KissMeData/002200/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	183500	185350455	2975	2975	2975	2975	386
3	20230915	183400	185350455	2975	2975	2975	2975	0
4	20230915	183300	185350455	2975	2975	2975	2975	0
5	20230915	183200	185350455	2975	2975	2975	2975	0
6	20230915	183100	185350455	2975	2975	2975	2975	0
7	20230915	183000	185350455	2975	2975	2975	2975	0
8	20230915	182900	185350455	2975	2975	2975	2975	0
9	20230915	182800	185350455	2975	2975	2975	2975	0
10	20230915	182700	185350455	2975	2975	2975	2975	0
11	20230915	182600	185350455	2975	2975	2975	2975	0
12	20230915	182500	185350455	2975	2975	2975	2975	0
13	20230915	182400	185350455	2975	2975	2975	2975	0
14	20230915	182300	185350455	2975	2975	2975	2975	0
15	20230915	182200	185350455	2975	2975	2975	2975	0
16	20230915	182100	185350455	2975	2975	2975	2975	0
17	20230915	182000	185350455	2975	2975	2975	2975	0
18	20230915	181900	185350455	2975	2975	2975	2975	0
19	20230915	181800	185350455	2975	2975	2975	2975	0
20	20230915	181700	185350455	2975	2975	2975	2975	0
21	20230915	181600	185350455	2975	2975	2975	2975	0
22	20230915	181500	185350455	2975	2975	2975	2975	0
23	20230915	181400	185350455	2975	2975	2975	2975	0
24	20230915	181300	185350455	2975	2975	2975	2975	0
25	20230915	181200	185350455	2975	2975	2975	2975	0
26	20230915	181100	185350455	2975	2975	2975	2975	0
27	20230915	181000	185350455	2975	2975	2975	2975	0
28	20230915	180900	185350455	2975	2975	2975	2975	0
29	20230915	180800	185350455	2975	2975	2975	2975	0
30	20230915	180700	185350455	2975	2975	2975	2975	0
31	20230915	180600	185350455	2975	2975	2975	2975	0
32	20230915	180500	185350455	2975	2975	2975	2975	386
33	20230915	180400	185350455	2975	2975	2975	2975	0
34	20230915	180300	185350455	2975	2975	2975	2975	0
35	20230915	180200	185350455	2975	2975	2975	2975	0
36	20230915	180100	185350455	2975	2975	2975	2975	0
37	20230915	180000	185350455	2975	2975	2975	2975	0
38	20230915	175900	185350455	2975	2975	2975	2975	0
39	20230915	175800	185350455	2975	2975	2975	2975	0
40	20230915	175700	185350455	2975	2975	2975	2975	0
41	20230915	175600	185350455	2975	2975	2975	2975	0
42	20230915	175500	185350455	2975	2975	2975	2975	0
43	20230915	175400	185350455	2975	2975	2975	2975	0
44	20230915	175300	185350455	2975	2975	2975	2975	0
45	20230915	175200	185350455	2975	2975	2975	2975	0
46	20230915	175100	185350455	2975	2975	2975	2975	0
47	20230915	175000	185350455	2975	2975	2975	2975	0
48	20230915	174900	185350455	2975	2975	2975	2975	0
49	20230915	174800	185350455	2975	2975	2975	2975	0
50	20230915	174700	185350455	2975	2975	2975	2975	0
51	20230915	174600	185350455	2975	2975	2975	2975	0
52	20230915	174500	185350455	2975	2975	2975	2975	0
53	20230915	174400	185350455	2975	2975	2975	2975	0
54	20230915	174300	185350455	2975	2975	2975	2975	0
55	20230915	174200	185350455	2975	2975	2975	2975	0
56	20230915	174100	185350455	2975	2975	2975	2975	0
57	20230915	174000	185350455	2975	2975	2975	2975	0
58	20230915	173900	185350455	2975	2975	2975	2975	0
59	20230915	173800	185350455	2975	2975	2975	2975	0
60	20230915	173700	185350455	2975	2975	2975	2975	0
61	20230915	173600	185350455	2975	2975	2975	2975	0
62	20230915	173500	185350455	2975	2975	2975	2975	386
63	20230915	173400	185350455	2975	2975	2975	2975	0
64	20230915	173300	185350455	2975	2975	2975	2975	0
65	20230915	173200	185350455	2975	2975	2975	2975	0
66	20230915	173100	185350455	2975	2975	2975	2975	0
67	20230915	173000	185350455	2975	2975	2975	2975	0
68	20230915	172900	185350455	2975	2975	2975	2975	0
69	20230915	172800	185350455	2975	2975	2975	2975	0
70	20230915	172700	185350455	2975	2975	2975	2975	0
71	20230915	172600	185350455	2975	2975	2975	2975	0
72	20230915	172500	185350455	2975	2975	2975	2975	0
73	20230915	172400	185350455	2975	2975	2975	2975	0
