2580	2580	2580	0
182	20231109	153600	32169485	2580	2580	2580	2580	114
183	20231109	153500	32169485	2580	2580	2580	2580	0
184	20231109	153400	32169485	2580	2580	2580	2580	0
185	20231109	153300	32169485	2580	2580	2580	2580	0
186	20231109	153200	32169485	2580	2580	2580	2580	0
187	20231109	153100	32169485	2580	2580	2580	2580	0
188	20231109	153000	32169485	2580	2580	2580	2580	114
189	20231109	152900	31875365	2575	2575	2575	2575	0
190	20231109	152800	31875365	2575	2575	2575	2575	0
191	20231109	152700	31875365	2575	2575	2575	2575	0
192	20231109	152600	31875365	2575	2575	2575	2575	0
193	20231109	152500	31875365	2575	2575	2575	2575	0
194	20231109	152400	31875365	2575	2575	2575	2575	0
195	20231109	152300	31875365	2575	2575	2575	2575	0
196	20231109	152200	31875365	2575	2575	2575	2575	0
197	20231109	152100	31875365	2575	2575	2575	2575	0
198	20231109	152000	31875365	2575	2575	2575	2575	0
199	20231109	151900	31875365	2575	2575	2575	2575	0
200	20231109	151800	31875365	2575	2575	2575	2575	1167
201	20231109	151700	28870340	2570	2565	2570	2565	2000
202	20231109	151600	23731420	2570	2570	2570	2570	0
203	20231109	151500	23731420	2570	2570	2570	2570	0
204	20231109	151400	23731420	2570	2570	2570	2570	0
205	20231109	151300	23731420	2570	2570	2570	2570	0
206	20231109	151200	23731420	2570	2570	2570	2570	0
207	20231109	151100	23731420	2570	2570	2570	2570	10
208	20231109	151000	23705720	2580	2580	2580	2580	0
209	20231109	150900	23705720	2580	2580	2580	2580	0
210	20231109	150800	23705720	2580	2550	2580	2550	401
211	20231109	150700	22677810	2545	2545	2545	2545	0
212	20231109	150600	22677810	2545	2545	2545	2545	0
213	20231109	150500	22677810	2545	2545	2545	2545	0
214	20231109	150400	22677810	2545	2545	2545	2545	0
215	20231109	150300	22677810	2545	2545	2545	2545	0
216	20231109	150200	22677810	2545	2545	2545	2545	0
217	20231109	150100	22677810	2545	2545	2545	2545	0
218	20231109	150000	22677810	2545	2545	2545	2545	0
219	20231109	145900	22677810	2545	2545	2545	2545	99
220	20231109	145800	22425855	2545	2545	2545	2545	0
221	20231109	145700	22425855	2545	2545	2545	2545	0
222	20231109	145600	22425855	2545	2545	2545	2545	0
223	20231109	145500	22425855	2545	2545	2545	2545	0
224	20231109	145400	22425855	2545	2545	2545	2545	3
225	20231109	145300	22418220	2550	2550	2550	2550	0
226	20231109	145200	22418220	2550	2550	2550	2550	0
227	20231109	145100	22418220	2550	2550	2550	2550	0
228	20231109	145000	22418220	2550	2550	2550	2550	0
229	20231109	144900	22418220	2550	2550	2550	2550	10
230	20231109	144800	22392720	2550	2550	2550	2550	10
231	20231109	144700	22367220	2575	2575	2575	2575	0
232	20231109	144600	22367220	2575	2575	2575	2575	0
233	20231109	144500	22367220	2575	2575	2575	2575	0
234	20231109	144400	22367220	2575	2575	2575	2575	0
235	20231109	144300	22367220	2575	2575	2575	2575	0
236	20231109	144200	22367220	2575	2575	2575	2575	0
237	20231109	144100	22367220	2575	2575	2575	2575	0
238	20231109	144000	22367220	2575	2575	2575	2575	0
239	20231109	143900	22367220	2575	2575	2575	2575	0
240	20231109	143800	22367220	2575	2575	2575	2575	0
241	20231109	143700	22367220	2575	2575	2575	2575	1
242	20231109	143600	22364645	2530	2530	2530	2530	0
243	20231109	143500	22364645	2530	2530	2530	2530	0
244	20231109	143400	22364645	2530	2530	2530	2530	0
245	20231109	143300	22364645	2530	2530	2530	2530	0
246	20231109	143200	22364645	2530	2530	2530	2530	0
