KissMeData/002200/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	183500	169240945	2975	2975	2975	2975	1543
3	20230918	183400	169240945	2975	2975	2975	2975	0
4	20230918	183300	169240945	2975	2975	2975	2975	0
5	20230918	183200	169240945	2975	2975	2975	2975	0
6	20230918	183100	169240945	2975	2975	2975	2975	0
7	20230918	183000	169240945	2975	2975	2975	2975	0
8	20230918	182900	169240945	2975	2975	2975	2975	0
9	20230918	182800	169240945	2975	2975	2975	2975	0
10	20230918	182700	169240945	2975	2975	2975	2975	0
11	20230918	182600	169240945	2975	2975	2975	2975	0
12	20230918	182500	169240945	2975	2975	2975	2975	0
13	20230918	182400	169240945	2975	2975	2975	2975	0
14	20230918	182300	169240945	2975	2975	2975	2975	0
15	20230918	182200	169240945	2975	2975	2975	2975	0
16	20230918	182100	169240945	2975	2975	2975	2975	0
17	20230918	182000	169240945	2975	2975	2975	2975	0
18	20230918	181900	169240945	2975	2975	2975	2975	0
19	20230918	181800	169240945	2975	2975	2975	2975	0
20	20230918	181700	169240945	2975	2975	2975	2975	0
21	20230918	181600	169240945	2975	2975	2975	2975	0
22	20230918	181500	169240945	2975	2975	2975	2975	0
23	20230918	181400	169240945	2975	2975	2975	2975	0
24	20230918	181300	169240945	2975	2975	2975	2975	0
25	20230918	181200	169240945	2975	2975	2975	2975	0
26	20230918	181100	169240945	2975	2975	2975	2975	0
27	20230918	181000	169240945	2975	2975	2975	2975	0
28	20230918	180900	169240945	2975	2975	2975	2975	0
29	20230918	180800	169240945	2975	2975	2975	2975	0
30	20230918	180700	169240945	2975	2975	2975	2975	0
31	20230918	180600	169240945	2975	2975	2975	2975	0
32	20230918	180500	169240945	2975	2975	2975	2975	1543
33	20230918	180400	169240945	2975	2975	2975	2975	0
34	20230918	180300	169240945	2975	2975	2975	2975	0
35	20230918	180200	169240945	2975	2975	2975	2975	0
36	20230918	180100	169240945	2975	2975	2975	2975	0
37	20230918	180000	169240945	2975	2975	2975	2975	0
38	20230918	175900	169240945	2975	2975	2975	2975	0
39	20230918	175800	169240945	2975	2975	2975	2975	0
40	20230918	175700	169240945	2975	2975	2975	2975	0
41	20230918	175600	169240945	2975	2975	2975	2975	0
42	20230918	175500	169240945	2975	2975	2975	2975	0
43	20230918	175400	169240945	2975	2975	2975	2975	0
44	20230918	175300	169240945	2975	2975	2975	2975	0
45	20230918	175200	169240945	2975	2975	2975	2975	0
46	20230918	175100	169240945	2975	2975	2975	2975	0
47	20230918	175000	169240945	2975	2975	2975	2975	0
48	20230918	174900	169240945	2975	2975	2975	2975	0
49	20230918	174800	169240945	2975	2975	2975	2975	0
50	20230918	174700	169240945	2975	2975	2975	2975	0
51	20230918	174600	169240945	2975	2975	2975	2975	0
52	20230918	174500	169240945	2975	2975	2975	2975	0
53	20230918	174400	169240945	2975	2975	2975	2975	0
54	20230918	174300	169240945	2975	2975	2975	2975	0
55	20230918	174200	169240945	2975	2975	2975	2975	0
56	20230918	174100	169240945	2975	2975	2975	2975	0
57	20230918	174000	169240945	2975	2975	2975	2975	0
58	20230918	173900	169240945	2975	2975	2975	2975	0
59	20230918	173800	169240945	2975	2975	2975	2975	0
60	20230918	173700	169240945	2975	2975	2975	2975	0
61	20230918	173600	169240945	2975	2975	2975	2975	0
62	20230918	173500	169240945	2975	2975	2975	2975	1543
63	20230918	173400	169240945	2975	2975	2975	2975	0
64	20230918	173300	169240945	2975	2975	2975	2975	0
65	20230918	173200	169240945	2975	2975	2975	2975	0
