KissMeData/002220/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	183500	35506285	2550	2550	2550	2550	181
3	20231019	183400	35506285	2550	2550	2550	2550	0
4	20231019	183300	35506285	2550	2550	2550	2550	0
5	20231019	183200	35506285	2550	2550	2550	2550	0
6	20231019	183100	35506285	2550	2550	2550	2550	0
7	20231019	183000	35506285	2550	2550	2550	2550	0
8	20231019	182900	35506285	2550	2550	2550	2550	0
9	20231019	182800	35506285	2550	2550	2550	2550	0
10	20231019	182700	35506285	2550	2550	2550	2550	0
11	20231019	182600	35506285	2550	2550	2550	2550	0
12	20231019	182500	35506285	2550	2550	2550	2550	0
13	20231019	182400	35506285	2550	2550	2550	2550	0
14	20231019	182300	35506285	2550	2550	2550	2550	0
15	20231019	182200	35506285	2550	2550	2550	2550	0
16	20231019	182100	35506285	2550	2550	2550	2550	0
17	20231019	182000	35506285	2550	2550	2550	2550	0
18	20231019	181900	35506285	2550	2550	2550	2550	0
19	20231019	181800	35506285	2550	2550	2550	2550	0
20	20231019	181700	35506285	2550	2550	2550	2550	0
21	20231019	181600	35506285	2550	2550	2550	2550	0
22	20231019	181500	35506285	2550	2550	2550	2550	0
23	20231019	181400	35506285	2550	2550	2550	2550	0
24	20231019	181300	35506285	2550	2550	2550	2550	0
25	20231019	181200	35506285	2550	2550	2550	2550	0
26	20231019	181100	35506285	2550	2550	2550	2550	0
27	20231019	181000	35506285	2550	2550	2550	2550	0
28	20231019	180900	35506285	2550	2550	2550	2550	0
29	20231019	180800	35506285	2550	2550	2550	2550	0
30	20231019	180700	35506285	2550	2550	2550	2550	0
31	20231019	180600	35506285	2550	2550	2550	2550	0
32	20231019	180500	35506285	2550	2550	2550	2550	181
33	20231019	180400	35506285	2550	2550	2550	2550	0
34	20231019	180300	35506285	2550	2550	2550	2550	0
35	20231019	180200	35506285	2550	2550	2550	2550	0
36	20231019	180100	35506285	2550	2550	2550	2550	0
37	20231019	180000	35506285	2550	2550	2550	2550	0
38	20231019	175900	35506285	2550	2550	2550	2550	0
39	20231019	175800	35506285	2550	2550	2550	2550	0
40	20231019	175700	35506285	2550	2550	2550	2550	0
41	20231019	175600	35506285	2550	2550	2550	2550	0
42	20231019	175500	35506285	2550	2550	2550	2550	0
43	20231019	175400	35506285	2550	2550	2550	2550	0
44	20231019	175300	35506285	2550	2550	2550	2550	0
45	20231019	175200	35506285	2550	2550	2550	2550	0
46	20231019	175100	35506285	2550	2550	2550	2550	0
47	20231019	175000	35506285	2550	2550	2550	2550	0
48	20231019	174900	35506285	2550	2550	2550	2550	0
49	20231019	174800	35506285	2550	2550	2550	2550	0
50	20231019	174700	35506285	2550	2550	2550	2550	0
51	20231019	174600	35506285	2550	2550	2550	2550	0
52	20231019	174500	35506285	2550	2550	2550	2550	0
53	20231019	174400	35506285	2550	2550	2550	2550	0
54	20231019	174300	35506285	2550	2550	2550	2550	0
55	20231019	174200	35506285	2550	2550	2550	2550	0
56	20231019	174100	35506285	2550	2550	2550	2550	0
57	20231019	174000	35506285	2550	2550	2550	2550	0
58	20231019	173900	35506285	2550	2550	2550	2550	0
59	20231019	173800	35506285	2550	2550	2550	2550	0
60	20231019	173700	35506285	2550	2550	2550	2550	0
61	20231019	173600	35506285	2550	2550	2550	2550	0
62	20231019	173500	35506285	2550	2550	2550	2550	181
63	20231019	173400	35506285	2550	2550	2550	2550	0
64	20231019	173300	35506285	2550	2550	2550	2550	0
65	20231019	173200	35506285	2550	2550	2550	2550	0
66	20231019	173100	35506285	2550	2550	2550	2550	0
67	20231019	173000	35506285	2550	2550	2550	2550	0
68	20231019	172900	35506285	2550	2550	2550	2550	0
69	20231019	172800	35506285	2550	2550	2550	2550	0
70	20231019	172700	35506285	2550	2550	2550	2550	0
71	20231019	172600	35506285	2550	2550	2550	2550	0
72	20231019	172500	35506285	2550	2550	2550	2550	0
73	20231019	172400	35506285	2550	2550	2550	2550	0