74	20230915	172300	185350455	2975	2975	2975	2975	0
75	20230915	172200	185350455	2975	2975	2975	2975	0
76	20230915	172100	185350455	2975	2975	2975	2975	0
77	20230915	172000	185350455	2975	2975	2975	2975	0
78	20230915	171900	185350455	2975	2975	2975	2975	0
79	20230915	171800	185350455	2975	2975	2975	2975	0
80	20230915	171700	185350455	2975	2975	2975	2975	0
81	20230915	171600	185350455	2975	2975	2975	2975	0
82	20230915	171500	185350455	2975	2975	2975	2975	0
83	20230915	171400	185350455	2975	2975	2975	2975	0
84	20230915	171300	185350455	2975	2975	2975	2975	0
85	20230915	171200	185350455	2975	2975	2975	2975	0
86	20230915	171100	185350455	2975	2975	2975	2975	0
87	20230915	171000	185350455	2975	2975	2975	2975	0
88	20230915	170900	185350455	2975	2975	2975	2975	0
89	20230915	170800	185350455	2975	2975	2975	2975	0
90	20230915	170700	185350455	2975	2975	2975	2975	0
91	20230915	170600	185350455	2975	2975	2975	2975	0
92	20230915	170500	185350455	2975	2975	2975	2975	386
93	20230915	170400	185350455	2975	2975	2975	2975	0
94	20230915	170300	185350455	2975	2975	2975	2975	0
95	20230915	170200	185350455	2975	2975	2975	2975	0
96	20230915	170100	185350455	2975	2975	2975	2975	0
97	20230915	170000	185350455	2975	2975	2975	2975	0
98	20230915	165900	185350455	2975	2975	2975	2975	0
99	20230915	165800	185350455	2975	2975	2975	2975	0
100	20230915	165700	185350455	2975	2975	2975	2975	0
101	20230915	165600	185350455	2975	2975	2975	2975	0
102	20230915	165500	185350455	2975	2975	2975	2975	0
103	20230915	165400	185350455	2975	2975	2975	2975	0
104	20230915	165300	185350455	2975	2975	2975	2975	0
105	20230915	165200	185350455	2975	2975	2975	2975	0
106	20230915	165100	185350455	2975	2975	2975	2975	0
107	20230915	165000	185350455	2975	2975	2975	2975	0
108	20230915	164900	185350455	2975	2975	2975	2975	0
109	20230915	164800	185350455	2975	2975	2975	2975	0
110	20230915	164700	185350455	2975	2975	2975	2975	0
111	20230915	164600	185350455	2975	2975	2975	2975	0
112	20230915	164500	185350455	2975	2975	2975	2975	0
113	20230915	164400	185350455	2975	2975	2975	2975	0
114	20230915	164300	185350455	2975	2975	2975	2975	0
115	20230915	164200	185350455	2975	2975	2975	2975	0
116	20230915	164100	185350455	2975	2975	2975	2975	0
117	20230915	164000	185350455	2975	2975	2975	2975	0
118	20230915	163900	185350455	2975	2975	2975	2975	0
119	20230915	163800	185350455	2975	2975	2975	2975	0
120	20230915	163700	185350455	2975	2975	2975	2975	0
121	20230915	163600	185350455	2975	2975	2975	2975	0
122	20230915	163500	185350455	2975	2975	2975	2975	386
123	20230915	163400	185350455	2975	2975	2975	2975	0
124	20230915	163300	185350455	2975	2975	2975	2975	0
125	20230915	163200	185350455	2975	2975	2975	2975	0
126	20230915	163100	185350455	2975	2975	2975	2975	0
127	20230915	163000	185350455	2975	2975	2975	2975	0
128	20230915	162900	185350455	2975	2975	2975	2975	0
129	20230915	162800	185350455	2975	2975	2975	2975	0
130	20230915	162700	185350455	2975	2975	2975	2975	0
131	20230915	162600	185350455	2975	2975	2975	2975	0
132	20230915	162500	185350455	2975	2975	2975	2975	0
133	20230915	162400	185350455	2975	2975	2975	2975	0
134	20230915	162300	185350455	2975	2975	2975	2975	0
135	20230915	162200	185350455	2975	2975	2975	2975	0
136	20230915	162100	185350455	2975	2975	2975	2975	0
137	20230915	162000	185350455	2975	2975	2975	2975	0
138	20230915	161900	185350455	2975	2975	2975	2975	0
139	20230915	161800	185350455	2975	2975	2975	2975	0
140	20230915	161700	185350455	2975	2975	2975	2975	0
141	20230915	161600	185350455	2975	2975	2975	2975	0
142	20230915	161500	185350455	2975	2975	2975	2975	0
143	20230915	161400	185350455	2975	2975	2975	2975	0
144	20230915	161300	185350455	2975	2975	2975	2975	0
145	20230915	161200	185350455	2975	2975	2975	2975	0