66	20230918	173100	169240945	2975	2975	2975	2975	0
67	20230918	173000	169240945	2975	2975	2975	2975	0
68	20230918	172900	169240945	2975	2975	2975	2975	0
69	20230918	172800	169240945	2975	2975	2975	2975	0
70	20230918	172700	169240945	2975	2975	2975	2975	0
71	20230918	172600	169240945	2975	2975	2975	2975	0
72	20230918	172500	169240945	2975	2975	2975	2975	0
73	20230918	172400	169240945	2975	2975	2975	2975	0
74	20230918	172300	169240945	2975	2975	2975	2975	0
75	20230918	172200	169240945	2975	2975	2975	2975	0
76	20230918	172100	169240945	2975	2975	2975	2975	0
77	20230918	172000	169240945	2975	2975	2975	2975	0
78	20230918	171900	169240945	2975	2975	2975	2975	0
79	20230918	171800	169240945	2975	2975	2975	2975	0
80	20230918	171700	169240945	2975	2975	2975	2975	0
81	20230918	171600	169240945	2975	2975	2975	2975	0
82	20230918	171500	169240945	2975	2975	2975	2975	0
83	20230918	171400	169240945	2975	2975	2975	2975	0
84	20230918	171300	169240945	2975	2975	2975	2975	0
85	20230918	171200	169240945	2975	2975	2975	2975	0
86	20230918	171100	169240945	2975	2975	2975	2975	0
87	20230918	171000	169240945	2975	2975	2975	2975	0
88	20230918	170900	169240945	2975	2975	2975	2975	0
89	20230918	170800	169240945	2975	2975	2975	2975	0
90	20230918	170700	169240945	2975	2975	2975	2975	0
91	20230918	170600	169240945	2975	2975	2975	2975	0
92	20230918	170500	169240945	2975	2975	2975	2975	1543
93	20230918	170400	169240945	2975	2975	2975	2975	0
94	20230918	170300	169240945	2975	2975	2975	2975	0
95	20230918	170200	169240945	2975	2975	2975	2975	0
96	20230918	170100	169240945	2975	2975	2975	2975	0
97	20230918	170000	169240945	2975	2975	2975	2975	0
98	20230918	165900	169240945	2975	2975	2975	2975	0
99	20230918	165800	169240945	2975	2975	2975	2975	0
100	20230918	165700	169240945	2975	2975	2975	2975	0
101	20230918	165600	169240945	2975	2975	2975	2975	0
102	20230918	165500	169240945	2975	2975	2975	2975	0
103	20230918	165400	169240945	2975	2975	2975	2975	0
104	20230918	165300	169240945	2975	2975	2975	2975	0
105	20230918	165200	169240945	2975	2975	2975	2975	0
106	20230918	165100	169240945	2975	2975	2975	2975	0
107	20230918	165000	169240945	2975	2975	2975	2975	0
108	20230918	164900	169240945	2975	2975	2975	2975	0
109	20230918	164800	169240945	2975	2975	2975	2975	0
110	20230918	164700	169240945	2975	2975	2975	2975	0
111	20230918	164600	169240945	2975	2975	2975	2975	0
112	20230918	164500	169240945	2975	2975	2975	2975	0
113	20230918	164400	169240945	2975	2975	2975	2975	0
114	20230918	164300	169240945	2975	2975	2975	2975	0
115	20230918	164200	169240945	2975	2975	2975	2975	0
116	20230918	164100	169240945	2975	2975	2975	2975	0
117	20230918	164000	169240945	2975	2975	2975	2975	0
118	20230918	163900	169240945	2975	2975	2975	2975	0
119	20230918	163800	169240945	2975	2975	2975	2975	0
120	20230918	163700	169240945	2975	2975	2975	2975	0
121	20230918	163600	169240945	2975	2975	2975	2975	0
122	20230918	163500	169240945	2975	2975	2975	2975	1543
123	20230918	163400	169240945	2975	2975	2975	2975	0
124	20230918	163300	169240945	2975	2975	2975	2975	0
125	20230918	163200	169240945	2975	2975	2975	2975	0
126	20230918	163100	169240945	2975	2975	2975	2975	0
127	20230918	163000	169240945	2975	2975	2975	2975	0
128	20230918	162900	169240945	2975	2975	2975	2975	0
129	20230918	162800	169240945	2975	2975	2975	2975	0
130	20230918	162700	169240945	2975	2975	2975	2975	0
