KissMeData/002220/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	183500	78629625	2930	2930	2930	2930	4658
3	20230920	183400	78629625	2930	2930	2930	2930	0
4	20230920	183300	78629625	2930	2930	2930	2930	0
5	20230920	183200	78629625	2930	2930	2930	2930	0
6	20230920	183100	78629625	2930	2930	2930	2930	0
7	20230920	183000	78629625	2930	2930	2930	2930	0
8	20230920	182900	78629625	2930	2930	2930	2930	0
9	20230920	182800	78629625	2930	2930	2930	2930	0
10	20230920	182700	78629625	2930	2930	2930	2930	0
11	20230920	182600	78629625	2930	2930	2930	2930	0
12	20230920	182500	78629625	2930	2930	2930	2930	0
13	20230920	182400	78629625	2930	2930	2930	2930	0
14	20230920	182300	78629625	2930	2930	2930	2930	0
15	20230920	182200	78629625	2930	2930	2930	2930	0
16	20230920	182100	78629625	2930	2930	2930	2930	0
17	20230920	182000	78629625	2930	2930	2930	2930	0
18	20230920	181900	78629625	2930	2930	2930	2930	0
19	20230920	181800	78629625	2930	2930	2930	2930	0
20	20230920	181700	78629625	2930	2930	2930	2930	0
21	20230920	181600	78629625	2930	2930	2930	2930	0
22	20230920	181500	78629625	2930	2930	2930	2930	0
23	20230920	181400	78629625	2930	2930	2930	2930	0
24	20230920	181300	78629625	2930	2930	2930	2930	0
25	20230920	181200	78629625	2930	2930	2930	2930	0
26	20230920	181100	78629625	2930	2930	2930	2930	0
27	20230920	181000	78629625	2930	2930	2930	2930	0
28	20230920	180900	78629625	2930	2930	2930	2930	0
29	20230920	180800	78629625	2930	2930	2930	2930	0
30	20230920	180700	78629625	2930	2930	2930	2930	0
31	20230920	180600	78629625	2930	2930	2930	2930	0
32	20230920	180500	78629625	2930	2930	2930	2930	4658
33	20230920	180400	78629625	2930	2930	2930	2930	0
34	20230920	180300	78629625	2930	2930	2930	2930	0
35	20230920	180200	78629625	2930	2930	2930	2930	0
36	20230920	180100	78629625	2930	2930	2930	2930	0
37	20230920	180000	78629625	2930	2930	2930	2930	0
38	20230920	175900	78629625	2930	2930	2930	2930	0
39	20230920	175800	78629625	2930	2930	2930	2930	0
40	20230920	175700	78629625	2930	2930	2930	2930	0
41	20230920	175600	78629625	2930	2930	2930	2930	0
42	20230920	175500	78629625	2930	2930	2930	2930	0
43	20230920	175400	78629625	2930	2930	2930	2930	0
44	20230920	175300	78629625	2930	2930	2930	2930	0
45	20230920	175200	78629625	2930	2930	2930	2930	0
46	20230920	175100	78629625	2930	2930	2930	2930	0
47	20230920	175000	78629625	2930	2930	2930	2930	0
48	20230920	174900	78629625	2930	2930	2930	2930	0
49	20230920	174800	78629625	2930	2930	2930	2930	0
50	20230920	174700	78629625	2930	2930	2930	2930	0
51	20230920	174600	78629625	2930	2930	2930	2930	0
52	20230920	174500	78629625	2930	2930	2930	2930	0
53	20230920	174400	78629625	2930	2930	2930	2930	0
54	20230920	174300	78629625	2930	2930	2930	2930	0
55	20230920	174200	78629625	2930	2930	2930	2930	0
56	20230920	174100	78629625	2930	2930	2930	2930	0
57	20230920	174000	78629625	2930	2930	2930	2930	0
58	20230920	173900	78629625	2930	2930	2930	2930	0
59	20230920	173800	78629625	2930	2930	2930	2930	0
60	20230920	173700	78629625	2930	2930	2930	2930	0
61	20230920	173600	78629625	2930	2930	2930	2930	0
62	20230920	173500	78629625	2930	2930	2930	2930	4658
63	20230920	173400	78629625	2930	2930	2930	2930	0
64	20230920	173300	78629625	2930	2930	2930	2930	0
65	20230920	173200	78629625	2930	2930	2930	2930	0
66	20230920	173100	78629625	2930	2930	2930	2930	0
67	20230920	173000	78629625	2930	2930	2930	2930	0
68	20230920	172900	78629625	2930	2930	2930	2930	0
69	20230920	172800	78629625	2930	2930	2930	2930	0
70	20230920	172700	78629625	2930	2930	2930	2930	0
71	20230920	172600	78629625	2930	2930	2930	2930	0
72	20230920	172500	78629625	2930	2930	2930	2930	0
73	20230920	172400	78629625	2930	2930	2930	2930	0