247	20231109	143100	22364645	2530	2530	2530	2530	0
248	20231109	143000	22364645	2530	2530	2530	2530	0
249	20231109	142900	22364645	2530	2540	2580	2530	461
250	20231109	142800	21186225	2530	2530	2530	2530	800
251	20231109	142700	19162225	2530	2530	2530	2530	0
252	20231109	142600	19162225	2530	2530	2530	2530	0
253	20231109	142500	19162225	2530	2530	2530	2530	0
254	20231109	142400	19162225	2530	2530	2530	2530	0
255	20231109	142300	19162225	2530	2530	2530	2530	0
256	20231109	142200	19162225	2530	2530	2530	2530	0
257	20231109	142100	19162225	2530	2530	2530	2530	0
258	20231109	142000	19162225	2530	2530	2530	2530	0
259	20231109	141900	19162225	2530	2530	2530	2530	0
260	20231109	141800	19162225	2530	2530	2530	2530	0
261	20231109	141700	19162225	2530	2530	2530	2530	0
262	20231109	141600	19162225	2530	2530	2530	2530	0
263	20231109	141500	19162225	2530	2530	2530	2530	0
264	20231109	141400	19162225	2530	2530	2530	2530	0
265	20231109	141300	19162225	2530	2530	2530	2530	0
266	20231109	141200	19162225	2530	2530	2530	2530	0
267	20231109	141100	19162225	2530	2530	2530	2530	0
268	20231109	141000	19162225	2530	2530	2530	2530	0
269	20231109	140900	19162225	2530	2530	2530	2530	0
270	20231109	140800	19162225	2530	2530	2530	2530	0
271	20231109	140700	19162225	2530	2530	2530	2530	0
272	20231109	140600	19162225	2530	2530	2530	2530	0
273	20231109	140500	19162225	2530	2530	2530	2530	0
274	20231109	140400	19162225	2530	2530	2530	2530	0
275	20231109	140300	19162225	2530	2530	2530	2530	0
276	20231109	140200	19162225	2530	2530	2530	2530	14
277	20231109	140100	19126805	2540	2540	2540	2540	50
278	20231109	140000	18999805	2540	2540	2540	2540	0
279	20231109	135900	18999805	2540	2540	2540	2540	0
280	20231109	135800	18999805	2540	2540	2540	2540	0
281	20231109	135700	18999805	2540	2540	2540	2540	10
282	20231109	135600	18974405	2540	2540	2540	2540	0
283	20231109	135500	18974405	2540	2540	2540	2540	0
284	20231109	135400	18974405	2540	2540	2540	2540	0
285	20231109	135300	18974405	2540	2540	2540	2540	0
286	20231109	135200	18974405	2540	2540	2540	2540	0
287	20231109	135100	18974405	2540	2540	2540	2540	0
288	20231109	135000	18974405	2540	2540	2540	2540	0
289	20231109	134900	18974405	2540	2540	2540	2540	0
290	20231109	134800	18974405	2540	2540	2540	2540	0
291	20231109	134700	18974405	2540	2540	2540	2540	0
292	20231109	134600	18974405	2540	2540	2540	2540	0
293	20231109	134500	18974405	2540	2540	2540	2540	0
294	20231109	134400	18974405	2540	2540	2540	2540	0
295	20231109	134300	18974405	2540	2540	2540	2540	0
296	20231109	134200	18974405	2540	2540	2540	2540	0
297	20231109	134100	18974405	2540	2540	2540	2540	0
298	20231109	134000	18974405	2540	2540	2540	2540	0
299	20231109	133900	18974405	2540	2540	2540	2540	0
300	20231109	133800	18974405	2540	2540	2540	2540	0
301	20231109	133700	18974405	2540	2540	2540	2540	0
302	20231109	133600	18974405	2540	2540	2540	2540	0
303	20231109	133500	18974405	2540	2540	2540	2540	0
304	20231109	133400	18974405	2540	2540	2540	2540	0
305	20231109	133300	18974405	2540	2540	2540	2540	0
306	20231109	133200	18974405	2540	2540	2540	2540	0
307	20231109	133100	18974405	2540	2540	2540	2540	0
308	20231109	133000	18974405	2540	2540	2540	2540	0
309	20231109	132900	18974405	2540	2540	2540	2540	0
310	20231109	132800	18974405	2540	2540	2540	2540	0
311	20231109	132700	18974405	2540	2540	2540	2540	0