146	20230915	161100	185350455	2975	2975	2975	2975	0
147	20230915	161000	185350455	2975	2975	2975	2975	0
148	20230915	160900	185350455	2975	2975	2975	2975	0
149	20230915	160800	185350455	2975	2975	2975	2975	0
150	20230915	160700	185350455	2975	2975	2975	2975	0
151	20230915	160600	185350455	2975	2975	2975	2975	0
152	20230915	160500	185350455	2975	2975	2975	2975	386
153	20230915	160400	185350455	2975	2975	2975	2975	0
154	20230915	160300	185350455	2975	2975	2975	2975	0
155	20230915	160200	185350455	2975	2975	2975	2975	0
156	20230915	160100	185350455	2975	2975	2975	2975	0
157	20230915	160000	185350455	2975	2975	2975	2975	0
158	20230915	155900	185350455	2975	2975	2975	2975	0
159	20230915	155800	185350455	2975	2975	2975	2975	0
160	20230915	155700	185350455	2975	2975	2975	2975	0
161	20230915	155600	185350455	2975	2975	2975	2975	0
162	20230915	155500	185350455	2975	2975	2975	2975	0
163	20230915	155400	185350455	2975	2975	2975	2975	0
164	20230915	155300	185350455	2975	2975	2975	2975	0
165	20230915	155200	185350455	2975	2975	2975	2975	0
166	20230915	155100	185350455	2975	2975	2975	2975	0
167	20230915	155000	185350455	2975	2975	2975	2975	0
168	20230915	154900	185350455	2975	2975	2975	2975	0
169	20230915	154800	185350455	2975	2975	2975	2975	0
170	20230915	154700	185350455	2975	2975	2975	2975	0
171	20230915	154600	185350455	2975	2975	2975	2975	0
172	20230915	154500	185350455	2975	2975	2975	2975	0
173	20230915	154400	185350455	2975	2975	2975	2975	0
174	20230915	154300	185350455	2975	2975	2975	2975	0
175	20230915	154200	185350455	2975	2975	2975	2975	0
176	20230915	154100	185350455	2975	2975	2975	2975	0
177	20230915	154000	185350455	2975	2975	2975	2975	0
178	20230915	153900	185350455	2975	2975	2975	2975	0
179	20230915	153800	185350455	2975	2975	2975	2975	0
180	20230915	153700	185350455	2975	2975	2975	2975	0
181	20230915	153600	185350455	2975	2975	2975	2975	0
182	20230915	153500	185350455	2975	2975	2975	2975	386
183	20230915	153400	185350455	2975	2975	2975	2975	0
184	20230915	153300	185350455	2975	2975	2975	2975	0
185	20230915	153200	185350455	2975	2975	2975	2975	0
186	20230915	153100	185350455	2975	2975	2975	2975	0
187	20230915	153000	185350455	2975	2975	2975	2975	386
188	20230915	152900	184202105	2980	2980	2980	2980	0
189	20230915	152800	184202105	2980	2980	2980	2980	0
190	20230915	152700	184202105	2980	2980	2980	2980	0
191	20230915	152600	184202105	2980	2980	2980	2980	0
192	20230915	152500	184202105	2980	2980	2980	2980	0
193	20230915	152400	184202105	2980	2980	2980	2980	0
194	20230915	152300	184202105	2980	2980	2980	2980	0
195	20230915	152200	184202105	2980	2980	2980	2980	0
196	20230915	152100	184202105	2980	2980	2980	2980	0
197	20230915	152000	184202105	2980	2980	2980	2980	0
198	20230915	151900	184202105	2980	2980	2980	2980	65
199	20230915	151800	184008405	2980	2970	2980	2970	1994
200	20230915	151700	178085825	2970	2965	2970	2965	39
201	20230915	151600	177970120	2970	2970	2970	2970	0
202	20230915	151500	177970120	2970	2970	2970	2970	32
203	20230915	151400	177875080	2965	2965	2965	2965	0
204	20230915	151300	177875080	2965	2965	2965	2965	500
205	20230915	151200	176392580	2965	2965	2965	2965	0
206	20230915	151100	176392580	2965	2965	2965	2965	50
207	20230915	151000	176244330	2960	2960	2960	2960	72
208	20230915	150900	176031210	2960	2960	2960	2960	0
209	20230915	150800	176031210	2960	2960	2960	2960	0
210	20230915	150700	176031210	2960	2960	2960	2960	0
211	20230915	150600	176031210	2960	2960	2960	2960	1300
212	20230915	150500	172183210	2960	2960	2960	2960	0
213	20230915	150400	172183210	2960	2965	2965	2960	1515
214	20230915	150300	167698735	2965	2965	2965	2965	10
215	20230915	150200	167669085	2965	2965	2965	2965	1475
216	20230915	150100	163295710	2980	2980	2980	2980	67
217	20230915	150000	163096050	2980	2980	2980	2980	0