131	20230918	162600	169240945	2975	2975	2975	2975	0
132	20230918	162500	169240945	2975	2975	2975	2975	0
133	20230918	162400	169240945	2975	2975	2975	2975	0
134	20230918	162300	169240945	2975	2975	2975	2975	0
135	20230918	162200	169240945	2975	2975	2975	2975	0
136	20230918	162100	169240945	2975	2975	2975	2975	0
137	20230918	162000	169240945	2975	2975	2975	2975	0
138	20230918	161900	169240945	2975	2975	2975	2975	0
139	20230918	161800	169240945	2975	2975	2975	2975	0
140	20230918	161700	169240945	2975	2975	2975	2975	0
141	20230918	161600	169240945	2975	2975	2975	2975	0
142	20230918	161500	169240945	2975	2975	2975	2975	0
143	20230918	161400	169240945	2975	2975	2975	2975	0
144	20230918	161300	169240945	2975	2975	2975	2975	0
145	20230918	161200	169240945	2975	2975	2975	2975	0
146	20230918	161100	169240945	2975	2975	2975	2975	0
147	20230918	161000	169240945	2975	2975	2975	2975	0
148	20230918	160900	169240945	2975	2975	2975	2975	0
149	20230918	160800	169240945	2975	2975	2975	2975	0
150	20230918	160700	169240945	2975	2975	2975	2975	0
151	20230918	160600	169240945	2975	2975	2975	2975	0
152	20230918	160500	169240945	2975	2975	2975	2975	1543
153	20230918	160400	169240945	2975	2975	2975	2975	0
154	20230918	160300	169240945	2975	2975	2975	2975	0
155	20230918	160200	169240945	2975	2975	2975	2975	0
156	20230918	160100	169240945	2975	2975	2975	2975	0
157	20230918	160000	169240945	2975	2975	2975	2975	0
158	20230918	155900	169240945	2975	2975	2975	2975	0
159	20230918	155800	169240945	2975	2975	2975	2975	0
160	20230918	155700	169240945	2975	2975	2975	2975	0
161	20230918	155600	169240945	2975	2975	2975	2975	0
162	20230918	155500	169240945	2975	2975	2975	2975	0
163	20230918	155400	169240945	2975	2975	2975	2975	0
164	20230918	155300	169240945	2975	2975	2975	2975	0
165	20230918	155200	169240945	2975	2975	2975	2975	0
166	20230918	155100	169240945	2975	2975	2975	2975	0
167	20230918	155000	169240945	2975	2975	2975	2975	0
168	20230918	154900	169240945	2975	2975	2975	2975	0
169	20230918	154800	169240945	2975	2975	2975	2975	0
170	20230918	154700	169240945	2975	2975	2975	2975	0
171	20230918	154600	169240945	2975	2975	2975	2975	0
172	20230918	154500	169240945	2975	2975	2975	2975	0
173	20230918	154400	169240945	2975	2975	2975	2975	0
174	20230918	154300	169240945	2975	2975	2975	2975	0
175	20230918	154200	169240945	2975	2975	2975	2975	0
176	20230918	154100	169240945	2975	2975	2975	2975	0
177	20230918	154000	169240945	2975	2975	2975	2975	0
178	20230918	153900	169240945	2975	2975	2975	2975	0
179	20230918	153800	169240945	2975	2975	2975	2975	0
180	20230918	153700	169240945	2975	2975	2975	2975	0
181	20230918	153600	169240945	2975	2975	2975	2975	0
182	20230918	153500	169240945	2975	2975	2975	2975	1543
183	20230918	153400	169240945	2975	2975	2975	2975	0
184	20230918	153300	169240945	2975	2975	2975	2975	0
185	20230918	153200	169240945	2975	2975	2975	2975	0
186	20230918	153100	169240945	2975	2975	2975	2975	0
187	20230918	153000	169240945	2975	2975	2975	2975	1543
188	20230918	152900	164650520	2975	2975	2975	2975	0
189	20230918	152800	164650520	2975	2975	2975	2975	0
190	20230918	152700	164650520	2975	2975	2975	2975	0
191	20230918	152600	164650520	2975	2975	2975	2975	0
192	20230918	152500	164650520	2975	2975	2975	2975	0
193	20230918	152400	164650520	2975	2975	2975	2975	0
194	20230918	152300	164650520	2975	2975	2975	2975	0