312	20231109	132600	18974405	2540	2540	2540	2540	0
313	20231109	132500	18974405	2540	2540	2540	2540	0
314	20231109	132400	18974405	2540	2540	2540	2540	0
315	20231109	132300	18974405	2540	2540	2540	2540	0
316	20231109	132200	18974405	2540	2540	2540	2540	100
317	20231109	132100	18720405	2530	2530	2530	2530	0
318	20231109	132000	18720405	2530	2530	2530	2530	0
319	20231109	131900	18720405	2530	2530	2530	2530	0
320	20231109	131800	18720405	2530	2530	2530	2530	0
321	20231109	131700	18720405	2530	2530	2530	2530	0
322	20231109	131600	18720405	2530	2530	2530	2530	0
323	20231109	131500	18720405	2530	2530	2530	2530	0
324	20231109	131400	18720405	2530	2530	2530	2530	0
325	20231109	131300	18720405	2530	2530	2530	2530	0
326	20231109	131200	18720405	2530	2530	2530	2530	0
327	20231109	131100	18720405	2530	2530	2530	2530	0
328	20231109	131000	18720405	2530	2530	2530	2530	0
329	20231109	130900	18720405	2530	2530	2530	2530	0
330	20231109	130800	18720405	2530	2530	2530	2530	0
331	20231109	130700	18720405	2530	2530	2530	2530	0
332	20231109	130600	18720405	2530	2530	2530	2530	0
333	20231109	130500	18720405	2530	2530	2530	2530	0
334	20231109	130400	18720405	2530	2530	2530	2530	0
335	20231109	130300	18720405	2530	2530	2530	2530	193
336	20231109	130200	18232115	2530	2530	2530	2530	0
337	20231109	130100	18232115	2530	2520	2530	2520	4807
338	20231109	130000	6071525	2520	2520	2520	2520	0
339	20231109	125900	6071525	2520	2520	2520	2520	0
340	20231109	125800	6071525	2520	2520	2520	2520	4
341	20231109	125700	6061445	2520	2520	2520	2520	0
342	20231109	125600	6061445	2520	2520	2520	2520	0
343	20231109	125500	6061445	2520	2520	2520	2520	0
344	20231109	125400	6061445	2520	2520	2520	2520	0
345	20231109	125300	6061445	2520	2520	2520	2520	0
346	20231109	125200	6061445	2520	2520	2520	2520	0
347	20231109	125100	6061445	2520	2520	2520	2520	0
348	20231109	125000	6061445	2520	2520	2520	2520	0
349	20231109	124900	6061445	2520	2520	2520	2520	0
350	20231109	124800	6061445	2520	2520	2520	2520	0
351	20231109	124700	6061445	2520	2520	2520	2520	0
352	20231109	124600	6061445	2520	2520	2520	2520	0
353	20231109	124500	6061445	2520	2520	2520	2520	0
354	20231109	124400	6061445	2520	2520	2520	2520	0
355	20231109	124300	6061445	2520	2520	2520	2520	0
356	20231109	124200	6061445	2520	2520	2520	2520	384
357	20231109	124100	5093765	2530	2530	2530	2530	0
358	20231109	124000	5093765	2530	2530	2530	2530	0
359	20231109	123900	5093765	2530	2530	2530	2530	0
360	20231109	123800	5093765	2530	2530	2530	2530	0
361	20231109	123700	5093765	2530	2530	2530	2530	305
362	20231109	123600	4322115	2535	2535	2535	2535	0
363	20231109	123500	4322115	2535	2535	2535	2535	0
364	20231109	123400	4322115	2535	2535	2535	2535	0
365	20231109	123300	4322115	2535	2535	2535	2535	0
366	20231109	123200	4322115	2535	2535	2535	2535	0
367	20231109	123100	4322115	2535	2535	2535	2535	0
368	20231109	123000	4322115	2535	2535	2535	2535	0
369	20231109	122900	4322115	2535	2535	2535	2535	0
370	20231109	122800	4322115	2535	2535	2535	2535	0
371	20231109	122700	4322115	2535	2535	2535	2535	0
372	20231109	122600	4322115	2535	2535	2535	2535	0
373	20231109	122500	4322115	2535	2535	2535	2535	0
374	20231109	122400	4322115	2535	2535	2535	2535	0
375	20231109	122300	4322115	2535	2535	2535	2535	0
376	20231109	122200	4322115	2535	2535	2535	2535	0
377	20231109	122100	4322115	2535	2535	2535	2535	0
