KissMeData/002220/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183500	132019730	2705	2705	2705	2705	2337
3	20231012	183400	132019730	2705	2705	2705	2705	0
4	20231012	183300	132019730	2705	2705	2705	2705	0
5	20231012	183200	132019730	2705	2705	2705	2705	0
6	20231012	183100	132019730	2705	2705	2705	2705	0
7	20231012	183000	132019730	2705	2705	2705	2705	0
8	20231012	182900	132019730	2705	2705	2705	2705	0
9	20231012	182800	132019730	2705	2705	2705	2705	0
10	20231012	182700	132019730	2705	2705	2705	2705	0
11	20231012	182600	132019730	2705	2705	2705	2705	0
12	20231012	182500	132019730	2705	2705	2705	2705	0
13	20231012	182400	132019730	2705	2705	2705	2705	0
14	20231012	182300	132019730	2705	2705	2705	2705	0
15	20231012	182200	132019730	2705	2705	2705	2705	0
16	20231012	182100	132019730	2705	2705	2705	2705	0
17	20231012	182000	132019730	2705	2705	2705	2705	0
18	20231012	181900	132019730	2705	2705	2705	2705	0
19	20231012	181800	132019730	2705	2705	2705	2705	0
20	20231012	181700	132019730	2705	2705	2705	2705	0
21	20231012	181600	132019730	2705	2705	2705	2705	0
22	20231012	181500	132019730	2705	2705	2705	2705	0
23	20231012	181400	132019730	2705	2705	2705	2705	0
24	20231012	181300	132019730	2705	2705	2705	2705	0
25	20231012	181200	132019730	2705	2705	2705	2705	0
26	20231012	181100	132019730	2705	2705	2705	2705	0
27	20231012	181000	132019730	2705	2705	2705	2705	0
28	20231012	180900	132019730	2705	2705	2705	2705	0
29	20231012	180800	132019730	2705	2705	2705	2705	0
30	20231012	180700	132019730	2705	2705	2705	2705	0
31	20231012	180600	132019730	2705	2705	2705	2705	0
32	20231012	180500	132019730	2705	2705	2705	2705	2337
33	20231012	180400	132019730	2705	2705	2705	2705	0
34	20231012	180300	132019730	2705	2705	2705	2705	0
35	20231012	180200	132019730	2705	2705	2705	2705	0
36	20231012	180100	132019730	2705	2705	2705	2705	0
37	20231012	180000	132019730	2705	2705	2705	2705	0
38	20231012	175900	132019730	2705	2705	2705	2705	0
39	20231012	175800	132019730	2705	2705	2705	2705	0
40	20231012	175700	132019730	2705	2705	2705	2705	0
41	20231012	175600	132019730	2705	2705	2705	2705	0
42	20231012	175500	132019730	2705	2705	2705	2705	0
43	20231012	175400	132019730	2705	2705	2705	2705	0
44	20231012	175300	132019730	2705	2705	2705	2705	0
45	20231012	175200	132019730	2705	2705	2705	2705	0
46	20231012	175100	132019730	2705	2705	2705	2705	0
47	20231012	175000	132019730	2705	2705	2705	2705	0
48	20231012	174900	132019730	2705	2705	2705	2705	0
49	20231012	174800	132019730	2705	2705	2705	2705	0
50	20231012	174700	132019730	2705	2705	2705	2705	0
51	20231012	174600	132019730	2705	2705	2705	2705	0
52	20231012	174500	132019730	2705	2705	2705	2705	0
53	20231012	174400	132019730	2705	2705	2705	2705	0
54	20231012	174300	132019730	2705	2705	2705	2705	0
55	20231012	174200	132019730	2705	2705	2705	2705	0
56	20231012	174100	132019730	2705	2705	2705	2705	0
57	20231012	174000	132019730	2705	2705	2705	2705	0
58	20231012	173900	132019730	2705	2705	2705	2705	0
59	20231012	173800	132019730	2705	2705	2705	2705	0
60	20231012	173700	132019730	2705	2705	2705	2705	0
61	20231012	173600	132019730	2705	2705	2705	2705	0
62	20231012	173500	132019730	2705	2705	2705	2705	2337
63	20231012	173400	132019730	2705	2705	2705	2705	0
64	20231012	173300	132019730	2705	2705	2705	2705	0
65	20231012	173200	132019730	2705	2705	2705	2705	0
66	20231012	173100	132019730	2705	2705	2705	2705	0
67	20231012	173000	132019730	2705	2705	2705	2705	0
68	20231012	172900	132019730	2705	2705	2705	2705	0
69	20231012	172800	132019730	2705	2705	2705	2705	0
70	20231012	172700	132019730	2705	2705	2705	2705	0
71	20231012	172600	132019730	2705	2705	2705	2705	0
72	20231012	172500	132019730	2705	2705	2705	2705	0