218	20230915	145900	163096050	2980	2980	2980	2980	0
219	20230915	145800	163096050	2980	2980	2980	2980	1
220	20230915	145700	163093070	2980	2980	2980	2980	0
221	20230915	145600	163093070	2980	2980	2980	2980	70
222	20230915	145500	162884470	2980	2980	2980	2980	50
223	20230915	145400	162735470	2980	2980	2980	2980	0
224	20230915	145300	162735470	2980	2980	2980	2980	0
225	20230915	145200	162735470	2980	2980	2980	2980	0
226	20230915	145100	162735470	2980	2980	2980	2980	0
227	20230915	145000	162735470	2980	2980	2980	2980	90
228	20230915	144900	162467270	2980	2980	2980	2980	0
229	20230915	144800	162467270	2980	2980	2980	2980	0
230	20230915	144700	162467270	2980	2980	2980	2980	0
231	20230915	144600	162467270	2980	2980	2980	2980	0
232	20230915	144500	162467270	2980	2980	2980	2980	0
233	20230915	144400	162467270	2980	2980	2980	2980	263
234	20230915	144300	161683530	2980	2980	2980	2980	0
235	20230915	144200	161683530	2980	2980	2980	2980	0
236	20230915	144100	161683530	2980	2980	2980	2980	0
237	20230915	144000	161683530	2980	2980	2980	2980	1
238	20230915	143900	161680550	2980	2980	2980	2980	0
239	20230915	143800	161680550	2980	2980	2980	2980	74
240	20230915	143700	161460030	2980	2980	2980	2980	0
241	20230915	143600	161460030	2980	2980	2980	2980	0
242	20230915	143500	161460030	2980	2980	2980	2980	252
243	20230915	143400	160709070	2980	2980	2980	2980	0
244	20230915	143300	160709070	2980	2980	2980	2980	0
245	20230915	143200	160709070	2980	2980	2980	2980	0
246	20230915	143100	160709070	2980	2980	2980	2980	0
247	20230915	143000	160709070	2980	2980	2980	2980	0
248	20230915	142900	160709070	2980	2980	2980	2980	10
249	20230915	142800	160679270	2985	2985	2985	2985	0
250	20230915	142700	160679270	2985	2985	2985	2985	0
251	20230915	142600	160679270	2985	2985	2985	2985	61
252	20230915	142500	160497185	2985	2985	2985	2985	0
253	20230915	142400	160497185	2985	2985	2985	2985	0
254	20230915	142300	160497185	2985	2985	2985	2985	0
255	20230915	142200	160497185	2985	2985	2985	2985	0
256	20230915	142100	160497185	2985	2980	2985	2980	1227
257	20230915	142000	156836155	2975	2975	2975	2975	33
258	20230915	141900	156737980	2975	2975	2975	2975	8
259	20230915	141800	156714180	2965	2965	2965	2965	101
260	20230915	141700	156414715	2980	2980	2980	2980	0
261	20230915	141600	156414715	2980	2980	2980	2980	570
262	20230915	141500	154716115	2965	2965	2965	2965	100
263	20230915	141400	154419615	2980	2980	2980	2980	0
264	20230915	141300	154419615	2980	2980	2980	2980	0
265	20230915	141200	154419615	2980	2980	2980	2980	0
266	20230915	141100	154419615	2980	2980	2980	2980	1
267	20230915	141000	154416635	2980	2980	2980	2980	63
268	20230915	140900	154228895	2980	2980	2980	2980	76
269	20230915	140800	154002415	2980	2980	2980	2965	80
270	20230915	140700	153764090	2980	2980	2980	2980	201
271	20230915	140600	153165110	2980	2980	2980	2980	82
272	20230915	140500	152920750	2980	2980	2980	2980	200
273	20230915	140400	152324750	2980	2980	2980	2980	29
274	20230915	140300	152238330	2980	2980	2980	2980	60
275	20230915	140200	152059530	2980	2980	2980	2980	0
276	20230915	140100	152059530	2980	2980	2980	2980	0
277	20230915	140000	152059530	2980	2980	2980	2980	0
278	20230915	135900	152059530	2980	2980	2980	2980	0
279	20230915	135800	152059530	2980	2980	2980	2980	0
280	20230915	135700	152059530	2980	2980	2980	2980	0
281	20230915	135600	152059530	2980	2980	2980	2980	0
282	20230915	135500	152059530	2980	2980	2980	2980	0
283	20230915	135400	152059530	2980	2980	2980	2980	0
284	20230915	135300	152059530	2980	2980	2980	2980	197
285	20230915	135200	151472470	2980	2980	2980	2980	0
286	20230915	135100	151472470	2980	2980	2980	2980	1
287	20230915	135000	151469490	2980	2980	2980	2980	0
288	20230915	134900	151469490	2980	2980	2980	2980	0