74	20231019	172300	35506285	2550	2550	2550	2550	0
75	20231019	172200	35506285	2550	2550	2550	2550	0
76	20231019	172100	35506285	2550	2550	2550	2550	0
77	20231019	172000	35506285	2550	2550	2550	2550	0
78	20231019	171900	35506285	2550	2550	2550	2550	0
79	20231019	171800	35506285	2550	2550	2550	2550	0
80	20231019	171700	35506285	2550	2550	2550	2550	0
81	20231019	171600	35506285	2550	2550	2550	2550	0
82	20231019	171500	35506285	2550	2550	2550	2550	0
83	20231019	171400	35506285	2550	2550	2550	2550	0
84	20231019	171300	35506285	2550	2550	2550	2550	0
85	20231019	171200	35506285	2550	2550	2550	2550	0
86	20231019	171100	35506285	2550	2550	2550	2550	0
87	20231019	171000	35506285	2550	2550	2550	2550	0
88	20231019	170900	35506285	2550	2550	2550	2550	0
89	20231019	170800	35506285	2550	2550	2550	2550	0
90	20231019	170700	35506285	2550	2550	2550	2550	0
91	20231019	170600	35506285	2550	2550	2550	2550	0
92	20231019	170500	35506285	2550	2550	2550	2550	181
93	20231019	170400	35506285	2550	2550	2550	2550	0
94	20231019	170300	35506285	2550	2550	2550	2550	0
95	20231019	170200	35506285	2550	2550	2550	2550	0
96	20231019	170100	35506285	2550	2550	2550	2550	0
97	20231019	170000	35506285	2550	2550	2550	2550	0
98	20231019	165900	35506285	2550	2550	2550	2550	0
99	20231019	165800	35506285	2550	2550	2550	2550	0
100	20231019	165700	35506285	2550	2550	2550	2550	0
101	20231019	165600	35506285	2550	2550	2550	2550	0
102	20231019	165500	35506285	2550	2550	2550	2550	0
103	20231019	165400	35506285	2550	2550	2550	2550	0
104	20231019	165300	35506285	2550	2550	2550	2550	0
105	20231019	165200	35506285	2550	2550	2550	2550	0
106	20231019	165100	35506285	2550	2550	2550	2550	0
107	20231019	165000	35506285	2550	2550	2550	2550	0
108	20231019	164900	35506285	2550	2550	2550	2550	0
109	20231019	164800	35506285	2550	2550	2550	2550	0
110	20231019	164700	35506285	2550	2550	2550	2550	0
111	20231019	164600	35506285	2550	2550	2550	2550	0
112	20231019	164500	35506285	2550	2550	2550	2550	0
113	20231019	164400	35506285	2550	2550	2550	2550	0
114	20231019	164300	35506285	2550	2550	2550	2550	0
115	20231019	164200	35506285	2550	2550	2550	2550	0
116	20231019	164100	35506285	2550	2550	2550	2550	0
117	20231019	164000	35506285	2550	2550	2550	2550	0
118	20231019	163900	35506285	2550	2550	2550	2550	0
119	20231019	163800	35506285	2550	2550	2550	2550	0
120	20231019	163700	35506285	2550	2550	2550	2550	0
121	20231019	163600	35506285	2550	2550	2550	2550	0
122	20231019	163500	35506285	2550	2550	2550	2550	181
123	20231019	163400	35506285	2550	2550	2550	2550	0
124	20231019	163300	35506285	2550	2550	2550	2550	0
125	20231019	163200	35506285	2550	2550	2550	2550	0
126	20231019	163100	35506285	2550	2550	2550	2550	0
127	20231019	163000	35506285	2550	2550	2550	2550	0
128	20231019	162900	35506285	2550	2550	2550	2550	0
129	20231019	162800	35506285	2550	2550	2550	2550	0
130	20231019	162700	35506285	2550	2550	2550	2550	0
131	20231019	162600	35506285	2550	2550	2550	2550	0
132	20231019	162500	35506285	2550	2550	2550	2550	0
133	20231019	162400	35506285	2550	2550	2550	2550	0
134	20231019	162300	35506285	2550	2550	2550	2550	0
135	20231019	162200	35506285	2550	2550	2550	2550	0
136	20231019	162100	35506285	2550	2550	2550	2550	0
137	20231019	162000	35506285	2550	2550	2550	2550	0
138	20231019	161900	35506285	2550	2550	2550	2550	0
139	20231019	161800	35506285	2550	2550	2550	2550	0
140	20231019	161700	35506285	2550	2550	2550	2550	0
141	20231019	161600	35506285	2550	2550	2550	2550	0
142	20231019	161500	35506285	2550	2550	2550	2550	0
143	20231019	161400	35506285	2550	2550	2550	2550	0
144	20231019	161300	35506285	2550	2550	2550	2550	0
145	20231019	161200	35506285	2550	2550	2550	2550	0
146	20231019	161100	35506285	2550	2550	2550	2550	0