73	20231012	172400	132019730	2705	2705	2705	2705	0
74	20231012	172300	132019730	2705	2705	2705	2705	0
75	20231012	172200	132019730	2705	2705	2705	2705	0
76	20231012	172100	132019730	2705	2705	2705	2705	0
77	20231012	172000	132019730	2705	2705	2705	2705	0
78	20231012	171900	132019730	2705	2705	2705	2705	0
79	20231012	171800	132019730	2705	2705	2705	2705	0
80	20231012	171700	132019730	2705	2705	2705	2705	0
81	20231012	171600	132019730	2705	2705	2705	2705	0
82	20231012	171500	132019730	2705	2705	2705	2705	0
83	20231012	171400	132019730	2705	2705	2705	2705	0
84	20231012	171300	132019730	2705	2705	2705	2705	0
85	20231012	171200	132019730	2705	2705	2705	2705	0
86	20231012	171100	132019730	2705	2705	2705	2705	0
87	20231012	171000	132019730	2705	2705	2705	2705	0
88	20231012	170900	132019730	2705	2705	2705	2705	0
89	20231012	170800	132019730	2705	2705	2705	2705	0
90	20231012	170700	132019730	2705	2705	2705	2705	0
91	20231012	170600	132019730	2705	2705	2705	2705	0
92	20231012	170500	132019730	2705	2705	2705	2705	2337
93	20231012	170400	132019730	2705	2705	2705	2705	0
94	20231012	170300	132019730	2705	2705	2705	2705	0
95	20231012	170200	132019730	2705	2705	2705	2705	0
96	20231012	170100	132019730	2705	2705	2705	2705	0
97	20231012	170000	132019730	2705	2705	2705	2705	0
98	20231012	165900	132019730	2705	2705	2705	2705	0
99	20231012	165800	132019730	2705	2705	2705	2705	0
100	20231012	165700	132019730	2705	2705	2705	2705	0
101	20231012	165600	132019730	2705	2705	2705	2705	0
102	20231012	165500	132019730	2705	2705	2705	2705	0
103	20231012	165400	132019730	2705	2705	2705	2705	0
104	20231012	165300	132019730	2705	2705	2705	2705	0
105	20231012	165200	132019730	2705	2705	2705	2705	0
106	20231012	165100	132019730	2705	2705	2705	2705	0
107	20231012	165000	132019730	2705	2705	2705	2705	0
108	20231012	164900	132019730	2705	2705	2705	2705	0
109	20231012	164800	132019730	2705	2705	2705	2705	0
110	20231012	164700	132019730	2705	2705	2705	2705	0
111	20231012	164600	132019730	2705	2705	2705	2705	0
112	20231012	164500	132019730	2705	2705	2705	2705	0
113	20231012	164400	132019730	2705	2705	2705	2705	0
114	20231012	164300	132019730	2705	2705	2705	2705	0
115	20231012	164200	132019730	2705	2705	2705	2705	0
116	20231012	164100	132019730	2705	2705	2705	2705	0
117	20231012	164000	132019730	2705	2705	2705	2705	0
118	20231012	163900	132019730	2705	2705	2705	2705	0
119	20231012	163800	132019730	2705	2705	2705	2705	0
120	20231012	163700	132019730	2705	2705	2705	2705	0
121	20231012	163600	132019730	2705	2705	2705	2705	0
122	20231012	163500	132019730	2705	2705	2705	2705	2337
123	20231012	163400	132019730	2705	2705	2705	2705	0
124	20231012	163300	132019730	2705	2705	2705	2705	0
125	20231012	163200	132019730	2705	2705	2705	2705	0
126	20231012	163100	132019730	2705	2705	2705	2705	0
127	20231012	163000	132019730	2705	2705	2705	2705	0
128	20231012	162900	132019730	2705	2705	2705	2705	0
129	20231012	162800	132019730	2705	2705	2705	2705	0
130	20231012	162700	132019730	2705	2705	2705	2705	0
131	20231012	162600	132019730	2705	2705	2705	2705	0
132	20231012	162500	132019730	2705	2705	2705	2705	0
133	20231012	162400	132019730	2705	2705	2705	2705	0
134	20231012	162300	132019730	2705	2705	2705	2705	0
135	20231012	162200	132019730	2705	2705	2705	2705	0
136	20231012	162100	132019730	2705	2705	2705	2705	0
137	20231012	162000	132019730	2705	2705	2705	2705	0
138	20231012	161900	132019730	2705	2705	2705	2705	0
139	20231012	161800	132019730	2705	2705	2705	2705	0
140	20231012	161700	132019730	2705	2705	2705	2705	0
141	20231012	161600	132019730	2705	2705	2705	2705	0
142	20231012	161500	132019730	2705	2705	2705	2705	0
143	20231012	161400	132019730	2705	2705	2705	2705	0