74	20230920	172300	78629625	2930	2930	2930	2930	0
75	20230920	172200	78629625	2930	2930	2930	2930	0
76	20230920	172100	78629625	2930	2930	2930	2930	0
77	20230920	172000	78629625	2930	2930	2930	2930	0
78	20230920	171900	78629625	2930	2930	2930	2930	0
79	20230920	171800	78629625	2930	2930	2930	2930	0
80	20230920	171700	78629625	2930	2930	2930	2930	0
81	20230920	171600	78629625	2930	2930	2930	2930	0
82	20230920	171500	78629625	2930	2930	2930	2930	0
83	20230920	171400	78629625	2930	2930	2930	2930	0
84	20230920	171300	78629625	2930	2930	2930	2930	0
85	20230920	171200	78629625	2930	2930	2930	2930	0
86	20230920	171100	78629625	2930	2930	2930	2930	0
87	20230920	171000	78629625	2930	2930	2930	2930	0
88	20230920	170900	78629625	2930	2930	2930	2930	0
89	20230920	170800	78629625	2930	2930	2930	2930	0
90	20230920	170700	78629625	2930	2930	2930	2930	0
91	20230920	170600	78629625	2930	2930	2930	2930	0
92	20230920	170500	78629625	2930	2930	2930	2930	4658
93	20230920	170400	78629625	2930	2930	2930	2930	0
94	20230920	170300	78629625	2930	2930	2930	2930	0
95	20230920	170200	78629625	2930	2930	2930	2930	0
96	20230920	170100	78629625	2930	2930	2930	2930	0
97	20230920	170000	78629625	2930	2930	2930	2930	0
98	20230920	165900	78629625	2930	2930	2930	2930	0
99	20230920	165800	78629625	2930	2930	2930	2930	0
100	20230920	165700	78629625	2930	2930	2930	2930	0
101	20230920	165600	78629625	2930	2930	2930	2930	0
102	20230920	165500	78629625	2930	2930	2930	2930	0
103	20230920	165400	78629625	2930	2930	2930	2930	0
104	20230920	165300	78629625	2930	2930	2930	2930	0
105	20230920	165200	78629625	2930	2930	2930	2930	0
106	20230920	165100	78629625	2930	2930	2930	2930	0
107	20230920	165000	78629625	2930	2930	2930	2930	0
108	20230920	164900	78629625	2930	2930	2930	2930	0
109	20230920	164800	78629625	2930	2930	2930	2930	0
110	20230920	164700	78629625	2930	2930	2930	2930	0
111	20230920	164600	78629625	2930	2930	2930	2930	0
112	20230920	164500	78629625	2930	2930	2930	2930	0
113	20230920	164400	78629625	2930	2930	2930	2930	0
114	20230920	164300	78629625	2930	2930	2930	2930	0
115	20230920	164200	78629625	2930	2930	2930	2930	0
116	20230920	164100	78629625	2930	2930	2930	2930	0
117	20230920	164000	78629625	2930	2930	2930	2930	0
118	20230920	163900	78629625	2930	2930	2930	2930	0
119	20230920	163800	78629625	2930	2930	2930	2930	0
120	20230920	163700	78629625	2930	2930	2930	2930	0
121	20230920	163600	78629625	2930	2930	2930	2930	0
122	20230920	163500	78629625	2930	2930	2930	2930	4658
123	20230920	163400	78629625	2930	2930	2930	2930	0
124	20230920	163300	78629625	2930	2930	2930	2930	0
125	20230920	163200	78629625	2930	2930	2930	2930	0
126	20230920	163100	78629625	2930	2930	2930	2930	0
127	20230920	163000	78629625	2930	2930	2930	2930	0
128	20230920	162900	78629625	2930	2930	2930	2930	0
129	20230920	162800	78629625	2930	2930	2930	2930	0
130	20230920	162700	78629625	2930	2930	2930	2930	0
131	20230920	162600	78629625	2930	2930	2930	2930	0
132	20230920	162500	78629625	2930	2930	2930	2930	0
133	20230920	162400	78629625	2930	2930	2930	2930	0
134	20230920	162300	78629625	2930	2930	2930	2930	0
135	20230920	162200	78629625	2930	2930	2930	2930	0
136	20230920	162100	78629625	2930	2930	2930	2930	0
137	20230920	162000	78629625	2930	2930	2930	2930	0
138	20230920	161900	78629625	2930	2930	2930	2930	0
139	20230920	161800	78629625	2930	2930	2930	2930	0
140	20230920	161700	78629625	2930	2930	2930	2930	0
141	20230920	161600	78629625	2930	2930	2930	2930	0
142	20230920	161500	78629625	2930	2930	2930	2930	0
143	20230920	161400	78629625	2930	2930	2930	2930	0
144	20230920	161300	78629625	2930	2930	2930	2930	0
145	20230920	161200	78629625	2930	2930	2930	2930	0
146	20230920	161100	78629625	2930	2930	2930	2930	0