147	20231019	161000	35506285	2550	2550	2550	2550	0
148	20231019	160900	35506285	2550	2550	2550	2550	0
149	20231019	160800	35506285	2550	2550	2550	2550	0
150	20231019	160700	35506285	2550	2550	2550	2550	0
151	20231019	160600	35506285	2550	2550	2550	2550	0
152	20231019	160500	35506285	2550	2550	2550	2550	181
153	20231019	160400	35506285	2550	2550	2550	2550	0
154	20231019	160300	35506285	2550	2550	2550	2550	0
155	20231019	160200	35506285	2550	2550	2550	2550	0
156	20231019	160100	35506285	2550	2550	2550	2550	0
157	20231019	160000	35506285	2550	2550	2550	2550	0
158	20231019	155900	35506285	2550	2550	2550	2550	0
159	20231019	155800	35506285	2550	2550	2550	2550	0
160	20231019	155700	35506285	2550	2550	2550	2550	0
161	20231019	155600	35506285	2550	2550	2550	2550	0
162	20231019	155500	35506285	2550	2550	2550	2550	0
163	20231019	155400	35506285	2550	2550	2550	2550	0
164	20231019	155300	35506285	2550	2550	2550	2550	0
165	20231019	155200	35506285	2550	2550	2550	2550	0
166	20231019	155100	35506285	2550	2550	2550	2550	0
167	20231019	155000	35506285	2550	2550	2550	2550	0
168	20231019	154900	35506285	2550	2550	2550	2550	0
169	20231019	154800	35506285	2550	2550	2550	2550	0
170	20231019	154700	35506285	2550	2550	2550	2550	0
171	20231019	154600	35506285	2550	2550	2550	2550	0
172	20231019	154500	35506285	2550	2550	2550	2550	0
173	20231019	154400	35506285	2550	2550	2550	2550	0
174	20231019	154300	35506285	2550	2550	2550	2550	0
175	20231019	154200	35506285	2550	2550	2550	2550	0
176	20231019	154100	35506285	2550	2550	2550	2550	0
177	20231019	154000	35506285	2550	2550	2550	2550	0
178	20231019	153900	35506285	2550	2550	2550	2550	0
179	20231019	153800	35506285	2550	2550	2550	2550	0
180	20231019	153700	35506285	2550	2550	2550	2550	0
181	20231019	153600	35506285	2550	2550	2550	2550	0
182	20231019	153500	35506285	2550	2550	2550	2550	181
183	20231019	153400	35506285	2550	2550	2550	2550	0
184	20231019	153300	35506285	2550	2550	2550	2550	0
185	20231019	153200	35506285	2550	2550	2550	2550	0
186	20231019	153100	35506285	2550	2550	2550	2550	0
187	20231019	153000	35506285	2550	2550	2550	2550	181
188	20231019	152900	35044735	2550	2550	2550	2550	0
189	20231019	152800	35044735	2550	2550	2550	2550	0
190	20231019	152700	35044735	2550	2550	2550	2550	0
191	20231019	152600	35044735	2550	2550	2550	2550	0
192	20231019	152500	35044735	2550	2550	2550	2550	0
193	20231019	152400	35044735	2550	2550	2550	2550	0
194	20231019	152300	35044735	2550	2550	2550	2550	0
195	20231019	152200	35044735	2550	2550	2550	2550	0
196	20231019	152100	35044735	2550	2550	2550	2550	0
197	20231019	152000	35044735	2550	2550	2550	2550	0
198	20231019	151900	35044735	2550	2550	2550	2550	0
199	20231019	151800	35044735	2550	2550	2550	2550	0
200	20231019	151700	35044735	2550	2550	2550	2550	0
201	20231019	151600	35044735	2550	2550	2550	2550	0
202	20231019	151500	35044735	2550	2550	2550	2550	10
203	20231019	151400	35019235	2550	2550	2550	2550	0
204	20231019	151300	35019235	2550	2550	2550	2550	0
205	20231019	151200	35019235	2550	2550	2550	2550	0
206	20231019	151100	35019235	2550	2550	2550	2550	0
207	20231019	151000	35019235	2550	2550	2550	2550	0
208	20231019	150900	35019235	2550	2550	2550	2550	117
209	20231019	150800	34720885	2550	2550	2550	2550	0
210	20231019	150700	34720885	2550	2550	2550	2550	0
211	20231019	150600	34720885	2550	2550	2550	2550	0
212	20231019	150500	34720885	2550	2550	2550	2550	0
213	20231019	150400	34720885	2550	2550	2550	2550	0
214	20231019	150300	34720885	2550	2550	2550	2550	0
215	20231019	150200	34720885	2550	2550	2550	2550	19
216	20231019	150100	34672435	2550	2550	2550	2550	19
217	20231019	150000	34623985	2550	2550	2550	2550	0
218	20231019	145900	34623985	2550	2550	2550	2550	0