144	20231012	161300	132019730	2705	2705	2705	2705	0
145	20231012	161200	132019730	2705	2705	2705	2705	0
146	20231012	161100	132019730	2705	2705	2705	2705	0
147	20231012	161000	132019730	2705	2705	2705	2705	0
148	20231012	160900	132019730	2705	2705	2705	2705	0
149	20231012	160800	132019730	2705	2705	2705	2705	0
150	20231012	160700	132019730	2705	2705	2705	2705	0
151	20231012	160600	132019730	2705	2705	2705	2705	0
152	20231012	160500	132019730	2705	2705	2705	2705	2337
153	20231012	160400	132019730	2705	2705	2705	2705	0
154	20231012	160300	132019730	2705	2705	2705	2705	0
155	20231012	160200	132019730	2705	2705	2705	2705	0
156	20231012	160100	132019730	2705	2705	2705	2705	0
157	20231012	160000	132019730	2705	2705	2705	2705	0
158	20231012	155900	132019730	2705	2705	2705	2705	0
159	20231012	155800	132019730	2705	2705	2705	2705	0
160	20231012	155700	132019730	2705	2705	2705	2705	0
161	20231012	155600	132019730	2705	2705	2705	2705	0
162	20231012	155500	132019730	2705	2705	2705	2705	0
163	20231012	155400	132019730	2705	2705	2705	2705	0
164	20231012	155300	132019730	2705	2705	2705	2705	0
165	20231012	155200	132019730	2705	2705	2705	2705	0
166	20231012	155100	132019730	2705	2705	2705	2705	0
167	20231012	155000	132019730	2705	2705	2705	2705	0
168	20231012	154900	132019730	2705	2705	2705	2705	0
169	20231012	154800	132019730	2705	2705	2705	2705	0
170	20231012	154700	132019730	2705	2705	2705	2705	0
171	20231012	154600	132019730	2705	2705	2705	2705	0
172	20231012	154500	132019730	2705	2705	2705	2705	0
173	20231012	154400	132019730	2705	2705	2705	2705	0
174	20231012	154300	132019730	2705	2705	2705	2705	0
175	20231012	154200	132019730	2705	2705	2705	2705	0
176	20231012	154100	132019730	2705	2705	2705	2705	0
177	20231012	154000	132019730	2705	2705	2705	2705	0
178	20231012	153900	132019730	2705	2705	2705	2705	0
179	20231012	153800	132019730	2705	2705	2705	2705	0
180	20231012	153700	132019730	2705	2705	2705	2705	0
181	20231012	153600	132019730	2705	2705	2705	2705	0
182	20231012	153500	132019730	2705	2705	2705	2705	2337
183	20231012	153400	132019730	2705	2705	2705	2705	0
184	20231012	153300	132019730	2705	2705	2705	2705	0
185	20231012	153200	132019730	2705	2705	2705	2705	0
186	20231012	153100	132019730	2705	2705	2705	2705	0
187	20231012	153000	132019730	2705	2705	2705	2705	2337
188	20231012	152900	125698145	2705	2705	2705	2705	0
189	20231012	152800	125698145	2705	2705	2705	2705	0
190	20231012	152700	125698145	2705	2705	2705	2705	0
191	20231012	152600	125698145	2705	2705	2705	2705	0
192	20231012	152500	125698145	2705	2705	2705	2705	0
193	20231012	152400	125698145	2705	2705	2705	2705	0
194	20231012	152300	125698145	2705	2705	2705	2705	0
195	20231012	152200	125698145	2705	2705	2705	2705	0
196	20231012	152100	125698145	2705	2705	2705	2705	0
197	20231012	152000	125698145	2705	2705	2705	2705	0
198	20231012	151900	125698145	2705	2705	2705	2705	0
199	20231012	151800	125698145	2705	2705	2705	2705	0
200	20231012	151700	125698145	2705	2705	2705	2705	804
201	20231012	151600	123523325	2705	2705	2705	2705	0
202	20231012	151500	123523325	2705	2705	2705	2705	0
203	20231012	151400	123523325	2705	2705	2705	2705	0
204	20231012	151300	123523325	2705	2705	2705	2705	0
205	20231012	151200	123523325	2705	2705	2705	2705	0
206	20231012	151100	123523325	2705	2705	2705	2705	0
207	20231012	151000	123523325	2705	2705	2705	2705	0
208	20231012	150900	123523325	2705	2705	2705	2705	0
209	20231012	150800	123523325	2705	2705	2705	2705	558
210	20231012	150700	122013935	2710	2710	2710	2710	0
211	20231012	150600	122013935	2710	2710	2710	2710	0
212	20231012	150500	122013935	2710	2710	2710	2710	0
213	20231012	150400	122013935	2710	2710	2710	2710	0
214	20231012	150300	122013935	2710	2710	2710	2710	0