378	20231109	122000	4322115	2535	2535	2535	2535	0
379	20231109	121900	4322115	2535	2535	2535	2535	0
380	20231109	121800	4322115	2535	2535	2535	2535	5
381	20231109	121700	4309440	2535	2535	2535	2535	5
382	20231109	121600	4296765	2530	2530	2530	2530	0
383	20231109	121500	4296765	2530	2530	2530	2530	0
384	20231109	121400	4296765	2530	2530	2530	2530	0
385	20231109	121300	4296765	2530	2530	2530	2530	0
386	20231109	121200	4296765	2530	2530	2530	2530	1
387	20231109	121100	4294235	2530	2530	2530	2530	0
388	20231109	121000	4294235	2530	2530	2530	2530	300
389	20231109	120900	3535235	2530	2530	2530	2530	0
390	20231109	120800	3535235	2530	2530	2530	2530	0
391	20231109	120700	3535235	2530	2530	2530	2530	0
392	20231109	120600	3535235	2530	2530	2530	2530	0
393	20231109	120500	3535235	2530	2530	2530	2530	0
394	20231109	120400	3535235	2530	2530	2530	2530	0
395	20231109	120300	3535235	2530	2530	2530	2530	0
396	20231109	120200	3535235	2530	2530	2530	2530	0
397	20231109	120100	3535235	2530	2530	2530	2530	0
398	20231109	120000	3535235	2530	2530	2530	2530	0
399	20231109	115900	3535235	2530	2530	2530	2530	0
400	20231109	115800	3535235	2530	2530	2530	2530	0
401	20231109	115700	3535235	2530	2530	2530	2530	0
402	20231109	115600	3535235	2530	2530	2530	2530	0
403	20231109	115500	3535235	2530	2530	2530	2530	0
404	20231109	115400	3535235	2530	2530	2530	2530	0
405	20231109	115300	3535235	2530	2530	2530	2530	0
406	20231109	115200	3535235	2530	2530	2530	2530	0
407	20231109	115100	3535235	2530	2530	2530	2530	0
408	20231109	115000	3535235	2530	2530	2530	2530	0
409	20231109	114900	3535235	2530	2530	2530	2530	0
410	20231109	114800	3535235	2530	2530	2530	2530	20
411	20231109	114700	3484635	2530	2530	2530	2530	0
412	20231109	114600	3484635	2530	2530	2530	2530	0
413	20231109	114500	3484635	2530	2530	2530	2530	0
414	20231109	114400	3484635	2530	2530	2530	2530	0
415	20231109	114300	3484635	2530	2530	2530	2530	0
416	20231109	114200	3484635	2530	2530	2530	2530	0
417	20231109	114100	3484635	2530	2530	2530	2530	0
418	20231109	114000	3484635	2530	2530	2530	2530	0
419	20231109	113900	3484635	2530	2530	2530	2530	0
420	20231109	113800	3484635	2530	2530	2530	2530	0
421	20231109	113700	3484635	2530	2530	2530	2530	0
422	20231109	113600	3484635	2530	2530	2530	2530	0
423	20231109	113500	3484635	2530	2530	2530	2530	0
424	20231109	113400	3484635	2530	2530	2530	2530	0
425	20231109	113300	3484635	2530	2530	2530	2530	0
426	20231109	113200	3484635	2530	2530	2530	2530	0
427	20231109	113100	3484635	2530	2530	2530	2530	0
428	20231109	113000	3484635	2530	2530	2530	2530	0
429	20231109	112900	3484635	2530	2530	2530	2530	0
430	20231109	112800	3484635	2530	2530	2530	2530	0
431	20231109	112700	3484635	2530	2530	2530	2530	0
432	20231109	112600	3484635	2530	2530	2530	2530	0
433	20231109	112500	3484635	2530	2530	2530	2530	0
434	20231109	112400	3484635	2530	2530	2530	2530	0
435	20231109	112300	3484635	2530	2530	2530	2530	0
436	20231109	112200	3484635	2530	2530	2530	2530	0
437	20231109	112100	3484635	2530	2530	2530	2530	0
438	20231109	112000	3484635	2530	2530	2530	2530	0
439	20231109	111900	3484635	2530	2530	2530	2530	0
440	20231109	111800	3484635	2530	2530	2530	2530	0
441	20231109	111700	3484635	2530	2530	2530	2530	0
442	20231109	111600	3484635	2530	2530	2530	2530	0
443	20231109	111500	3484635	2530	2545	2545	2530	4
444	20231109	111400	3474500	2545	2545	2545	2545	0