147	20230920	161000	78629625	2930	2930	2930	2930	0
148	20230920	160900	78629625	2930	2930	2930	2930	0
149	20230920	160800	78629625	2930	2930	2930	2930	0
150	20230920	160700	78629625	2930	2930	2930	2930	0
151	20230920	160600	78629625	2930	2930	2930	2930	0
152	20230920	160500	78629625	2930	2930	2930	2930	4658
153	20230920	160400	78629625	2930	2930	2930	2930	0
154	20230920	160300	78629625	2930	2930	2930	2930	0
155	20230920	160200	78629625	2930	2930	2930	2930	0
156	20230920	160100	78629625	2930	2930	2930	2930	0
157	20230920	160000	78629625	2930	2930	2930	2930	0
158	20230920	155900	78629625	2930	2930	2930	2930	0
159	20230920	155800	78629625	2930	2930	2930	2930	0
160	20230920	155700	78629625	2930	2930	2930	2930	0
161	20230920	155600	78629625	2930	2930	2930	2930	0
162	20230920	155500	78629625	2930	2930	2930	2930	0
163	20230920	155400	78629625	2930	2930	2930	2930	0
164	20230920	155300	78629625	2930	2930	2930	2930	0
165	20230920	155200	78629625	2930	2930	2930	2930	0
166	20230920	155100	78629625	2930	2930	2930	2930	0
167	20230920	155000	78629625	2930	2930	2930	2930	0
168	20230920	154900	78629625	2930	2930	2930	2930	0
169	20230920	154800	78629625	2930	2930	2930	2930	0
170	20230920	154700	78629625	2930	2930	2930	2930	0
171	20230920	154600	78629625	2930	2930	2930	2930	0
172	20230920	154500	78629625	2930	2930	2930	2930	0
173	20230920	154400	78629625	2930	2930	2930	2930	0
174	20230920	154300	78629625	2930	2930	2930	2930	0
175	20230920	154200	78629625	2930	2930	2930	2930	0
176	20230920	154100	78629625	2930	2930	2930	2930	0
177	20230920	154000	78629625	2930	2930	2930	2930	0
178	20230920	153900	78629625	2930	2930	2930	2930	0
179	20230920	153800	78629625	2930	2930	2930	2930	0
180	20230920	153700	78629625	2930	2930	2930	2930	0
181	20230920	153600	78629625	2930	2930	2930	2930	0
182	20230920	153500	78629625	2930	2930	2930	2930	4658
183	20230920	153400	78629625	2930	2930	2930	2930	0
184	20230920	153300	78629625	2930	2930	2930	2930	0
185	20230920	153200	78629625	2930	2930	2930	2930	0
186	20230920	153100	78629625	2930	2930	2930	2930	0
187	20230920	153000	78629625	2930	2930	2930	2930	4658
188	20230920	152900	64981685	2955	2955	2955	2955	0
189	20230920	152800	64981685	2955	2955	2955	2955	0
190	20230920	152700	64981685	2955	2955	2955	2955	0
191	20230920	152600	64981685	2955	2955	2955	2955	0
192	20230920	152500	64981685	2955	2955	2955	2955	0
193	20230920	152400	64981685	2955	2955	2955	2955	0
194	20230920	152300	64981685	2955	2955	2955	2955	0
195	20230920	152200	64981685	2955	2955	2955	2955	0
196	20230920	152100	64981685	2955	2955	2955	2955	0
197	20230920	152000	64981685	2955	2955	2955	2955	0
198	20230920	151900	64981685	2955	2955	2955	2955	0
199	20230920	151800	64981685	2955	2955	2955	2955	7
200	20230920	151700	64961000	2945	2945	2945	2945	0
201	20230920	151600	64961000	2945	2945	2945	2945	0
202	20230920	151500	64961000	2945	2945	2945	2945	0
203	20230920	151400	64961000	2945	2945	2945	2945	0
204	20230920	151300	64961000	2945	2945	2945	2945	0
205	20230920	151200	64961000	2945	2945	2945	2945	0
206	20230920	151100	64961000	2945	2945	2945	2945	565
207	20230920	151000	63297075	2950	2940	2950	2935	1371
208	20230920	150900	59266850	2955	2955	2955	2955	0
209	20230920	150800	59266850	2955	2955	2955	2955	18
210	20230920	150700	59213660	2940	2940	2940	2940	0
211	20230920	150600	59213660	2940	2940	2940	2940	300
212	20230920	150500	58331660	2955	2955	2955	2955	0
213	20230920	150400	58331660	2955	2955	2955	2955	4
214	20230920	150300	58319840	2940	2940	2940	2940	0
215	20230920	150200	58319840	2940	2940	2940	2940	0
216	20230920	150100	58319840	2940	2940	2940	2940	0
217	20230920	150000	58319840	2940	2940	2940	2940	0
218	20230920	145900	58319840	2940	2940	2940	2940	0