215	20231012	150200	122013935	2710	2710	2710	2710	0
216	20231012	150100	122013935	2710	2710	2710	2710	0
217	20231012	150000	122013935	2710	2710	2710	2710	0
218	20231012	145900	122013935	2710	2710	2710	2710	0
219	20231012	145800	122013935	2710	2710	2710	2710	0
220	20231012	145700	122013935	2710	2710	2710	2710	0
221	20231012	145600	122013935	2710	2710	2710	2710	0
222	20231012	145500	122013935	2710	2710	2710	2710	0
223	20231012	145400	122013935	2710	2710	2710	2695	11313
224	20231012	145300	91484820	2740	2740	2740	2740	0
225	20231012	145200	91484820	2740	2740	2740	2740	0
226	20231012	145100	91484820	2740	2740	2740	2740	0
227	20231012	145000	91484820	2740	2740	2740	2740	0
228	20231012	144900	91484820	2740	2740	2740	2740	0
229	20231012	144800	91484820	2740	2740	2740	2740	4
230	20231012	144700	91473860	2725	2710	2725	2710	298
231	20231012	144600	90662560	2710	2710	2710	2710	0
232	20231012	144500	90662560	2710	2710	2710	2710	0
233	20231012	144400	90662560	2710	2710	2710	2710	0
234	20231012	144300	90662560	2710	2710	2710	2710	0
235	20231012	144200	90662560	2710	2710	2710	2695	7073
236	20231012	144100	71552145	2710	2715	2715	2710	12
237	20231012	144000	71519605	2710	2710	2710	2710	0
238	20231012	143900	71519605	2710	2710	2710	2710	0
239	20231012	143800	71519605	2710	2710	2710	2710	0
240	20231012	143700	71519605	2710	2710	2710	2710	0
241	20231012	143600	71519605	2710	2710	2710	2710	0
242	20231012	143500	71519605	2710	2710	2710	2710	0
243	20231012	143400	71519605	2710	2710	2710	2710	0
244	20231012	143300	71519605	2710	2710	2710	2710	0
245	20231012	143200	71519605	2710	2710	2710	2710	0
246	20231012	143100	71519605	2710	2710	2710	2710	0
247	20231012	143000	71519605	2710	2710	2710	2710	0
248	20231012	142900	71519605	2710	2710	2710	2710	52
249	20231012	142800	71378685	2710	2710	2710	2710	0
250	20231012	142700	71378685	2710	2715	2715	2710	1000
251	20231012	142600	68666570	2715	2715	2715	2715	0
252	20231012	142500	68666570	2715	2715	2715	2715	1000
253	20231012	142400	65951570	2725	2725	2725	2725	0
254	20231012	142300	65951570	2725	2725	2725	2725	0
255	20231012	142200	65951570	2725	2725	2725	2725	0
256	20231012	142100	65951570	2725	2725	2725	2725	0
257	20231012	142000	65951570	2725	2725	2725	2725	0
258	20231012	141900	65951570	2725	2725	2725	2725	0
259	20231012	141800	65951570	2725	2725	2725	2725	0
260	20231012	141700	65951570	2725	2725	2725	2725	0
261	20231012	141600	65951570	2725	2725	2725	2725	0
262	20231012	141500	65951570	2725	2725	2725	2725	618
263	20231012	141400	64267520	2715	2715	2715	2715	0
264	20231012	141300	64267520	2715	2715	2715	2715	0
265	20231012	141200	64267520	2715	2715	2715	2715	0
266	20231012	141100	64267520	2715	2715	2715	2715	0
267	20231012	141000	64267520	2715	2715	2715	2715	0
268	20231012	140900	64267520	2715	2715	2715	2715	0
269	20231012	140800	64267520	2715	2715	2715	2715	0
270	20231012	140700	64267520	2715	2715	2715	2715	0
271	20231012	140600	64267520	2715	2715	2715	2715	0
272	20231012	140500	64267520	2715	2715	2715	2715	0
273	20231012	140400	64267520	2715	2715	2715	2715	0
274	20231012	140300	64267520	2715	2715	2715	2715	0
275	20231012	140200	64267520	2715	2720	2720	2715	500
276	20231012	140100	62910010	2730	2730	2730	2730	0
277	20231012	140000	62910010	2730	2730	2730	2730	300
278	20231012	135900	62091010	2730	2730	2730	2730	0
279	20231012	135800	62091010	2730	2730	2730	2730	0
280	20231012	135700	62091010	2730	2730	2730	2730	0
281	20231012	135600	62091010	2730	2730	2730	2730	0
282	20231012	135500	62091010	2730	2730	2730	2730	0
283	20231012	135400	62091010	2730	2730	2730	2730	0
284	20231012	135300	62091010	2730	2730	2730	2730	0
285	20231012	135200	62091010	2730	2730	2730	2730	0
286	20231012	135100	62091010	2730	2730	2730	2730	0