289	20230915	134800	151469490	2980	2980	2980	2980	1
290	20230915	134700	151466510	2975	2975	2975	2975	0
291	20230915	134600	151466510	2975	2975	2975	2975	0
292	20230915	134500	151466510	2975	2975	2975	2975	50
293	20230915	134400	151317760	2975	2980	2980	2975	6
294	20230915	134300	151299905	2980	2980	2980	2980	0
295	20230915	134200	151299905	2980	2980	2980	2980	1
296	20230915	134100	151296925	2980	2980	2980	2980	0
297	20230915	134000	151296925	2980	2980	2980	2980	1
298	20230915	133900	151293945	2980	2980	2980	2980	101
299	20230915	133800	150992965	2980	2980	2980	2980	249
300	20230915	133700	150250945	2980	2980	2980	2980	1
301	20230915	133600	150247965	2975	2980	2980	2975	813
302	20230915	133500	147828725	2980	2960	2980	2960	10504
303	20230915	133400	116726805	2980	2980	2980	2980	1
304	20230915	133300	116723825	2980	2980	2980	2980	1
305	20230915	133200	116720845	2980	2980	2980	2980	0
306	20230915	133100	116720845	2980	2980	2980	2980	1
307	20230915	133000	116717865	2950	2980	2980	2950	1101
308	20230915	132900	113467750	2980	2980	2980	2980	0
309	20230915	132800	113467750	2980	2980	2980	2980	0
310	20230915	132700	113467750	2980	2980	2980	2980	1
311	20230915	132600	113464770	2980	2980	2980	2980	0
312	20230915	132500	113464770	2980	2980	2980	2980	1
313	20230915	132400	113461790	2980	2980	2980	2980	227
314	20230915	132300	112785330	2970	2980	2980	2970	51
315	20230915	132200	112633850	2970	2970	2970	2970	0
316	20230915	132100	112633850	2970	2970	2970	2970	100
317	20230915	132000	112336850	2980	2980	2980	2980	0
318	20230915	131900	112336850	2980	2980	2980	2980	0
319	20230915	131800	112336850	2980	2980	2980	2980	0
320	20230915	131700	112336850	2980	2980	2980	2980	0
321	20230915	131600	112336850	2980	2980	2980	2980	0
322	20230915	131500	112336850	2980	2980	2980	2980	63
323	20230915	131400	112149110	2985	2985	2985	2985	0
324	20230915	131300	112149110	2985	2985	2985	2985	0
325	20230915	131200	112149110	2985	2985	2985	2985	0
326	20230915	131100	112149110	2985	2985	2985	2985	2
327	20230915	131000	112143140	2980	2980	2980	2980	242
328	20230915	130900	111421980	2980	2980	2980	2980	12
329	20230915	130800	111386220	2980	2980	2980	2980	0
330	20230915	130700	111386220	2980	2980	2980	2980	0
331	20230915	130600	111386220	2980	2980	2980	2980	0
332	20230915	130500	111386220	2980	2980	2980	2980	0
333	20230915	130400	111386220	2980	2980	2980	2980	0
334	20230915	130300	111386220	2980	2980	2980	2980	0
335	20230915	130200	111386220	2980	2980	2980	2980	0
336	20230915	130100	111386220	2980	2980	2980	2980	0
337	20230915	130000	111386220	2980	2980	2980	2980	0
338	20230915	125900	111386220	2980	2980	2980	2980	0
339	20230915	125800	111386220	2980	2980	2980	2980	449
340	20230915	125700	110048200	2975	2970	2975	2970	680
341	20230915	125600	108026025	2965	2980	2980	2960	1897
342	20230915	125500	102397555	2980	2980	2980	2980	68
343	20230915	125400	102194915	2985	2985	2985	2985	0
344	20230915	125300	102194915	2985	2985	2985	2985	0
345	20230915	125200	102194915	2985	2985	2985	2985	0
346	20230915	125100	102194915	2985	2985	2985	2985	0
347	20230915	125000	102194915	2985	2985	2985	2985	0
348	20230915	124900	102194915	2985	2985	2985	2985	0
349	20230915	124800	102194915	2985	2985	2985	2985	0
350	20230915	124700	102194915	2985	2985	2985	2985	0
351	20230915	124600	102194915	2985	2985	2985	2985	56
352	20230915	124500	102027755	2985	2990	2990	2985	146
353	20230915	124400	101591935	2990	2990	2990	2990	0
354	20230915	124300	101591935	2990	2990	2990	2990	419
355	20230915	124200	100339125	2990	2985	2990	2985	854
356	20230915	124100	97786830	2985	2985	2985	2985	0
357	20230915	124000	97786830	2985	2985	2985	2985	17
358	20230915	123900	97736085	2990	2985	2990	2985	1163
359	20230915	123800	94260460	2985	2985	2985	2985	1