219	20230920	145800	58319840	2940	2940	2940	2940	0
220	20230920	145700	58319840	2940	2940	2940	2940	0
221	20230920	145600	58319840	2940	2940	2940	2940	0
222	20230920	145500	58319840	2940	2940	2940	2940	0
223	20230920	145400	58319840	2940	2945	2945	2940	313
224	20230920	145300	57398975	2945	2945	2945	2945	250
225	20230920	145200	56662725	2945	2945	2945	2945	0
226	20230920	145100	56662725	2945	2945	2945	2945	0
227	20230920	145000	56662725	2945	2945	2945	2945	1480
228	20230920	144900	52304125	2935	2935	2935	2935	0
229	20230920	144800	52304125	2935	2935	2935	2935	0
230	20230920	144700	52304125	2935	2940	2940	2935	774
231	20230920	144600	50032345	2940	2940	2940	2940	0
232	20230920	144500	50032345	2940	2940	2940	2940	0
233	20230920	144400	50032345	2940	2940	2940	2940	0
234	20230920	144300	50032345	2940	2940	2940	2940	0
235	20230920	144200	50032345	2940	2940	2940	2940	0
236	20230920	144100	50032345	2940	2945	2945	2940	400
237	20230920	144000	48856240	2945	2945	2945	2945	0
238	20230920	143900	48856240	2945	2945	2945	2945	200
239	20230920	143800	48267240	2945	2950	2950	2945	304
240	20230920	143700	47371900	2950	2955	2955	2950	246
241	20230920	143600	46646190	2955	2955	2955	2955	0
242	20230920	143500	46646190	2955	2955	2955	2955	0
243	20230920	143400	46646190	2955	2955	2955	2955	0
244	20230920	143300	46646190	2955	2955	2955	2955	0
245	20230920	143200	46646190	2955	2955	2955	2955	0
246	20230920	143100	46646190	2955	2955	2955	2955	0
247	20230920	143000	46646190	2955	2955	2955	2955	50
248	20230920	142900	46498440	2955	2960	2960	2955	317
249	20230920	142800	45561560	2960	2965	2965	2960	9
250	20230920	142700	45534880	2965	2965	2965	2965	1
251	20230920	142600	45531915	2965	2970	2970	2965	50
252	20230920	142500	45383420	2975	2975	2975	2975	0
253	20230920	142400	45383420	2975	2975	2975	2975	0
254	20230920	142300	45383420	2975	2975	2975	2975	0
255	20230920	142200	45383420	2975	2975	2975	2975	0
256	20230920	142100	45383420	2975	2975	2975	2975	0
257	20230920	142000	45383420	2975	2975	2975	2975	0
258	20230920	141900	45383420	2975	2975	2975	2975	0
259	20230920	141800	45383420	2975	2975	2975	2975	0
260	20230920	141700	45383420	2975	2975	2975	2975	0
261	20230920	141600	45383420	2975	2975	2975	2975	0
262	20230920	141500	45383420	2975	2975	2975	2975	0
263	20230920	141400	45383420	2975	2975	2975	2975	12
264	20230920	141300	45347720	2975	2975	2975	2975	4
265	20230920	141200	45335820	2970	2970	2970	2970	2
266	20230920	141100	45329880	2970	2970	2970	2970	0
267	20230920	141000	45329880	2970	2970	2970	2970	0
268	20230920	140900	45329880	2970	2975	2975	2970	19
269	20230920	140800	45273400	2980	2980	2980	2980	0
270	20230920	140700	45273400	2980	2980	2980	2980	0
271	20230920	140600	45273400	2980	2980	2980	2980	0
272	20230920	140500	45273400	2980	2980	2980	2980	0
273	20230920	140400	45273400	2980	2980	2980	2980	0
274	20230920	140300	45273400	2980	2980	2980	2980	10
275	20230920	140200	45243600	2975	2975	2975	2975	0
276	20230920	140100	45243600	2975	2975	2975	2975	0
277	20230920	140000	45243600	2975	2975	2975	2975	0
278	20230920	135900	45243600	2975	2975	2975	2975	0
279	20230920	135800	45243600	2975	2960	2975	2960	5000
280	20230920	135700	30389840	2965	2965	2965	2965	0
281	20230920	135600	30389840	2965	2965	2965	2965	0
282	20230920	135500	30389840	2965	2965	2965	2965	330
283	20230920	135400	29411390	2960	2960	2960	2960	0
284	20230920	135300	29411390	2960	2960	2960	2960	0
285	20230920	135200	29411390	2960	2960	2960	2960	0
286	20230920	135100	29411390	2960	2960	2960	2960	0
287	20230920	135000	29411390	2960	2960	2960	2960	0
288	20230920	134900	29411390	2960	2960	2960	2960	10
289	20230920	134800	29381790	2965	2965	2965	2965	0