287	20231012	135000	62091010	2730	2730	2730	2730	0
288	20231012	134900	62091010	2730	2730	2730	2730	0
289	20231012	134800	62091010	2730	2730	2730	2730	0
290	20231012	134700	62091010	2730	2730	2730	2730	0
291	20231012	134600	62091010	2730	2730	2730	2730	0
292	20231012	134500	62091010	2730	2730	2730	2730	0
293	20231012	134400	62091010	2730	2730	2730	2730	0
294	20231012	134300	62091010	2730	2730	2730	2730	0
295	20231012	134200	62091010	2730	2730	2730	2730	0
296	20231012	134100	62091010	2730	2730	2730	2730	0
297	20231012	134000	62091010	2730	2730	2730	2730	0
298	20231012	133900	62091010	2730	2730	2730	2730	0
299	20231012	133800	62091010	2730	2730	2730	2730	0
300	20231012	133700	62091010	2730	2730	2730	2730	0
301	20231012	133600	62091010	2730	2730	2730	2730	0
302	20231012	133500	62091010	2730	2730	2730	2730	0
303	20231012	133400	62091010	2730	2730	2730	2730	0
304	20231012	133300	62091010	2730	2730	2730	2730	0
305	20231012	133200	62091010	2730	2730	2730	2730	0
306	20231012	133100	62091010	2730	2730	2730	2730	0
307	20231012	133000	62091010	2730	2730	2730	2730	0
308	20231012	132900	62091010	2730	2730	2730	2730	0
309	20231012	132800	62091010	2730	2730	2730	2730	0
310	20231012	132700	62091010	2730	2730	2730	2730	0
311	20231012	132600	62091010	2730	2730	2730	2730	0
312	20231012	132500	62091010	2730	2730	2730	2730	0
313	20231012	132400	62091010	2730	2730	2730	2730	0
314	20231012	132300	62091010	2730	2730	2730	2730	0
315	20231012	132200	62091010	2730	2730	2730	2730	0
316	20231012	132100	62091010	2730	2730	2730	2730	0
317	20231012	132000	62091010	2730	2730	2730	2730	36
318	20231012	131900	61992730	2730	2730	2730	2730	0
319	20231012	131800	61992730	2730	2730	2730	2730	0
320	20231012	131700	61992730	2730	2730	2730	2730	3
321	20231012	131600	61984540	2735	2735	2735	2735	0
322	20231012	131500	61984540	2735	2735	2735	2735	0
323	20231012	131400	61984540	2735	2735	2735	2735	0
324	20231012	131300	61984540	2735	2735	2735	2735	129
325	20231012	131200	61631725	2735	2735	2735	2735	35
326	20231012	131100	61536000	2730	2730	2730	2730	0
327	20231012	131000	61536000	2730	2730	2730	2730	0
328	20231012	130900	61536000	2730	2730	2730	2730	0
329	20231012	130800	61536000	2730	2730	2730	2730	0
330	20231012	130700	61536000	2730	2730	2730	2730	0
331	20231012	130600	61536000	2730	2730	2730	2730	0
332	20231012	130500	61536000	2730	2730	2730	2730	0
333	20231012	130400	61536000	2730	2730	2730	2730	0
334	20231012	130300	61536000	2730	2730	2730	2730	0
335	20231012	130200	61536000	2730	2730	2730	2730	0
336	20231012	130100	61536000	2730	2730	2730	2730	0
337	20231012	130000	61536000	2730	2730	2730	2730	0
338	20231012	125900	61536000	2730	2730	2730	2730	0
339	20231012	125800	61536000	2730	2730	2730	2730	0
340	20231012	125700	61536000	2730	2730	2730	2730	0
341	20231012	125600	61536000	2730	2730	2730	2730	0
342	20231012	125500	61536000	2730	2730	2730	2730	0
343	20231012	125400	61536000	2730	2730	2730	2730	0
344	20231012	125300	61536000	2730	2730	2730	2730	0
345	20231012	125200	61536000	2730	2730	2730	2730	288
346	20231012	125100	60749760	2700	2730	2740	2700	5342
347	20231012	125000	46257870	2720	2720	2720	2720	0
348	20231012	124900	46257870	2720	2720	2720	2720	0
349	20231012	124800	46257870	2720	2735	2735	2720	2500
350	20231012	124700	39445930	2735	2735	2735	2735	0
351	20231012	124600	39445930	2735	2735	2735	2735	0
352	20231012	124500	39445930	2735	2735	2735	2735	0
353	20231012	124400	39445930	2735	2735	2735	2735	0
354	20231012	124300	39445930	2735	2735	2735	2735	0
355	20231012	124200	39445930	2735	2735	2735	2735	0
356	20231012	124100	39445930	2735	2735	2735	2735	0
357	20231012	124000	39445930	2735	2735	2735	2735	0
358	20231012	123900	39445930	2735	2735	2735	2735	0