219	20231019	145800	34623985	2550	2550	2550	2550	0
220	20231019	145700	34623985	2550	2550	2550	2550	0
221	20231019	145600	34623985	2550	2550	2550	2550	0
222	20231019	145500	34623985	2550	2545	2550	2545	396
223	20231019	145400	33615430	2525	2525	2525	2525	0
224	20231019	145300	33615430	2525	2525	2525	2525	0
225	20231019	145200	33615430	2525	2525	2525	2525	0
226	20231019	145100	33615430	2525	2525	2525	2525	0
227	20231019	145000	33615430	2525	2525	2525	2525	0
228	20231019	144900	33615430	2525	2525	2525	2525	0
229	20231019	144800	33615430	2525	2525	2525	2525	0
230	20231019	144700	33615430	2525	2540	2540	2525	2465
231	20231019	144600	27382790	2550	2550	2550	2550	0
232	20231019	144500	27382790	2550	2550	2550	2550	0
233	20231019	144400	27382790	2550	2550	2550	2550	0
234	20231019	144300	27382790	2550	2550	2550	2550	0
235	20231019	144200	27382790	2550	2545	2550	2545	14
236	20231019	144100	27347145	2545	2545	2545	2545	1
237	20231019	144000	27344600	2545	2545	2545	2545	0
238	20231019	143900	27344600	2545	2545	2545	2545	0
239	20231019	143800	27344600	2545	2545	2545	2545	0
240	20231019	143700	27344600	2545	2545	2545	2545	0
241	20231019	143600	27344600	2545	2545	2545	2545	1
242	20231019	143500	27342055	2530	2530	2530	2530	0
243	20231019	143400	27342055	2530	2530	2530	2530	0
244	20231019	143300	27342055	2530	2530	2530	2530	0
245	20231019	143200	27342055	2530	2530	2530	2530	0
246	20231019	143100	27342055	2530	2540	2540	2530	50
247	20231019	143000	27215435	2550	2550	2550	2550	0
248	20231019	142900	27215435	2550	2550	2550	2550	0
249	20231019	142800	27215435	2550	2545	2550	2545	10
250	20231019	142700	27189955	2535	2535	2535	2535	0
251	20231019	142600	27189955	2535	2535	2535	2535	0
252	20231019	142500	27189955	2535	2535	2535	2535	0
253	20231019	142400	27189955	2535	2535	2535	2535	0
254	20231019	142300	27189955	2535	2540	2540	2535	905
255	20231019	142200	24895695	2555	2555	2555	2555	0
256	20231019	142100	24895695	2555	2555	2555	2555	0
257	20231019	142000	24895695	2555	2555	2555	2555	0
258	20231019	141900	24895695	2555	2555	2555	2555	0
259	20231019	141800	24895695	2555	2555	2555	2555	0
260	20231019	141700	24895695	2555	2555	2555	2555	0
261	20231019	141600	24895695	2555	2555	2555	2555	0
262	20231019	141500	24895695	2555	2555	2555	2555	0
263	20231019	141400	24895695	2555	2555	2555	2555	0
264	20231019	141300	24895695	2555	2550	2555	2550	3
265	20231019	141200	24888035	2535	2540	2540	2535	142
266	20231019	141100	24527975	2540	2540	2540	2540	0
267	20231019	141000	24527975	2540	2540	2540	2540	295
268	20231019	140900	23778675	2545	2545	2545	2545	0
269	20231019	140800	23778675	2545	2545	2545	2545	0
270	20231019	140700	23778675	2545	2545	2545	2545	6
271	20231019	140600	23763405	2545	2545	2545	2545	0
272	20231019	140500	23763405	2545	2545	2545	2545	0
273	20231019	140400	23763405	2545	2545	2545	2545	0
274	20231019	140300	23763405	2545	2545	2545	2545	0
275	20231019	140200	23763405	2545	2545	2545	2545	0
276	20231019	140100	23763405	2545	2545	2545	2545	0
277	20231019	140000	23763405	2545	2545	2545	2545	98
278	20231019	135900	23513995	2545	2545	2545	2545	0
279	20231019	135800	23513995	2545	2545	2545	2545	11
280	20231019	135700	23486000	2560	2560	2560	2560	0
281	20231019	135600	23486000	2560	2560	2560	2560	0
282	20231019	135500	23486000	2560	2560	2560	2560	0
283	20231019	135400	23486000	2560	2560	2560	2560	0
284	20231019	135300	23486000	2560	2560	2560	2560	0
285	20231019	135200	23486000	2560	2560	2560	2560	5
286	20231019	135100	23473200	2560	2560	2560	2560	0
287	20231019	135000	23473200	2560	2560	2560	2560	0
288	20231019	134900	23473200	2560	2560	2560	2560	0
289	20231019	134800	23473200	2560	2560	2560	2560	0