195	20230918	152200	164650520	2975	2975	2975	2975	0
196	20230918	152100	164650520	2975	2975	2975	2975	0
197	20230918	152000	164650520	2975	2975	2975	2975	0
198	20230918	151900	164650520	2975	2960	2975	2960	300
199	20230918	151800	163761125	2960	2960	2960	2960	0
200	20230918	151700	163761125	2960	2960	2960	2960	20
201	20230918	151600	163701925	2960	2960	2960	2960	1002
202	20230918	151500	160736005	2960	2960	2960	2960	2
203	20230918	151400	160730085	2960	2960	2960	2960	0
204	20230918	151300	160730085	2960	2960	2960	2960	1
205	20230918	151200	160727125	2945	2945	2945	2945	52
206	20230918	151100	160573985	2965	2965	2965	2965	0
207	20230918	151000	160573985	2965	2965	2965	2965	0
208	20230918	150900	160573985	2965	2965	2965	2965	0
209	20230918	150800	160573985	2965	2965	2965	2965	0
210	20230918	150700	160573985	2965	2965	2965	2965	0
211	20230918	150600	160573985	2965	2965	2965	2965	0
212	20230918	150500	160573985	2965	2965	2965	2965	0
213	20230918	150400	160573985	2965	2965	2965	2965	0
214	20230918	150300	160573985	2965	2965	2965	2965	0
215	20230918	150200	160573985	2965	2965	2965	2965	1
216	20230918	150100	160571020	2960	2960	2960	2960	0
217	20230918	150000	160571020	2960	2965	2965	2960	330
218	20230918	145900	159592720	2965	2940	2965	2940	22
219	20230918	145800	159528015	2940	2940	2965	2940	23
220	20230918	145700	159460370	2940	2940	2940	2940	22
221	20230918	145600	159395690	2945	2940	2945	2940	121
222	20230918	145500	159039450	2940	2945	2945	2940	22
223	20230918	145400	158974760	2940	2940	2965	2940	26
224	20230918	145300	158898295	2945	2945	2965	2945	21
225	20230918	145200	158836430	2965	2945	2965	2945	14
226	20230918	145100	158795155	2945	2945	2945	2945	30
227	20230918	145000	158706805	2950	2945	2950	2945	23
228	20230918	144900	158639060	2945	2965	2965	2940	14
229	20230918	144800	158597845	2940	2945	2945	2940	22
230	20230918	144700	158533155	2945	2945	2965	2940	32
231	20230918	144600	158438990	2945	2940	2955	2940	25
232	20230918	144500	158365315	2945	2945	2945	2945	20
233	20230918	144400	158306415	2945	2945	2945	2945	22
234	20230918	144300	158241625	2945	2945	2945	2945	23
235	20230918	144200	158173890	2940	2945	2945	2940	46
236	20230918	144100	158038475	2945	2950	2950	2945	22
237	20230918	144000	157973635	2950	2950	2950	2950	21
238	20230918	143900	157911685	2950	2950	2950	2950	22
239	20230918	143800	157846785	2950	2950	2950	2950	22
240	20230918	143700	157781885	2950	2940	2955	2940	280
241	20230918	143600	156954990	2940	2940	2940	2940	22
242	20230918	143500	156890310	2940	2940	2940	2940	21
243	20230918	143400	156828570	2940	2940	2940	2940	22
244	20230918	143300	156763890	2940	2940	2940	2940	11
245	20230918	143200	156731550	2940	2935	2940	2935	22
246	20230918	143100	156666925	2935	2940	2965	2935	6465
247	20230918	143000	137686025	2940	2940	2965	2940	178
248	20230918	142900	137159930	2940	2945	2945	2940	22
249	20230918	142800	137095245	2945	2940	2945	2940	21
250	20230918	142700	137033455	2950	2955	2955	2950	22
251	20230918	142600	136968500	2955	2950	2955	2950	22
252	20230918	142500	136903545	2945	2940	2945	2940	22
253	20230918	142400	136838810	2940	2950	2965	2940	132
254	20230918	142300	136448090	2950	2950	2950	2950	13
255	20230918	142200	136409740	2950	2945	2950	2945	22
256	20230918	142100	136344895	2945	2945	2955	2945	1860
257	20230918	142000	130848815	2940	2940	2940	2940	22
258	20230918	141900	130784135	2940	2940	2940	2940	21