290	20230920	134700	29381790	2965	2965	2965	2965	0
291	20230920	134600	29381790	2965	2965	2965	2965	0
292	20230920	134500	29381790	2965	2965	2965	2965	0
293	20230920	134400	29381790	2965	2965	2965	2965	0
294	20230920	134300	29381790	2965	2965	2965	2965	0
295	20230920	134200	29381790	2965	2965	2965	2965	0
296	20230920	134100	29381790	2965	2965	2965	2965	0
297	20230920	134000	29381790	2965	2965	2965	2965	0
298	20230920	133900	29381790	2965	2965	2965	2965	0
299	20230920	133800	29381790	2965	2965	2965	2965	0
300	20230920	133700	29381790	2965	2965	2965	2965	0
301	20230920	133600	29381790	2965	2965	2965	2965	0
302	20230920	133500	29381790	2965	2965	2965	2965	0
303	20230920	133400	29381790	2965	2965	2965	2965	0
304	20230920	133300	29381790	2965	2965	2965	2965	0
305	20230920	133200	29381790	2965	2965	2965	2965	0
306	20230920	133100	29381790	2965	2965	2965	2965	0
307	20230920	133000	29381790	2965	2965	2965	2965	0
308	20230920	132900	29381790	2965	2965	2965	2965	50
309	20230920	132800	29233540	2950	2950	2950	2950	0
310	20230920	132700	29233540	2950	2950	2950	2950	0
311	20230920	132600	29233540	2950	2950	2950	2950	0
312	20230920	132500	29233540	2950	2950	2950	2950	0
313	20230920	132400	29233540	2950	2950	2950	2950	0
314	20230920	132300	29233540	2950	2950	2950	2950	0
315	20230920	132200	29233540	2950	2950	2950	2950	0
316	20230920	132100	29233540	2950	2950	2950	2950	100
317	20230920	132000	28938540	2950	2950	2950	2950	0
318	20230920	131900	28938540	2950	2950	2950	2950	0
319	20230920	131800	28938540	2950	2950	2950	2950	0
320	20230920	131700	28938540	2950	2950	2950	2950	0
321	20230920	131600	28938540	2950	2950	2950	2950	0
322	20230920	131500	28938540	2950	2950	2950	2950	500
323	20230920	131400	27463540	2965	2965	2965	2965	0
324	20230920	131300	27463540	2965	2965	2965	2965	0
325	20230920	131200	27463540	2965	2965	2965	2965	1
326	20230920	131100	27460575	2950	2950	2950	2950	0
327	20230920	131000	27460575	2950	2950	2950	2950	0
328	20230920	130900	27460575	2950	2950	2950	2950	0
329	20230920	130800	27460575	2950	2950	2950	2950	0
330	20230920	130700	27460575	2950	2950	2950	2950	0
331	20230920	130600	27460575	2950	2950	2950	2950	0
332	20230920	130500	27460575	2950	2950	2950	2950	0
333	20230920	130400	27460575	2950	2950	2950	2950	0
334	20230920	130300	27460575	2950	2950	2950	2950	0
335	20230920	130200	27460575	2950	2950	2950	2950	0
336	20230920	130100	27460575	2950	2950	2950	2950	0
337	20230920	130000	27460575	2950	2950	2950	2950	0
338	20230920	125900	27460575	2950	2950	2950	2950	0
339	20230920	125800	27460575	2950	2950	2950	2950	0
340	20230920	125700	27460575	2950	2950	2950	2950	0
341	20230920	125600	27460575	2950	2950	2950	2950	0
342	20230920	125500	27460575	2950	2950	2950	2950	0
343	20230920	125400	27460575	2950	2950	2950	2950	0
344	20230920	125300	27460575	2950	2950	2950	2950	0
345	20230920	125200	27460575	2950	2950	2950	2950	0
346	20230920	125100	27460575	2950	2950	2950	2950	0
347	20230920	125000	27460575	2950	2955	2955	2950	84
348	20230920	124900	27212610	2950	2950	2950	2950	0
349	20230920	124800	27212610	2950	2950	2950	2950	0
350	20230920	124700	27212610	2950	2950	2950	2950	0
351	20230920	124600	27212610	2950	2950	2950	2950	0
352	20230920	124500	27212610	2950	2950	2950	2950	0
353	20230920	124400	27212610	2950	2950	2950	2950	0
354	20230920	124300	27212610	2950	2950	2950	2950	0
355	20230920	124200	27212610	2950	2950	2950	2950	0
356	20230920	124100	27212610	2950	2950	2950	2950	0
357	20230920	124000	27212610	2950	2950	2950	2950	0
358	20230920	123900	27212610	2950	2950	2950	2950	0
359	20230920	123800	27212610	2950	2950	2950	2950	0
360	20230920	123700	27212610	2950	2950	2950	2950	2
361	20230920	123600	27206710	2950	2950	2950	2950	0