290	20231019	134700	23473200	2560	2560	2560	2560	0
291	20231019	134600	23473200	2560	2560	2560	2560	0
292	20231019	134500	23473200	2560	2560	2560	2560	0
293	20231019	134400	23473200	2560	2560	2560	2560	0
294	20231019	134300	23473200	2560	2560	2560	2560	0
295	20231019	134200	23473200	2560	2560	2560	2560	0
296	20231019	134100	23473200	2560	2560	2560	2560	2
297	20231019	134000	23468080	2545	2545	2545	2545	0
298	20231019	133900	23468080	2545	2545	2545	2545	0
299	20231019	133800	23468080	2545	2545	2545	2545	0
300	20231019	133700	23468080	2545	2545	2545	2545	0
301	20231019	133600	23468080	2545	2545	2545	2545	0
302	20231019	133500	23468080	2545	2545	2545	2545	0
303	20231019	133400	23468080	2545	2545	2545	2545	0
304	20231019	133300	23468080	2545	2545	2545	2545	0
305	20231019	133200	23468080	2545	2545	2545	2545	0
306	20231019	133100	23468080	2545	2545	2545	2545	0
307	20231019	133000	23468080	2545	2545	2545	2545	0
308	20231019	132900	23468080	2545	2545	2545	2545	0
309	20231019	132800	23468080	2545	2545	2545	2545	0
310	20231019	132700	23468080	2545	2545	2545	2545	0
311	20231019	132600	23468080	2545	2545	2545	2545	0
312	20231019	132500	23468080	2545	2545	2545	2545	0
313	20231019	132400	23468080	2545	2545	2545	2545	0
314	20231019	132300	23468080	2545	2545	2545	2545	0
315	20231019	132200	23468080	2545	2545	2545	2545	0
316	20231019	132100	23468080	2545	2545	2545	2545	0
317	20231019	132000	23468080	2545	2545	2545	2545	0
318	20231019	131900	23468080	2545	2545	2545	2545	0
319	20231019	131800	23468080	2545	2545	2545	2545	0
320	20231019	131700	23468080	2545	2545	2545	2545	0
321	20231019	131600	23468080	2545	2545	2545	2545	0
322	20231019	131500	23468080	2545	2545	2545	2545	0
323	20231019	131400	23468080	2545	2545	2545	2545	0
324	20231019	131300	23468080	2545	2545	2545	2545	0
325	20231019	131200	23468080	2545	2545	2545	2545	0
326	20231019	131100	23468080	2545	2545	2545	2545	0
327	20231019	131000	23468080	2545	2545	2545	2545	0
328	20231019	130900	23468080	2545	2545	2545	2545	0
329	20231019	130800	23468080	2545	2545	2545	2545	0
330	20231019	130700	23468080	2545	2545	2545	2545	1
331	20231019	130600	23465535	2560	2560	2560	2560	0
332	20231019	130500	23465535	2560	2560	2560	2560	0
333	20231019	130400	23465535	2560	2560	2560	2560	0
334	20231019	130300	23465535	2560	2560	2560	2560	0
335	20231019	130200	23465535	2560	2560	2560	2560	0
336	20231019	130100	23465535	2560	2560	2560	2560	0
337	20231019	130000	23465535	2560	2560	2560	2560	0
338	20231019	125900	23465535	2560	2560	2560	2560	0
339	20231019	125800	23465535	2560	2560	2560	2560	0
340	20231019	125700	23465535	2560	2560	2560	2560	0
341	20231019	125600	23465535	2560	2560	2560	2560	0
342	20231019	125500	23465535	2560	2545	2560	2545	2
343	20231019	125400	23460430	2575	2575	2575	2575	0
344	20231019	125300	23460430	2575	2575	2575	2575	0
345	20231019	125200	23460430	2575	2575	2575	2575	0
346	20231019	125100	23460430	2575	2575	2575	2575	0
347	20231019	125000	23460430	2575	2575	2575	2575	0
348	20231019	124900	23460430	2575	2575	2575	2575	0
349	20231019	124800	23460430	2575	2575	2575	2575	0
350	20231019	124700	23460430	2575	2575	2575	2575	0
351	20231019	124600	23460430	2575	2575	2575	2575	0
352	20231019	124500	23460430	2575	2575	2575	2575	0
353	20231019	124400	23460430	2575	2575	2575	2575	0
354	20231019	124300	23460430	2575	2575	2575	2575	0
355	20231019	124200	23460430	2575	2575	2575	2575	0
356	20231019	124100	23460430	2575	2575	2575	2575	0
357	20231019	124000	23460430	2575	2575	2575	2575	0
358	20231019	123900	23460430	2575	2575	2575	2575	0
359	20231019	123800	23460430	2575	2575	2575	2575	0
360	20231019	123700	23460430	2575	2575	2575	2575	0
361	20231019	123600	23460430	2575	2575	2575	2575	0