359	20231012	123800	39445930	2735	2735	2735	2735	0
360	20231012	123700	39445930	2735	2735	2735	2735	0
361	20231012	123600	39445930	2735	2735	2735	2735	0
362	20231012	123500	39445930	2735	2735	2735	2735	0
363	20231012	123400	39445930	2735	2735	2740	2735	1000
364	20231012	123300	36706930	2740	2740	2740	2740	0
365	20231012	123200	36706930	2740	2740	2740	2740	0
366	20231012	123100	36706930	2740	2740	2740	2740	0
367	20231012	123000	36706930	2740	2740	2740	2740	0
368	20231012	122900	36706930	2740	2740	2740	2740	0
369	20231012	122800	36706930	2740	2740	2740	2740	0
370	20231012	122700	36706930	2740	2740	2740	2740	0
371	20231012	122600	36706930	2740	2740	2740	2740	0
372	20231012	122500	36706930	2740	2740	2740	2740	0
373	20231012	122400	36706930	2740	2740	2740	2740	0
374	20231012	122300	36706930	2740	2740	2740	2740	438
375	20231012	122200	35506810	2735	2735	2735	2735	0
376	20231012	122100	35506810	2735	2735	2735	2735	0
377	20231012	122000	35506810	2735	2735	2735	2735	0
378	20231012	121900	35506810	2735	2735	2735	2735	0
379	20231012	121800	35506810	2735	2735	2735	2735	0
380	20231012	121700	35506810	2735	2735	2735	2735	0
381	20231012	121600	35506810	2735	2735	2735	2735	0
382	20231012	121500	35506810	2735	2735	2735	2735	0
383	20231012	121400	35506810	2735	2735	2735	2735	0
384	20231012	121300	35506810	2735	2740	2740	2735	8
385	20231012	121200	35484910	2730	2740	2740	2730	737
386	20231012	121100	33470530	2750	2750	2750	2750	0
387	20231012	121000	33470530	2750	2750	2750	2750	0
388	20231012	120900	33470530	2750	2750	2750	2750	0
389	20231012	120800	33470530	2750	2750	2750	2750	0
390	20231012	120700	33470530	2750	2750	2750	2750	0
391	20231012	120600	33470530	2750	2750	2750	2750	0
392	20231012	120500	33470530	2750	2750	2750	2750	0
393	20231012	120400	33470530	2750	2750	2750	2750	0
394	20231012	120300	33470530	2750	2750	2750	2750	1
395	20231012	120200	33467780	2750	2740	2750	2740	2551
396	20231012	120100	26460330	2740	2740	2740	2740	0
397	20231012	120000	26460330	2740	2740	2740	2740	0
398	20231012	115900	26460330	2740	2740	2740	2740	0
399	20231012	115800	26460330	2740	2740	2740	2740	0
400	20231012	115700	26460330	2740	2740	2740	2740	0
401	20231012	115600	26460330	2740	2740	2740	2740	0
402	20231012	115500	26460330	2740	2740	2740	2740	0
403	20231012	115400	26460330	2740	2740	2740	2740	0
404	20231012	115300	26460330	2740	2750	2750	2740	358
405	20231012	115200	25479380	2740	2740	2740	2740	379
406	20231012	115100	24440920	2740	2740	2740	2740	1
407	20231012	115000	24438180	2730	2730	2730	2730	0
408	20231012	114900	24438180	2730	2730	2730	2730	1
409	20231012	114800	24435450	2725	2725	2725	2725	0
410	20231012	114700	24435450	2725	2725	2725	2725	0
411	20231012	114600	24435450	2725	2735	2735	2725	900
412	20231012	114500	21982880	2735	2735	2735	2735	40
413	20231012	114400	21873480	2750	2750	2750	2750	0
414	20231012	114300	21873480	2750	2750	2750	2750	0
415	20231012	114200	21873480	2750	2750	2750	2750	0
416	20231012	114100	21873480	2750	2750	2750	2750	0
417	20231012	114000	21873480	2750	2740	2750	2730	2191
418	20231012	113900	15871750	2750	2750	2750	2750	0
419	20231012	113800	15871750	2750	2750	2750	2750	0
420	20231012	113700	15871750	2750	2750	2750	2750	0
421	20231012	113600	15871750	2750	2750	2750	2750	0
422	20231012	113500	15871750	2750	2750	2750	2750	0
423	20231012	113400	15871750	2750	2750	2750	2750	0
424	20231012	113300	15871750	2750	2750	2750	2750	0
425	20231012	113200	15871750	2750	2750	2750	2750	0
426	20231012	113100	15871750	2750	2750	2750	2750	0
427	20231012	113000	15871750	2750	2750	2750	2750	0
428	20231012	112900	15871750	2750	2750	2750	2750	0
429	20231012	112800	15871750	2750	2750	2750	2750	0
430	20231012	112700	15871750	2750	2740	2750	2730	1237