360	20230915	123700	94257475	2985	2985	2985	2985	0
361	20230915	123600	94257475	2985	2985	2985	2985	0
362	20230915	123500	94257475	2985	2985	2985	2985	0
363	20230915	123400	94257475	2985	2985	2985	2985	67
364	20230915	123300	94057480	2985	2985	2985	2985	0
365	20230915	123200	94057480	2985	2985	2985	2985	0
366	20230915	123100	94057480	2985	2985	2985	2985	1
367	20230915	123000	94054495	2985	2985	2985	2985	1
368	20230915	122900	94051510	2985	2985	2985	2985	0
369	20230915	122800	94051510	2985	2985	2985	2985	0
370	20230915	122700	94051510	2985	2985	2985	2985	122
371	20230915	122600	93687340	2985	2985	2985	2985	0
372	20230915	122500	93687340	2985	2985	2985	2985	0
373	20230915	122400	93687340	2985	2985	2985	2985	0
374	20230915	122300	93687340	2985	2985	2985	2985	0
375	20230915	122200	93687340	2985	2985	2985	2985	0
376	20230915	122100	93687340	2985	2985	2985	2985	0
377	20230915	122000	93687340	2985	2985	2985	2985	0
378	20230915	121900	93687340	2985	2985	2985	2985	0
379	20230915	121800	93687340	2985	2985	2985	2985	0
380	20230915	121700	93687340	2985	2985	2985	2985	0
381	20230915	121600	93687340	2985	2985	2985	2985	0
382	20230915	121500	93687340	2985	2985	2985	2985	105
383	20230915	121400	93373915	2975	2975	2975	2975	284
384	20230915	121300	92529015	2985	2985	2985	2985	298
385	20230915	121200	91639485	2985	2985	2985	2985	0
386	20230915	121100	91639485	2985	2985	2985	2985	0
387	20230915	121000	91639485	2985	2985	2985	2985	0
388	20230915	120900	91639485	2985	2985	2985	2985	0
389	20230915	120800	91639485	2985	2980	2985	2980	1110
390	20230915	120700	88331135	2975	2975	2975	2975	0
391	20230915	120600	88331135	2975	2975	2975	2975	0
392	20230915	120500	88331135	2975	2975	2975	2975	1000
393	20230915	120400	85356135	2980	2980	2980	2980	0
394	20230915	120300	85356135	2980	2980	2980	2980	0
395	20230915	120200	85356135	2980	2980	2980	2980	5
396	20230915	120100	85341235	2980	2980	2980	2980	0
397	20230915	120000	85341235	2980	2980	2980	2980	0
398	20230915	115900	85341235	2980	2980	2980	2980	176
399	20230915	115800	84816755	2980	2980	2980	2980	0
400	20230915	115700	84816755	2980	2980	2980	2980	67
401	20230915	115600	84617095	2980	2980	2980	2980	0
402	20230915	115500	84617095	2980	2980	2980	2980	0
403	20230915	115400	84617095	2980	2980	2980	2980	0
404	20230915	115300	84617095	2980	2980	2980	2980	2178
405	20230915	115200	78126655	2980	2980	2980	2980	0
406	20230915	115100	78126655	2980	2980	2980	2980	1100
407	20230915	115000	74848655	2975	2975	2975	2975	0
408	20230915	114900	74848655	2975	2975	2975	2975	1
409	20230915	114800	74845680	2985	2985	2985	2985	0
410	20230915	114700	74845680	2985	2985	2985	2985	0
411	20230915	114600	74845680	2985	2985	2985	2985	0
412	20230915	114500	74845680	2985	2980	2985	2980	325
413	20230915	114400	73876380	2990	2990	2990	2990	0
414	20230915	114300	73876380	2990	2990	2990	2990	0
415	20230915	114200	73876380	2990	2990	2990	2990	0
416	20230915	114100	73876380	2990	2990	2990	2990	0
417	20230915	114000	73876380	2990	2990	2990	2990	0
418	20230915	113900	73876380	2990	2990	2990	2990	0
419	20230915	113800	73876380	2990	2990	2990	2990	1
420	20230915	113700	73873390	2990	2990	2990	2990	0
421	20230915	113600	73873390	2990	2990	2990	2990	0
422	20230915	113500	73873390	2990	2990	2990	2990	0
423	20230915	113400	73873390	2990	2990	2990	2990	26
424	20230915	113300	73795650	2990	2990	2990	2990	6
425	20230915	113200	73777710	2990	2990	2990	2990	0
426	20230915	113100	73777710	2990	2990	2990	2990	389
427	20230915	113000	72614600	2990	2990	2990	2990	1
428	20230915	112900	72611610	2990	2990	2990	2990	0
429	20230915	112800	72611610	2990	2990	2990	2990	0
430	20230915	112700	72611610	2990	2990	2990	2990	0
431	20230915	112600	72611610	2990	2990	2990	2990	62