362	20231019	123500	23460430	2575	2575	2575	2575	0
363	20231019	123400	23460430	2575	2575	2575	2575	0
364	20231019	123300	23460430	2575	2575	2575	2575	0
365	20231019	123200	23460430	2575	2575	2575	2575	0
366	20231019	123100	23460430	2575	2575	2575	2575	0
367	20231019	123000	23460430	2575	2575	2575	2575	0
368	20231019	122900	23460430	2575	2575	2575	2575	0
369	20231019	122800	23460430	2575	2575	2575	2575	0
370	20231019	122700	23460430	2575	2575	2575	2575	0
371	20231019	122600	23460430	2575	2575	2575	2575	0
372	20231019	122500	23460430	2575	2575	2575	2575	0
373	20231019	122400	23460430	2575	2575	2575	2575	0
374	20231019	122300	23460430	2575	2575	2575	2575	0
375	20231019	122200	23460430	2575	2575	2575	2575	0
376	20231019	122100	23460430	2575	2575	2575	2575	0
377	20231019	122000	23460430	2575	2575	2575	2575	0
378	20231019	121900	23460430	2575	2575	2575	2575	0
379	20231019	121800	23460430	2575	2575	2575	2575	0
380	20231019	121700	23460430	2575	2575	2575	2575	0
381	20231019	121600	23460430	2575	2575	2575	2575	0
382	20231019	121500	23460430	2575	2575	2575	2575	0
383	20231019	121400	23460430	2575	2575	2575	2575	0
384	20231019	121300	23460430	2575	2575	2575	2575	0
385	20231019	121200	23460430	2575	2575	2575	2575	0
386	20231019	121100	23460430	2575	2575	2575	2575	0
387	20231019	121000	23460430	2575	2575	2575	2575	0
388	20231019	120900	23460430	2575	2575	2575	2575	0
389	20231019	120800	23460430	2575	2575	2575	2575	0
390	20231019	120700	23460430	2575	2575	2575	2575	0
391	20231019	120600	23460430	2575	2575	2575	2575	0
392	20231019	120500	23460430	2575	2575	2575	2575	0
393	20231019	120400	23460430	2575	2575	2575	2575	0
394	20231019	120300	23460430	2575	2575	2575	2575	0
395	20231019	120200	23460430	2575	2575	2575	2575	0
396	20231019	120100	23460430	2575	2575	2575	2575	0
397	20231019	120000	23460430	2575	2575	2575	2575	0
398	20231019	115900	23460430	2575	2575	2575	2575	0
399	20231019	115800	23460430	2575	2575	2575	2575	0
400	20231019	115700	23460430	2575	2575	2575	2575	0
401	20231019	115600	23460430	2575	2575	2575	2575	0
402	20231019	115500	23460430	2575	2575	2575	2575	0
403	20231019	115400	23460430	2575	2575	2575	2575	0
404	20231019	115300	23460430	2575	2575	2575	2575	0
405	20231019	115200	23460430	2575	2575	2575	2575	0
406	20231019	115100	23460430	2575	2575	2575	2575	0
407	20231019	115000	23460430	2575	2575	2575	2575	0
408	20231019	114900	23460430	2575	2575	2575	2575	1
409	20231019	114800	23457855	2575	2575	2575	2575	0
410	20231019	114700	23457855	2575	2575	2575	2575	0
411	20231019	114600	23457855	2575	2575	2575	2575	0
412	20231019	114500	23457855	2575	2575	2575	2575	0
413	20231019	114400	23457855	2575	2575	2575	2575	4
414	20231019	114300	23447555	2575	2575	2575	2575	0
415	20231019	114200	23447555	2575	2575	2575	2575	5
416	20231019	114100	23434680	2575	2575	2575	2575	5
417	20231019	114000	23421805	2575	2575	2575	2575	0
418	20231019	113900	23421805	2575	2575	2575	2575	0
419	20231019	113800	23421805	2575	2575	2575	2575	0
420	20231019	113700	23421805	2575	2575	2575	2575	0
421	20231019	113600	23421805	2575	2575	2575	2575	0
422	20231019	113500	23421805	2575	2575	2575	2575	0
423	20231019	113400	23421805	2575	2575	2575	2575	0
424	20231019	113300	23421805	2575	2575	2575	2575	0
425	20231019	113200	23421805	2575	2575	2575	2575	0
426	20231019	113100	23421805	2575	2575	2575	2575	0
427	20231019	113000	23421805	2575	2575	2575	2575	0
428	20231019	112900	23421805	2575	2575	2575	2575	0
429	20231019	112800	23421805	2575	2570	2575	2570	3
430	20231019	112700	23414085	2545	2545	2545	2545	0
431	20231019	112600	23414085	2545	2545	2545	2545	0
432	20231019	112500	23414085	2545	2545	2545	2545	1
433	20231019	112400	23411540	2575	2575	2575	2575	0