362	20230920	123500	27206710	2950	2950	2950	2950	0
363	20230920	123400	27206710	2950	2950	2950	2950	125
364	20230920	123300	26837960	2950	2950	2950	2950	0
365	20230920	123200	26837960	2950	2950	2950	2950	0
366	20230920	123100	26837960	2950	2950	2950	2950	0
367	20230920	123000	26837960	2950	2950	2950	2950	0
368	20230920	122900	26837960	2950	2950	2950	2950	0
369	20230920	122800	26837960	2950	2950	2950	2950	0
370	20230920	122700	26837960	2950	2950	2950	2950	0
371	20230920	122600	26837960	2950	2950	2950	2950	0
372	20230920	122500	26837960	2950	2950	2950	2950	0
373	20230920	122400	26837960	2950	2950	2950	2950	0
374	20230920	122300	26837960	2950	2950	2950	2950	0
375	20230920	122200	26837960	2950	2950	2950	2950	0
376	20230920	122100	26837960	2950	2950	2950	2950	0
377	20230920	122000	26837960	2950	2950	2950	2950	0
378	20230920	121900	26837960	2950	2950	2950	2950	0
379	20230920	121800	26837960	2950	2950	2950	2950	0
380	20230920	121700	26837960	2950	2950	2950	2950	1
381	20230920	121600	26835010	2955	2955	2955	2955	1
382	20230920	121500	26832055	2970	2970	2970	2970	0
383	20230920	121400	26832055	2970	2970	2970	2970	0
384	20230920	121300	26832055	2970	2970	2970	2970	0
385	20230920	121200	26832055	2970	2970	2970	2970	1
386	20230920	121100	26829085	2955	2960	2960	2955	4
387	20230920	121000	26817250	2980	2980	2980	2980	0
388	20230920	120900	26817250	2980	2980	2980	2980	0
389	20230920	120800	26817250	2980	2980	2980	2980	0
390	20230920	120700	26817250	2980	2980	2980	2980	0
391	20230920	120600	26817250	2980	2980	2980	2980	0
392	20230920	120500	26817250	2980	2980	2980	2980	300
393	20230920	120400	25923250	2980	2980	2980	2980	0
394	20230920	120300	25923250	2980	2980	2980	2980	1
395	20230920	120200	25920270	2980	2980	2980	2980	0
396	20230920	120100	25920270	2980	2980	2980	2980	0
397	20230920	120000	25920270	2980	2980	2980	2980	0
398	20230920	115900	25920270	2980	2980	2980	2980	0
399	20230920	115800	25920270	2980	2975	2980	2975	8
400	20230920	115700	25896455	2975	2975	2975	2975	0
401	20230920	115600	25896455	2975	2975	2975	2975	0
402	20230920	115500	25896455	2975	2975	2975	2975	0
403	20230920	115400	25896455	2975	2975	2975	2975	0
404	20230920	115300	25896455	2975	2975	2975	2975	0
405	20230920	115200	25896455	2975	2975	2975	2975	0
406	20230920	115100	25896455	2975	2975	2975	2975	0
407	20230920	115000	25896455	2975	2975	2975	2975	0
408	20230920	114900	25896455	2975	2975	2975	2975	0
409	20230920	114800	25896455	2975	2975	2975	2975	0
410	20230920	114700	25896455	2975	2975	2975	2975	0
411	20230920	114600	25896455	2975	2975	2975	2975	0
412	20230920	114500	25896455	2975	2975	2975	2975	0
413	20230920	114400	25896455	2975	2975	2975	2975	5
414	20230920	114300	25881580	2975	2975	2975	2975	0
415	20230920	114200	25881580	2975	2975	2975	2975	0
416	20230920	114100	25881580	2975	2975	2975	2975	0
417	20230920	114000	25881580	2975	2975	2975	2975	0
418	20230920	113900	25881580	2975	2975	2975	2975	80
419	20230920	113800	25643580	2950	2950	2950	2950	0
420	20230920	113700	25643580	2950	2950	2950	2950	0
421	20230920	113600	25643580	2950	2950	2950	2950	0
422	20230920	113500	25643580	2950	2965	2975	2950	622
423	20230920	113400	23801080	2965	2965	2965	2965	0
424	20230920	113300	23801080	2965	2965	2965	2965	0
425	20230920	113200	23801080	2965	2965	2965	2965	0
426	20230920	113100	23801080	2965	2950	2965	2950	693
427	20230920	113000	21747985	2950	2950	2950	2950	0
428	20230920	112900	21747985	2950	2950	2950	2950	0
429	20230920	112800	21747985	2950	2950	2950	2950	0
430	20230920	112700	21747985	2950	2950	2950	2950	0
431	20230920	112600	21747985	2950	2950	2950	2950	0
432	20230920	112500	21747985	2950	2950	2950	2950	0
433	20230920	112400	21747985	2950	2950	2950	2950	0