445	20231109	111300	3474500	2545	2545	2545	2545	0
446	20231109	111200	3474500	2545	2545	2545	2545	0
447	20231109	111100	3474500	2545	2545	2545	2545	0
448	20231109	111000	3474500	2545	2545	2545	2545	0
449	20231109	110900	3474500	2545	2545	2545	2545	0
450	20231109	110800	3474500	2545	2545	2545	2545	0
451	20231109	110700	3474500	2545	2545	2545	2545	0
452	20231109	110600	3474500	2545	2545	2545	2545	0
453	20231109	110500	3474500	2545	2545	2545	2545	1
454	20231109	110400	3471955	2530	2530	2530	2530	0
455	20231109	110300	3471955	2530	2530	2530	2530	0
456	20231109	110200	3471955	2530	2530	2530	2530	0
457	20231109	110100	3471955	2530	2530	2530	2530	0
458	20231109	110000	3471955	2530	2530	2530	2530	0
459	20231109	105900	3471955	2530	2530	2530	2530	0
460	20231109	105800	3471955	2530	2530	2530	2530	0
461	20231109	105700	3471955	2530	2530	2530	2530	201
462	20231109	105600	2963425	2530	2530	2530	2530	0
463	20231109	105500	2963425	2530	2530	2530	2530	0
464	20231109	105400	2963425	2530	2530	2530	2530	0
465	20231109	105300	2963425	2530	2530	2530	2530	0
466	20231109	105200	2963425	2530	2530	2530	2530	225
467	20231109	105100	2394175	2530	2530	2530	2530	5
468	20231109	105000	2381525	2530	2530	2530	2530	2
469	20231109	104900	2376465	2520	2520	2520	2520	0
470	20231109	104800	2376465	2520	2520	2520	2520	0
471	20231109	104700	2376465	2520	2520	2520	2520	0
472	20231109	104600	2376465	2520	2520	2520	2520	0
473	20231109	104500	2376465	2520	2520	2520	2520	0
474	20231109	104400	2376465	2520	2520	2520	2520	0
475	20231109	104300	2376465	2520	2520	2520	2520	0
476	20231109	104200	2376465	2520	2520	2520	2520	0
477	20231109	104100	2376465	2520	2520	2520	2520	0
478	20231109	104000	2376465	2520	2520	2520	2520	0
479	20231109	103900	2376465	2520	2520	2520	2520	0
480	20231109	103800	2376465	2520	2520	2520	2520	0
481	20231109	103700	2376465	2520	2520	2520	2520	0
482	20231109	103600	2376465	2520	2520	2520	2520	0
483	20231109	103500	2376465	2520	2520	2520	2520	0
484	20231109	103400	2376465	2520	2520	2520	2520	0
485	20231109	103300	2376465	2520	2520	2520	2520	0
486	20231109	103200	2376465	2520	2520	2520	2520	0
487	20231109	103100	2376465	2520	2520	2520	2520	0
488	20231109	103000	2376465	2520	2520	2520	2520	0
489	20231109	102900	2376465	2520	2520	2520	2520	0
490	20231109	102800	2376465	2520	2520	2520	2520	0
491	20231109	102700	2376465	2520	2520	2520	2520	0
492	20231109	102600	2376465	2520	2520	2520	2520	10
493	20231109	102500	2351265	2520	2520	2520	2520	0
494	20231109	102400	2351265	2520	2520	2520	2520	0
495	20231109	102300	2351265	2520	2520	2520	2520	0
496	20231109	102200	2351265	2520	2520	2520	2520	0
497	20231109	102100	2351265	2520	2520	2520	2520	0
498	20231109	102000	2351265	2520	2520	2520	2520	0
499	20231109	101900	2351265	2520	2520	2520	2520	0
500	20231109	101800	2351265	2520	2520	2520	2520	0
501	20231109	101700	2351265	2520	2520	2520	2520	128
502	20231109	101600	2028705	2520	2520	2520	2520	0
503	20231109	101500	2028705	2520	2520	2520	2520	1
504	20231109	101400	2026185	2515	2515	2515	2515	1
505	20231109	101300	2023670	2515	2515	2515	2515	0
506	20231109	101200	2023670	2515	2515	2515	2515	0
507	20231109	101100	2023670	2515	2515	2515	2515	0
508	20231109	101000	2023670	2515	2515	2515	2515	0
509	20231109	100900	2023670	2515	2515	2515	2515	0
510	20231109	100800	2023670	2515	2515	2515	2515	0