432	20230915	112500	72426230	2970	2970	2970	2970	0
433	20230915	112400	72426230	2970	2970	2970	2970	0
434	20230915	112300	72426230	2970	2970	2970	2970	0
435	20230915	112200	72426230	2970	2970	2970	2970	9
436	20230915	112100	72399500	2970	2970	2970	2970	0
437	20230915	112000	72399500	2970	2970	2970	2970	20
438	20230915	111900	72340100	2995	2995	2995	2995	0
439	20230915	111800	72340100	2995	2995	2995	2995	0
440	20230915	111700	72340100	2995	2995	2995	2995	0
441	20230915	111600	72340100	2995	2995	2995	2995	245
442	20230915	111500	71606325	2995	2995	2995	2995	0
443	20230915	111400	71606325	2995	2995	2995	2995	1
444	20230915	111300	71603330	2995	2995	2995	2995	0
445	20230915	111200	71603330	2995	2995	2995	2995	0
446	20230915	111100	71603330	2995	2995	2995	2965	184
447	20230915	111000	71056995	2995	2995	2995	2985	33
448	20230915	110900	70958220	2995	2995	2995	2995	28
449	20230915	110800	70874360	3000	3005	3005	3000	1604
450	20230915	110700	66062290	3005	3010	3010	3005	36
451	20230915	110600	65954040	3010	3010	3010	3010	14
452	20230915	110500	65911900	3015	3015	3015	3015	0
453	20230915	110400	65911900	3015	3015	3015	3015	7
454	20230915	110300	65890795	3015	3015	3015	3015	0
455	20230915	110200	65890795	3015	3010	3015	3010	143
456	20230915	110100	65459810	2985	2985	2985	2985	1
457	20230915	110000	65456825	2985	2990	2990	2945	1025
458	20230915	105900	62421545	3015	2990	3015	2990	3455
459	20230915	105800	52044160	2985	2985	2985	2985	423
460	20230915	105700	50781505	2975	2975	2975	2975	0
461	20230915	105600	50781505	2975	2975	2975	2975	0
462	20230915	105500	50781505	2975	2975	2975	2975	0
463	20230915	105400	50781505	2975	2970	2975	2970	6
464	20230915	105300	50763680	2985	2985	2985	2985	0
465	20230915	105200	50763680	2985	2985	2985	2985	1
466	20230915	105100	50760695	2985	2985	2985	2985	0
467	20230915	105000	50760695	2985	2985	2985	2985	1
468	20230915	104900	50757710	2985	2985	2985	2985	368
469	20230915	104800	49659230	2985	2985	2985	2985	1
470	20230915	104700	49656245	2980	2980	2980	2980	2
471	20230915	104600	49650285	2990	2985	2990	2985	28
472	20230915	104500	49566700	2980	2980	2980	2980	48
473	20230915	104400	49423660	2980	2980	2980	2980	1
474	20230915	104300	49420680	2980	2980	2980	2980	0
475	20230915	104200	49420680	2980	2980	2980	2980	0
476	20230915	104100	49420680	2980	2980	2980	2980	549
477	20230915	104000	47784660	2975	2975	2975	2975	52
478	20230915	103900	47629960	2970	2965	2970	2965	925
479	20230915	103800	44882750	2965	2965	2965	2965	0
480	20230915	103700	44882750	2965	2965	2965	2965	0
481	20230915	103600	44882750	2965	2965	2965	2965	15
482	20230915	103500	44838275	2970	2970	2970	2970	0
483	20230915	103400	44838275	2970	2970	2970	2970	213
484	20230915	103300	44205665	2970	2970	2970	2970	0
485	20230915	103200	44205665	2970	2970	2970	2970	10
486	20230915	103100	44175965	2965	2965	2965	2965	56
487	20230915	103000	44009925	2970	2970	2970	2970	0
488	20230915	102900	44009925	2970	2970	2970	2970	110
489	20230915	102800	43683225	2970	2970	2970	2970	1
490	20230915	102700	43680255	2970	2970	2970	2970	0
491	20230915	102600	43680255	2970	2970	2970	2970	0
492	20230915	102500	43680255	2970	2970	2970	2970	197
493	20230915	102400	43095165	2970	2970	2970	2970	0
494	20230915	102300	43095165	2970	2970	2970	2970	5
495	20230915	102200	43080315	2970	2970	2970	2970	0
496	20230915	102100	43080315	2970	2970	2970	2970	413
497	20230915	102000	41853705	2970	2970	2970	2970	106
498	20230915	101900	41538885	2970	2970	2970	2970	1
499	20230915	101800	41535915	2970	2970	2970	2970	0
500	20230915	101700	41535915	2970	2970	2970	2970	0
501	20230915	101600	41535915	2970	2970	2970	2970	125
502	20230915	101500	41164665	2970	2970	2970	2970	0
503	20230915	101400	41164665	2970	2970	2970	2970	90
504	20230915	101300	40897365	2970	2970	2970	2970	8