431	20231012	112600	12483365	2750	2750	2750	2750	0
432	20231012	112500	12483365	2750	2750	2750	2750	0
433	20231012	112400	12483365	2750	2750	2750	2750	0
434	20231012	112300	12483365	2750	2750	2750	2750	0
435	20231012	112200	12483365	2750	2750	2750	2750	0
436	20231012	112100	12483365	2750	2750	2750	2750	0
437	20231012	112000	12483365	2750	2750	2750	2750	0
438	20231012	111900	12483365	2750	2750	2750	2750	0
439	20231012	111800	12483365	2750	2750	2750	2750	0
440	20231012	111700	12483365	2750	2750	2750	2750	0
441	20231012	111600	12483365	2750	2750	2750	2750	990
442	20231012	111500	9760865	2755	2745	2755	2745	543
443	20231012	111400	8265615	2750	2750	2750	2750	0
444	20231012	111300	8265615	2750	2750	2750	2750	0
445	20231012	111200	8265615	2750	2750	2750	2750	0
446	20231012	111100	8265615	2750	2750	2750	2750	0
447	20231012	111000	8265615	2750	2750	2750	2750	0
448	20231012	110900	8265615	2750	2750	2750	2750	0
449	20231012	110800	8265615	2750	2750	2750	2750	0
450	20231012	110700	8265615	2750	2750	2750	2750	0
451	20231012	110600	8265615	2750	2750	2750	2750	1
452	20231012	110500	8262865	2750	2750	2750	2750	0
453	20231012	110400	8262865	2750	2750	2750	2750	0
454	20231012	110300	8262865	2750	2750	2750	2750	0
455	20231012	110200	8262865	2750	2750	2750	2750	0
456	20231012	110100	8262865	2750	2750	2750	2750	0
457	20231012	110000	8262865	2750	2750	2750	2750	0
458	20231012	105900	8262865	2750	2750	2750	2750	31
459	20231012	105800	8177615	2740	2740	2740	2740	100
460	20231012	105700	7903615	2750	2750	2750	2750	0
461	20231012	105600	7903615	2750	2750	2750	2750	0
462	20231012	105500	7903615	2750	2750	2750	2750	0
463	20231012	105400	7903615	2750	2750	2750	2750	0
464	20231012	105300	7903615	2750	2750	2750	2750	0
465	20231012	105200	7903615	2750	2750	2750	2750	0
466	20231012	105100	7903615	2750	2750	2750	2750	0
467	20231012	105000	7903615	2750	2750	2750	2750	0
468	20231012	104900	7903615	2750	2750	2750	2750	0
469	20231012	104800	7903615	2750	2740	2750	2740	20
470	20231012	104700	7848625	2740	2740	2740	2740	0
471	20231012	104600	7848625	2740	2740	2740	2740	0
472	20231012	104500	7848625	2740	2740	2740	2740	0
473	20231012	104400	7848625	2740	2740	2740	2740	0
474	20231012	104300	7848625	2740	2740	2740	2740	0
475	20231012	104200	7848625	2740	2740	2740	2740	0
476	20231012	104100	7848625	2740	2740	2740	2740	0
477	20231012	104000	7848625	2740	2740	2740	2740	0
478	20231012	103900	7848625	2740	2740	2740	2740	0
479	20231012	103800	7848625	2740	2740	2740	2740	0
480	20231012	103700	7848625	2740	2740	2740	2740	0
481	20231012	103600	7848625	2740	2740	2740	2740	1056
482	20231012	103500	4955185	2740	2740	2740	2740	0
483	20231012	103400	4955185	2740	2740	2740	2740	0
484	20231012	103300	4955185	2740	2740	2740	2740	0
485	20231012	103200	4955185	2740	2740	2740	2740	0
486	20231012	103100	4955185	2740	2740	2740	2740	0
487	20231012	103000	4955185	2740	2740	2740	2740	100
488	20231012	102900	4681185	2740	2740	2740	2740	0
489	20231012	102800	4681185	2740	2740	2740	2740	0
490	20231012	102700	4681185	2740	2740	2740	2740	0
491	20231012	102600	4681185	2740	2740	2740	2740	0
492	20231012	102500	4681185	2740	2740	2740	2740	0
493	20231012	102400	4681185	2740	2740	2740	2740	0
494	20231012	102300	4681185	2740	2740	2740	2740	0
495	20231012	102200	4681185	2740	2740	2740	2740	0
496	20231012	102100	4681185	2740	2740	2740	2740	0
497	20231012	102000	4681185	2740	2740	2740	2740	0
498	20231012	101900	4681185	2740	2740	2740	2740	9
499	20231012	101800	4656525	2740	2740	2740	2740	0
500	20231012	101700	4656525	2740	2740	2740	2740	0
501	20231012	101600	4656525	2740	2740	2740	2740	0
502	20231012	101500	4656525	2740	2740	2740	2740	0
503	20231012	101400	4656525	2740	2740	2740	2740	0