434	20231019	112300	23411540	2575	2575	2575	2575	0
435	20231019	112200	23411540	2575	2575	2575	2575	0
436	20231019	112100	23411540	2575	2575	2575	2575	0
437	20231019	112000	23411540	2575	2575	2575	2575	0
438	20231019	111900	23411540	2575	2575	2575	2575	0
439	20231019	111800	23411540	2575	2575	2575	2575	0
440	20231019	111700	23411540	2575	2575	2575	2575	0
441	20231019	111600	23411540	2575	2575	2575	2575	0
442	20231019	111500	23411540	2575	2570	2575	2570	20
443	20231019	111400	23360045	2575	2575	2575	2575	0
444	20231019	111300	23360045	2575	2575	2575	2575	0
445	20231019	111200	23360045	2575	2575	2575	2575	0
446	20231019	111100	23360045	2575	2575	2575	2575	0
447	20231019	111000	23360045	2575	2575	2575	2575	0
448	20231019	110900	23360045	2575	2545	2575	2540	34
449	20231019	110800	23272960	2550	2550	2550	2550	89
450	20231019	110700	23046010	2550	2550	2550	2550	0
451	20231019	110600	23046010	2550	2550	2550	2550	0
452	20231019	110500	23046010	2550	2550	2550	2550	0
453	20231019	110400	23046010	2550	2550	2550	2550	0
454	20231019	110300	23046010	2550	2550	2550	2550	0
455	20231019	110200	23046010	2550	2550	2550	2550	2
456	20231019	110100	23040910	2575	2575	2575	2575	0
457	20231019	110000	23040910	2575	2575	2575	2575	0
458	20231019	105900	23040910	2575	2575	2575	2575	0
459	20231019	105800	23040910	2575	2575	2575	2575	0
460	20231019	105700	23040910	2575	2575	2575	2575	0
461	20231019	105600	23040910	2575	2575	2575	2575	1
462	20231019	105500	23038335	2550	2550	2550	2550	0
463	20231019	105400	23038335	2550	2565	2565	2550	9
464	20231019	105300	23015265	2565	2565	2565	2565	0
465	20231019	105200	23015265	2565	2565	2565	2565	0
466	20231019	105100	23015265	2565	2565	2565	2565	0
467	20231019	105000	23015265	2565	2565	2565	2565	0
468	20231019	104900	23015265	2565	2565	2565	2565	0
469	20231019	104800	23015265	2565	2565	2565	2565	0
470	20231019	104700	23015265	2565	2565	2565	2565	0
471	20231019	104600	23015265	2565	2565	2565	2565	0
472	20231019	104500	23015265	2565	2565	2565	2565	0
473	20231019	104400	23015265	2565	2565	2565	2565	0
474	20231019	104300	23015265	2565	2565	2565	2565	0
475	20231019	104200	23015265	2565	2565	2565	2565	0
476	20231019	104100	23015265	2565	2565	2565	2565	0
477	20231019	104000	23015265	2565	2565	2565	2565	0
478	20231019	103900	23015265	2565	2565	2565	2565	0
479	20231019	103800	23015265	2565	2565	2565	2565	0
480	20231019	103700	23015265	2565	2565	2565	2565	0
481	20231019	103600	23015265	2565	2565	2565	2565	0
482	20231019	103500	23015265	2565	2565	2565	2565	3
483	20231019	103400	23007570	2575	2575	2575	2575	0
484	20231019	103300	23007570	2575	2575	2575	2575	0
485	20231019	103200	23007570	2575	2575	2575	2575	0
486	20231019	103100	23007570	2575	2575	2575	2575	0
487	20231019	103000	23007570	2575	2575	2575	2575	0
488	20231019	102900	23007570	2575	2575	2575	2575	0
489	20231019	102800	23007570	2575	2575	2575	2575	0
490	20231019	102700	23007570	2575	2575	2575	2575	0
491	20231019	102600	23007570	2575	2575	2575	2575	0
492	20231019	102500	23007570	2575	2575	2575	2575	0
493	20231019	102400	23007570	2575	2575	2575	2575	0
494	20231019	102300	23007570	2575	2575	2575	2575	3
495	20231019	102200	22999845	2575	2575	2575	2575	0
496	20231019	102100	22999845	2575	2575	2575	2575	0
497	20231019	102000	22999845	2575	2575	2575	2575	0
498	20231019	101900	22999845	2575	2575	2575	2575	0
499	20231019	101800	22999845	2575	2575	2575	2575	0
500	20231019	101700	22999845	2575	2575	2575	2575	0
501	20231019	101600	22999845	2575	2575	2575	2575	12
502	20231019	101500	22968945	2565	2565	2565	2565	4
503	20231019	101400	22958685	2565	2565	2565	2565	1
504	20231019	101300	22956120	2575	2575	2575	2575	0
505	20231019	101200	22956120	2575	2575	2575	2575	0