259	20230918	141800	130722395	2940	2940	2955	2940	89
260	20230918	141700	130459730	2940	2940	2940	2940	22
261	20230918	141600	130395050	2940	2940	2940	2940	22
262	20230918	141500	130330370	2940	2940	2940	2940	22
263	20230918	141400	130265690	2940	2940	2940	2940	22
264	20230918	141300	130201010	2940	2940	2940	2940	10
265	20230918	141200	130171610	2940	2940	2940	2940	23
266	20230918	141100	130103990	2940	2940	2955	2940	152
267	20230918	141000	129655160	2940	2940	2940	2940	22
268	20230918	140900	129590480	2940	2940	2940	2940	22
269	20230918	140800	129525800	2940	2935	2940	2935	21
270	20230918	140700	129464110	2935	2950	2950	2935	6727
271	20230918	140600	109707605	2950	2950	2950	2950	22
272	20230918	140500	109642705	2950	2950	2960	2950	123
273	20230918	140400	109278845	2950	2950	2950	2950	22
274	20230918	140300	109213945	2950	2950	2950	2950	21
275	20230918	140200	109151995	2950	2950	2950	2950	22
276	20230918	140100	109087095	2950	2950	2950	2950	22
277	20230918	140000	109022195	2950	2950	2950	2950	23
278	20230918	135900	108954345	2950	2965	2965	2950	154
279	20230918	135800	108498065	2950	2950	2950	2950	22
280	20230918	135700	108433165	2950	2950	2950	2950	21
281	20230918	135600	108371215	2955	2950	2955	2950	43
282	20230918	135500	108244260	2950	2950	2950	2950	25
283	20230918	135400	108170510	2955	2955	2955	2955	19
284	20230918	135300	108114365	2955	2955	2955	2955	11
285	20230918	135200	108081860	2955	2955	2965	2955	157
286	20230918	135100	107616565	2955	2955	2955	2955	22
287	20230918	135000	107551555	2955	2955	2960	2955	31
288	20230918	134900	107459925	2960	2960	2960	2960	18
289	20230918	134800	107406645	2960	2960	2965	2960	24
290	20230918	134700	107335600	2960	2960	2960	2960	22
291	20230918	134600	107270480	2960	2960	2960	2960	33
292	20230918	134500	107172800	2955	2960	2960	2955	22
293	20230918	134400	107107780	2960	2960	2960	2960	22
294	20230918	134300	107042660	2960	2960	2960	2960	22
295	20230918	134200	106977540	2960	2960	2960	2960	22
296	20230918	134100	106912420	2960	2960	2965	2960	22
297	20230918	134000	106847295	2960	2960	2960	2960	36
298	20230918	133900	106740735	2965	2960	2965	2960	175
299	20230918	133800	106221970	2965	2960	2965	2960	23
300	20230918	133700	106153885	2960	2960	2960	2960	22
301	20230918	133600	106088765	2965	2960	2965	2960	22
302	20230918	133500	106023640	2960	2960	2960	2960	22
303	20230918	133400	105958520	2960	2960	2960	2960	11
304	20230918	133300	105925960	2960	2960	2965	2960	136
305	20230918	133200	105522830	2960	2960	2960	2960	22
306	20230918	133100	105457710	2960	2960	2960	2960	22
307	20230918	133000	105392590	2960	2960	2960	2960	21
308	20230918	132900	105330430	2960	2960	2960	2960	22
309	20230918	132800	105265310	2960	2965	2970	2960	127
310	20230918	132700	104888475	2960	2965	2965	2960	150
311	20230918	132600	104443835	2960	2960	2960	2960	22
312	20230918	132500	104378715	2960	2960	2960	2960	21
313	20230918	132400	104316555	2960	2960	2960	2960	22
314	20230918	132300	104251435	2960	2960	2960	2960	22
315	20230918	132200	104186315	2960	2960	2960	2960	22
316	20230918	132100	104121195	2960	2960	2960	2960	22
317	20230918	132000	104056075	2965	2965	2965	2960	139
318	20230918	131900	103644045	2960	2965	2965	2960	119
319	20230918	131800	103291265	2965	2965	2965	2965	22
320	20230918	131700	103226035	2965	2965	2965	2965	11
321	20230918	131600	103193420	2970	2970	2970	2970	1