511	20231109	100700	2023670	2515	2515	2515	2515	0
512	20231109	100600	2023670	2515	2515	2515	2515	0
513	20231109	100500	2023670	2515	2515	2515	2515	0
514	20231109	100400	2023670	2515	2515	2515	2515	0
515	20231109	100300	2023670	2515	2515	2515	2515	0
516	20231109	100200	2023670	2515	2515	2515	2515	0
517	20231109	100100	2023670	2515	2515	2515	2515	0
518	20231109	100000	2023670	2515	2515	2515	2515	0
519	20231109	095900	2023670	2515	2515	2515	2515	0
520	20231109	095800	2023670	2515	2515	2515	2515	0
521	20231109	095700	2023670	2515	2515	2515	2515	5
522	20231109	095600	2011095	2530	2530	2530	2530	0
523	20231109	095500	2011095	2530	2530	2530	2530	0
524	20231109	095400	2011095	2530	2530	2530	2530	0
525	20231109	095300	2011095	2530	2530	2530	2530	0
526	20231109	095200	2011095	2530	2530	2530	2530	0
527	20231109	095100	2011095	2530	2530	2530	2530	0
528	20231109	095000	2011095	2530	2530	2530	2530	0
529	20231109	094900	2011095	2530	2530	2530	2530	0
530	20231109	094800	2011095	2530	2530	2530	2530	0
531	20231109	094700	2011095	2530	2530	2530	2530	0
532	20231109	094600	2011095	2530	2530	2530	2530	0
533	20231109	094500	2011095	2530	2530	2530	2530	0
534	20231109	094400	2011095	2530	2530	2530	2530	0
535	20231109	094300	2011095	2530	2530	2530	2530	0
536	20231109	094200	2011095	2530	2530	2530	2530	0
537	20231109	094100	2011095	2530	2530	2530	2530	0
538	20231109	094000	2011095	2530	2530	2530	2530	0
539	20231109	093900	2011095	2530	2530	2530	2530	0
540	20231109	093800	2011095	2530	2530	2530	2530	0
541	20231109	093700	2011095	2530	2530	2530	2530	0
542	20231109	093600	2011095	2530	2530	2530	2530	0
543	20231109	093500	2011095	2530	2530	2530	2530	0
544	20231109	093400	2011095	2530	2530	2530	2530	10
545	20231109	093300	1985795	2510	2510	2510	2510	0
546	20231109	093200	1985795	2510	2510	2510	2510	0
547	20231109	093100	1985795	2510	2510	2510	2510	0
548	20231109	093000	1985795	2510	2515	2515	2510	502
549	20231109	092900	725760	2520	2520	2520	2520	0
550	20231109	092800	725760	2520	2520	2520	2520	0
551	20231109	092700	725760	2520	2520	2520	2520	280
552	20231109	092600	20160	2520	2520	2520	2520	0
553	20231109	092500	20160	2520	2520	2520	2520	0
554	20231109	092400	20160	2520	2520	2520	2520	0
555	20231109	092300	20160	2520	2520	2520	2520	0
556	20231109	092200	20160	2520	2520	2520	2520	0
557	20231109	092100	20160	2520	2520	2520	2520	0
558	20231109	092000	20160	2520	2520	2520	2520	0
559	20231109	091900	20160	2520	2520	2520	2520	0
560	20231109	091800	20160	2520	2520	2520	2520	0
561	20231109	091700	20160	2520	2520	2520	2520	0
562	20231109	091600	20160	2520	2520	2520	2520	0
563	20231109	091500	20160	2520	2520	2520	2520	0
564	20231109	091400	20160	2520	2520	2520	2520	0
565	20231109	091300	20160	2520	2520	2520	2520	0
566	20231109	091200	20160	2520	2520	2520	2520	0
567	20231109	091100	20160	2520	2520	2520	2520	0
568	20231109	091000	20160	2520	2520	2520	2520	0
569	20231109	090900	20160	2520	2520	2520	2520	0
570	20231109	090800	20160	2520	2520	2520	2520	0
571	20231109	090700	20160	2520	2520	2520	2520	0
572	20231109	090600	20160	2520	2520	2520	2520	0
573	20231109	090500	20160	2520	2520	2520	2520	0
574	20231109	090400	20160	2520	2520	2520	2520	0
575	20231109	090300	20160	2520	2520	2520	2520	0
576	20231109	090200	20160	2520	2520	2520	2520	0
577	20231109	090100	20160	2520	2520	2520	2520	0
578	20231109	090000	20160	2520	2520	2520	2520	8