505	20230915	101200	40873605	2970	2970	2970	2970	0
506	20230915	101100	40873605	2970	2970	2970	2970	4
507	20230915	101000	40861725	2970	2970	2970	2970	1
508	20230915	100900	40858755	2970	2970	2970	2970	0
509	20230915	100800	40858755	2970	2970	2970	2970	1
510	20230915	100700	40855785	2965	2965	2965	2965	0
511	20230915	100600	40855785	2965	2965	2965	2965	212
512	20230915	100500	40227205	2965	2955	2965	2955	47
513	20230915	100400	40087860	2955	2955	2955	2955	13
514	20230915	100300	40049445	2950	2950	2955	2950	799
515	20230915	100200	37688645	2950	2950	2950	2950	9
516	20230915	100100	37662095	2950	2950	2950	2950	0
517	20230915	100000	37662095	2950	2950	2950	2950	0
518	20230915	095900	37662095	2950	2950	2950	2950	0
519	20230915	095800	37662095	2950	2950	2950	2950	1900
520	20230915	095700	32057095	2955	2955	2955	2955	0
521	20230915	095600	32057095	2955	2955	2955	2955	177
522	20230915	095500	31534060	2955	2965	2965	2955	44
523	20230915	095400	31403740	2955	2955	2955	2955	0
524	20230915	095300	31403740	2955	2955	2955	2955	166
525	20230915	095200	30913210	2965	2965	2965	2965	15
526	20230915	095100	30868735	2965	2960	2965	2950	3450
527	20230915	095000	20686765	2965	2965	2965	2965	500
528	20230915	094900	19204265	2965	2965	2965	2965	0
529	20230915	094800	19204265	2965	2965	2965	2965	13
530	20230915	094700	19165720	2965	2965	2965	2965	241
531	20230915	094600	18451155	2960	2960	2960	2960	907
532	20230915	094500	15766435	2965	2965	2965	2965	624
533	20230915	094400	13916275	2960	2960	2960	2960	93
534	20230915	094300	13640995	2960	2960	2960	2960	1
535	20230915	094200	13638035	2960	2945	2960	2945	1609
536	20230915	094100	8889990	2945	2945	2945	2945	1
537	20230915	094000	8887045	2945	2945	2945	2945	1
538	20230915	093900	8884100	2945	2940	2945	2940	1725
539	20230915	093800	3805670	2940	2940	2940	2940	288
540	20230915	093700	2958950	2940	2940	2940	2940	3
541	20230915	093600	2950130	2940	2940	2940	2940	1
542	20230915	093500	2947190	2945	2945	2945	2945	0
543	20230915	093400	2947190	2945	2945	2945	2945	0
544	20230915	093300	2947190	2945	2945	2945	2945	0
545	20230915	093200	2947190	2945	2945	2945	2945	0
546	20230915	093100	2947190	2945	2945	2945	2945	0
547	20230915	093000	2947190	2945	2945	2945	2945	0
548	20230915	092900	2947190	2945	2945	2945	2945	0
549	20230915	092800	2947190	2945	2945	2945	2945	5
550	20230915	092700	2932465	2945	2945	2945	2945	101
551	20230915	092600	2635020	2945	2945	2945	2945	0
552	20230915	092500	2635020	2945	2945	2945	2945	0
553	20230915	092400	2635020	2945	2945	2945	2945	1
554	20230915	092300	2632075	2945	2945	2945	2945	265
555	20230915	092200	1851650	2945	2945	2945	2945	0
556	20230915	092100	1851650	2945	2945	2945	2945	0
557	20230915	092000	1851650	2945	2945	2945	2945	0
558	20230915	091900	1851650	2945	2945	2945	2945	1
559	20230915	091800	1848705	2945	2940	2945	2940	2
560	20230915	091700	1842820	2945	2945	2945	2945	1
561	20230915	091600	1839875	2930	2930	2930	2930	196
562	20230915	091500	1265595	2930	2930	2930	2930	0
563	20230915	091400	1265595	2930	2930	2930	2930	0
564	20230915	091300	1265595	2930	2930	2930	2930	29
565	20230915	091200	1180625	2930	2930	2930	2930	5
566	20230915	091100	1165975	2930	2930	2930	2930	0
567	20230915	091000	1165975	2930	2930	2930	2930	291
568	20230915	090900	313345	2915	2915	2915	2915	9
569	20230915	090800	287110	2905	2905	2905	2905	0
570	20230915	090700	287110	2905	2905	2905	2905	2
571	20230915	090600	281300	2900	2900	2900	2900	0
572	20230915	090500	281300	2900	2900	2900	2900	0
573	20230915	090400	281300	2900	2900	2900	2900	0
574	20230915	090300	281300	2900	2900	2900	2900	0
575	20230915	090200	281300	2900	2900	2900	2900	1
576	20230915	090100	278400	2900	2900	2900	2900	0
577	20230915	090000	278400	2900	2900	2900	2900	96