434	20230920	112300	21747985	2950	2950	2950	2950	0
435	20230920	112200	21747985	2950	2950	2950	2950	90
436	20230920	112100	21482485	2950	2950	2950	2950	0
437	20230920	112000	21482485	2950	2950	2950	2950	0
438	20230920	111900	21482485	2950	2950	2950	2950	0
439	20230920	111800	21482485	2950	2950	2950	2950	0
440	20230920	111700	21482485	2950	2950	2950	2950	0
441	20230920	111600	21482485	2950	2950	2950	2950	0
442	20230920	111500	21482485	2950	2950	2950	2950	0
443	20230920	111400	21482485	2950	2950	2950	2950	0
444	20230920	111300	21482485	2950	2950	2950	2950	0
445	20230920	111200	21482485	2950	2950	2950	2950	0
446	20230920	111100	21482485	2950	2950	2950	2950	0
447	20230920	111000	21482485	2950	2950	2950	2950	0
448	20230920	110900	21482485	2950	2950	2950	2950	0
449	20230920	110800	21482485	2950	2950	2950	2950	0
450	20230920	110700	21482485	2950	2950	2950	2950	0
451	20230920	110600	21482485	2950	2950	2950	2950	0
452	20230920	110500	21482485	2950	2950	2950	2950	0
453	20230920	110400	21482485	2950	2950	2950	2950	0
454	20230920	110300	21482485	2950	2950	2950	2950	0
455	20230920	110200	21482485	2950	2950	2950	2950	0
456	20230920	110100	21482485	2950	2950	2950	2950	0
457	20230920	110000	21482485	2950	2950	2950	2950	0
458	20230920	105900	21482485	2950	2950	2950	2950	0
459	20230920	105800	21482485	2950	2950	2950	2950	0
460	20230920	105700	21482485	2950	2950	2950	2950	0
461	20230920	105600	21482485	2950	2950	2950	2950	0
462	20230920	105500	21482485	2950	2950	2950	2950	0
463	20230920	105400	21482485	2950	2950	2950	2950	0
464	20230920	105300	21482485	2950	2950	2950	2950	0
465	20230920	105200	21482485	2950	2950	2950	2950	0
466	20230920	105100	21482485	2950	2950	2950	2950	0
467	20230920	105000	21482485	2950	2950	2950	2950	0
468	20230920	104900	21482485	2950	2950	2950	2950	0
469	20230920	104800	21482485	2950	2950	2950	2950	0
470	20230920	104700	21482485	2950	2950	2950	2950	68
471	20230920	104600	21281885	2950	2950	2950	2950	0
472	20230920	104500	21281885	2950	2950	2950	2950	0
473	20230920	104400	21281885	2950	2950	2950	2950	0
474	20230920	104300	21281885	2950	2950	2950	2950	0
475	20230920	104200	21281885	2950	2950	2950	2950	11
476	20230920	104100	21249435	2940	2945	2945	2940	300
477	20230920	104000	20365985	2950	2950	2950	2950	0
478	20230920	103900	20365985	2950	2950	2950	2950	0
479	20230920	103800	20365985	2950	2950	2950	2950	14
480	20230920	103700	20324685	2950	2950	2950	2950	10
481	20230920	103600	20295185	2950	2950	2950	2950	0
482	20230920	103500	20295185	2950	2950	2950	2950	0
483	20230920	103400	20295185	2950	2950	2950	2950	1
484	20230920	103300	20292235	2940	2940	2940	2940	0
485	20230920	103200	20292235	2940	2940	2940	2940	0
486	20230920	103100	20292235	2940	2940	2940	2940	0
487	20230920	103000	20292235	2940	2945	2945	2940	124
488	20230920	102900	19927085	2950	2950	2950	2950	0
489	20230920	102800	19927085	2950	2950	2950	2950	38
490	20230920	102700	19814985	2970	2970	2970	2970	0
491	20230920	102600	19814985	2970	2970	2970	2970	0
492	20230920	102500	19814985	2970	2970	2970	2970	0
493	20230920	102400	19814985	2970	2970	2970	2970	0
494	20230920	102300	19814985	2970	2970	2970	2970	0
495	20230920	102200	19814985	2970	2970	2970	2970	0
496	20230920	102100	19814985	2970	2970	2970	2970	0
497	20230920	102000	19814985	2970	2970	2970	2970	20
498	20230920	101900	19755585	2970	2970	2970	2970	10
499	20230920	101800	19725885	2970	2970	2970	2970	0
500	20230920	101700	19725885	2970	2970	2970	2970	0
501	20230920	101600	19725885	2970	2970	2970	2970	0
502	20230920	101500	19725885	2970	2970	2970	2970	1
503	20230920	101400	19722915	2970	2970	2970	2970	0
504	20230920	101300	19722915	2970	2970	2970	2970	12
505	20230920	101200	19687275	2955	2950	2955	2950	1656