504	20231012	101300	4656525	2740	2740	2740	2740	0
505	20231012	101200	4656525	2740	2745	2745	2740	455
506	20231012	101100	3409710	2750	2750	2750	2750	0
507	20231012	101000	3409710	2750	2750	2750	2750	10
508	20231012	100900	3382210	2750	2750	2750	2750	3
509	20231012	100800	3373960	2750	2750	2750	2750	0
510	20231012	100700	3373960	2750	2750	2750	2750	0
511	20231012	100600	3373960	2750	2750	2750	2750	18
512	20231012	100500	3324460	2755	2755	2755	2755	0
513	20231012	100400	3324460	2755	2755	2755	2755	0
514	20231012	100300	3324460	2755	2755	2755	2755	0
515	20231012	100200	3324460	2755	2755	2755	2755	0
516	20231012	100100	3324460	2755	2755	2755	2755	0
517	20231012	100000	3324460	2755	2755	2755	2755	0
518	20231012	095900	3324460	2755	2755	2755	2755	0
519	20231012	095800	3324460	2755	2755	2755	2755	0
520	20231012	095700	3324460	2755	2755	2755	2755	0
521	20231012	095600	3324460	2755	2755	2755	2755	0
522	20231012	095500	3324460	2755	2755	2755	2755	0
523	20231012	095400	3324460	2755	2755	2755	2755	0
524	20231012	095300	3324460	2755	2755	2755	2755	0
525	20231012	095200	3324460	2755	2755	2755	2755	0
526	20231012	095100	3324460	2755	2755	2755	2755	0
527	20231012	095000	3324460	2755	2755	2755	2755	0
528	20231012	094900	3324460	2755	2755	2755	2755	0
529	20231012	094800	3324460	2755	2755	2755	2755	0
530	20231012	094700	3324460	2755	2755	2755	2755	0
531	20231012	094600	3324460	2755	2755	2755	2755	0
532	20231012	094500	3324460	2755	2755	2755	2755	0
533	20231012	094400	3324460	2755	2755	2755	2755	0
534	20231012	094300	3324460	2755	2755	2755	2755	0
535	20231012	094200	3324460	2755	2755	2755	2755	0
536	20231012	094100	3324460	2755	2755	2755	2755	0
537	20231012	094000	3324460	2755	2755	2755	2755	0
538	20231012	093900	3324460	2755	2755	2755	2755	0
539	20231012	093800	3324460	2755	2755	2755	2755	0
540	20231012	093700	3324460	2755	2755	2755	2755	0
541	20231012	093600	3324460	2755	2755	2755	2755	200
542	20231012	093500	2773460	2755	2755	2755	2755	0
543	20231012	093400	2773460	2755	2755	2755	2755	0
544	20231012	093300	2773460	2755	2755	2755	2755	0
545	20231012	093200	2773460	2755	2755	2755	2755	0
546	20231012	093100	2773460	2755	2755	2755	2755	1
547	20231012	093000	2770705	2755	2755	2755	2755	0
548	20231012	092900	2770705	2755	2755	2755	2755	0
549	20231012	092800	2770705	2755	2755	2755	2755	0
550	20231012	092700	2770705	2755	2745	2755	2745	181
551	20231012	092600	2273650	2740	2760	2760	2740	99
552	20231012	092500	2000570	2760	2740	2760	2740	606
553	20231012	092400	328490	2740	2740	2740	2740	0
554	20231012	092300	328490	2740	2740	2740	2740	0
555	20231012	092200	328490	2740	2740	2740	2740	0
556	20231012	092100	328490	2740	2740	2740	2740	5
557	20231012	092000	314790	2740	2740	2740	2740	0
558	20231012	091900	314790	2740	2740	2740	2740	0
559	20231012	091800	314790	2740	2740	2740	2740	1
560	20231012	091700	312050	2740	2740	2740	2740	1
561	20231012	091600	309310	2720	2720	2720	2720	0
562	20231012	091500	309310	2720	2720	2720	2720	0
563	20231012	091400	309310	2720	2720	2720	2720	0
564	20231012	091300	309310	2720	2720	2720	2720	0
565	20231012	091200	309310	2720	2720	2720	2720	0
566	20231012	091100	309310	2720	2720	2720	2720	0
567	20231012	091000	309310	2720	2720	2720	2720	1
568	20231012	090900	306590	2720	2720	2720	2720	0
569	20231012	090800	306590	2720	2720	2720	2720	0
570	20231012	090700	306590	2720	2720	2720	2720	0
571	20231012	090600	306590	2720	2720	2720	2720	0
572	20231012	090500	306590	2720	2720	2720	2720	0
573	20231012	090400	306590	2720	2720	2720	2720	0
574	20231012	090300	306590	2720	2720	2720	2720	0
575	20231012	090200	306590	2720	2720	2720	2720	0
576	20231012	090100	306590	2720	2720	2720	2720	36
577	20231012	090000	208670	2710	2710	2710	2710	77