506	20231019	101100	22956120	2575	2575	2575	2575	10
507	20231019	101000	22930370	2575	2575	2575	2575	0
508	20231019	100900	22930370	2575	2575	2575	2575	0
509	20231019	100800	22930370	2575	2575	2575	2575	1
510	20231019	100700	22927795	2585	2585	2585	2585	0
511	20231019	100600	22927795	2585	2585	2585	2585	0
512	20231019	100500	22927795	2585	2585	2585	2585	16
513	20231019	100400	22886435	2585	2580	2585	2580	12
514	20231019	100300	22855420	2560	2560	2560	2560	0
515	20231019	100200	22855420	2560	2560	2560	2560	0
516	20231019	100100	22855420	2560	2560	2560	2560	0
517	20231019	100000	22855420	2560	2560	2560	2560	0
518	20231019	095900	22855420	2560	2560	2560	2560	0
519	20231019	095800	22855420	2560	2560	2560	2560	0
520	20231019	095700	22855420	2560	2560	2560	2560	0
521	20231019	095600	22855420	2560	2560	2560	2560	0
522	20231019	095500	22855420	2560	2560	2560	2560	2
523	20231019	095400	22850300	2585	2585	2585	2585	0
524	20231019	095300	22850300	2585	2585	2585	2585	0
525	20231019	095200	22850300	2585	2585	2585	2585	0
526	20231019	095100	22850300	2585	2585	2585	2585	0
527	20231019	095000	22850300	2585	2585	2585	2585	0
528	20231019	094900	22850300	2585	2585	2585	2585	0
529	20231019	094800	22850300	2585	2585	2585	2585	0
530	20231019	094700	22850300	2585	2585	2585	2585	0
531	20231019	094600	22850300	2585	2585	2585	2585	0
532	20231019	094500	22850300	2585	2585	2585	2585	0
533	20231019	094400	22850300	2585	2585	2585	2585	0
534	20231019	094300	22850300	2585	2585	2585	2585	0
535	20231019	094200	22850300	2585	2585	2585	2585	0
536	20231019	094100	22850300	2585	2580	2585	2580	21
537	20231019	094000	22796090	2580	2580	2580	2580	0
538	20231019	093900	22796090	2580	2580	2580	2580	1
539	20231019	093800	22793510	2540	2540	2540	2540	0
540	20231019	093700	22793510	2540	2540	2540	2540	0
541	20231019	093600	22793510	2540	2540	2540	2540	0
542	20231019	093500	22793510	2540	2540	2540	2540	0
543	20231019	093400	22793510	2540	2580	2580	2540	11
544	20231019	093300	22765170	2580	2580	2580	2580	10
545	20231019	093200	22739370	2580	2580	2580	2580	1
546	20231019	093100	22736790	2605	2605	2605	2605	0
547	20231019	093000	22736790	2605	2550	2605	2550	1021
548	20231019	092900	20086830	2550	2550	2550	2550	162
549	20231019	092800	19673730	2550	2550	2550	2550	38
550	20231019	092700	19576830	2550	2550	2550	2550	0
551	20231019	092600	19576830	2550	2540	2550	2540	9
552	20231019	092500	19553955	2540	2540	2540	2540	24
553	20231019	092400	19492995	2540	2540	2540	2540	0
554	20231019	092300	19492995	2540	2540	2540	2540	11
555	20231019	092200	19465055	2555	2555	2555	2555	0
556	20231019	092100	19465055	2555	2540	2555	2540	10
557	20231019	092000	19439595	2540	2540	2540	2540	1109
558	20231019	091900	16622735	2540	2540	2540	2540	90
559	20231019	091800	16394135	2540	2540	2540	2540	13
560	20231019	091700	16361115	2535	2535	2535	2535	5
561	20231019	091600	16348440	2535	2535	2535	2535	102
562	20231019	091500	16089870	2535	2535	2535	2535	2
563	20231019	091400	16084800	2530	2530	2530	2530	0
564	20231019	091300	16084800	2530	2530	2530	2530	13
565	20231019	091200	16051910	2535	2535	2535	2535	0
566	20231019	091100	16051910	2535	2535	2535	2535	1
567	20231019	091000	16049375	2540	2540	2540	2540	1
568	20231019	090900	16046835	2530	2530	2530	2530	38
569	20231019	090800	15950695	2535	2540	2540	2535	11
570	20231019	090700	15922760	2540	2570	2570	2535	3127
571	20231019	090600	7902165	2570	2580	2580	2570	100
572	20231019	090500	7644730	2580	2580	2580	2580	0
573	20231019	090400	7644730	2580	2580	2580	2580	0
574	20231019	090300	7644730	2580	2580	2580	2580	0
575	20231019	090200	7644730	2580	2580	2580	2580	502
576	20231019	090100	6349570	2600	2600	2600	2600	0
577	20231019	090000	6349570	2600	2585	2600	2585	2456