506	20230920	101100	14796015	2950	2950	2950	2950	0
507	20230920	101000	14796015	2950	2950	2950	2950	0
508	20230920	100900	14796015	2950	2950	2950	2950	0
509	20230920	100800	14796015	2950	2950	2950	2950	0
510	20230920	100700	14796015	2950	2950	2950	2950	1
511	20230920	100600	14793065	2945	2950	2950	2945	290
512	20230920	100500	13938270	2950	2950	2950	2950	1
513	20230920	100400	13935320	2950	2950	2950	2950	33
514	20230920	100300	13837970	2950	2950	2950	2950	0
515	20230920	100200	13837970	2950	2950	2950	2950	0
516	20230920	100100	13837970	2950	2950	2950	2950	10
517	20230920	100000	13808470	2950	2950	2950	2950	7
518	20230920	095900	13787820	2945	2945	2945	2945	0
519	20230920	095800	13787820	2945	2945	2945	2945	0
520	20230920	095700	13787820	2945	2945	2945	2945	0
521	20230920	095600	13787820	2945	2945	2945	2945	0
522	20230920	095500	13787820	2945	2945	2945	2945	0
523	20230920	095400	13787820	2945	2945	2945	2945	0
524	20230920	095300	13787820	2945	2945	2945	2945	0
525	20230920	095200	13787820	2945	2945	2945	2945	0
526	20230920	095100	13787820	2945	2945	2945	2945	0
527	20230920	095000	13787820	2945	2945	2945	2945	0
528	20230920	094900	13787820	2945	2945	2945	2945	0
529	20230920	094800	13787820	2945	2945	2945	2945	0
530	20230920	094700	13787820	2945	2945	2945	2945	0
531	20230920	094600	13787820	2945	2945	2945	2945	27
532	20230920	094500	13708305	2945	2945	2945	2945	0
533	20230920	094400	13708305	2945	2945	2945	2945	94
534	20230920	094300	13431475	2945	2945	2945	2945	1
535	20230920	094200	13428530	2970	2950	2970	2950	484
536	20230920	094100	11999940	2950	2950	2950	2950	0
537	20230920	094000	11999940	2950	2950	2950	2950	0
538	20230920	093900	11999940	2950	2950	2950	2950	0
539	20230920	093800	11999940	2950	2950	2950	2950	0
540	20230920	093700	11999940	2950	2950	2950	2950	0
541	20230920	093600	11999940	2950	2950	2950	2950	0
542	20230920	093500	11999940	2950	2950	2950	2950	0
543	20230920	093400	11999940	2950	2950	2950	2950	0
544	20230920	093300	11999940	2950	2950	2950	2950	0
545	20230920	093200	11999940	2950	2950	2950	2950	0
546	20230920	093100	11999940	2950	2950	2950	2950	1
547	20230920	093000	11996990	2950	2950	2950	2950	0
548	20230920	092900	11996990	2950	2950	2950	2950	0
549	20230920	092800	11996990	2950	2950	2950	2950	0
550	20230920	092700	11996990	2950	2950	2950	2950	315
551	20230920	092600	11067740	2950	2950	2950	2950	10
552	20230920	092500	11038240	2920	2920	2920	2920	0
553	20230920	092400	11038240	2920	2920	2920	2920	0
554	20230920	092300	11038240	2920	2920	2920	2920	0
555	20230920	092200	11038240	2920	2920	2920	2920	0
556	20230920	092100	11038240	2920	2920	2920	2920	50
557	20230920	092000	10892240	2920	2920	2920	2920	0
558	20230920	091900	10892240	2920	2920	2920	2920	0
559	20230920	091800	10892240	2920	2920	2920	2920	0
560	20230920	091700	10892240	2920	2920	2920	2920	0
561	20230920	091600	10892240	2920	2920	2920	2920	0
562	20230920	091500	10892240	2920	2920	2920	2920	0
563	20230920	091400	10892240	2920	2920	2920	2920	0
564	20230920	091300	10892240	2920	2920	2920	2920	0
565	20230920	091200	10892240	2920	2925	2925	2920	499
566	20230920	091100	9434985	2950	2925	2950	2925	404
567	20230920	091000	8246945	2920	2920	2920	2920	116
568	20230920	090900	7908225	2920	2920	2920	2920	7
569	20230920	090800	7887785	2915	2915	2915	2915	0
570	20230920	090700	7887785	2915	2915	2915	2915	0
571	20230920	090600	7887785	2915	2915	2915	2915	0
572	20230920	090500	7887785	2915	2915	2915	2915	0
573	20230920	090400	7887785	2915	2910	2915	2910	1388
574	20230920	090300	3848400	2910	2900	2910	2900	810
575	20230920	090200	1499300	2900	2900	2900	2900	99
576	20230920	090100	1212200	2900	2900	2900	2900	46
577	20230920	090000	1078800	2900	2900	2900	2900	372