322	20230918	131500	103190450	2970	2970	2970	2970	40
323	20230918	131400	103071650	2970	2970	2970	2970	93
324	20230918	131300	102795440	2970	2970	2970	2970	10
325	20230918	131200	102765740	2970	2970	2970	2970	0
326	20230918	131100	102765740	2970	2970	2970	2970	0
327	20230918	131000	102765740	2970	2970	2970	2970	0
328	20230918	130900	102765740	2970	2970	2970	2970	0
329	20230918	130800	102765740	2970	2970	2970	2970	54
330	20230918	130700	102605360	2970	2970	2970	2970	0
331	20230918	130600	102605360	2970	2970	2970	2970	0
332	20230918	130500	102605360	2970	2970	2970	2970	0
333	20230918	130400	102605360	2970	2970	2970	2970	0
334	20230918	130300	102605360	2970	2970	2970	2970	0
335	20230918	130200	102605360	2970	2970	2970	2970	0
336	20230918	130100	102605360	2970	2970	2970	2970	104
337	20230918	130000	102296480	2965	2965	2965	2965	0
338	20230918	125900	102296480	2965	2965	2965	2965	0
339	20230918	125800	102296480	2965	2965	2965	2965	0
340	20230918	125700	102296480	2965	2965	2965	2965	167
341	20230918	125600	101801325	2970	2970	2970	2970	160
342	20230918	125500	101326125	2965	2965	2965	2965	131
343	20230918	125400	100937710	2965	2965	2965	2965	0
344	20230918	125300	100937710	2965	2965	2965	2965	3
345	20230918	125200	100928815	2965	2965	2965	2965	1
346	20230918	125100	100925850	2965	2965	2965	2965	0
347	20230918	125000	100925850	2965	2965	2965	2965	7
348	20230918	124900	100905095	2965	2965	2965	2965	0
349	20230918	124800	100905095	2965	2960	2965	2960	689
350	20230918	124700	98862560	2960	2960	2960	2960	0
351	20230918	124600	98862560	2960	2960	2960	2960	1
352	20230918	124500	98859600	2960	2960	2960	2960	0
353	20230918	124400	98859600	2960	2960	2960	2960	0
354	20230918	124300	98859600	2960	2960	2960	2960	0
355	20230918	124200	98859600	2960	2960	2960	2960	121
356	20230918	124100	98501440	2960	2960	2960	2960	0
357	20230918	124000	98501440	2960	2960	2960	2960	5
358	20230918	123900	98486640	2960	2960	2960	2960	0
359	20230918	123800	98486640	2960	2960	2960	2960	0
360	20230918	123700	98486640	2960	2960	2960	2960	0
361	20230918	123600	98486640	2960	2955	2960	2955	219
362	20230918	123500	97838875	2955	2955	2955	2955	0
363	20230918	123400	97838875	2955	2955	2955	2955	101
364	20230918	123300	97540420	2955	2955	2955	2955	0
365	20230918	123200	97540420	2955	2955	2955	2955	158
366	20230918	123100	97073530	2960	2960	2960	2960	0
367	20230918	123000	97073530	2960	2960	2960	2960	0
368	20230918	122900	97073530	2960	2960	2960	2960	66
369	20230918	122800	96878170	2960	2960	2960	2960	0
370	20230918	122700	96878170	2960	2960	2960	2960	0
371	20230918	122600	96878170	2960	2960	2960	2960	1
372	20230918	122500	96875210	2960	2960	2960	2960	0
373	20230918	122400	96875210	2960	2960	2960	2960	0
374	20230918	122300	96875210	2960	2955	2960	2955	381
375	20230918	122200	95748950	2960	2960	2960	2960	0
376	20230918	122100	95748950	2960	2960	2960	2960	0
377	20230918	122000	95748950	2960	2960	2960	2960	0
378	20230918	121900	95748950	2960	2955	2960	2955	10
379	20230918	121800	95719390	2955	2950	2965	2940	4866
380	20230918	121700	81386160	2945	2975	2975	2945	2105
381	20230918	121600	75171200	2975	2975	2975	2975	0
382	20230918	121500	75171200	2975	2975	2975	2975	0
383	20230918	121400	75171200	2975	2975	2975	2975	0
384	20230918	121300	75171200	2975	2975	2975	2975	0
385	20230918	121200	75171200	2975	2975	2975	2975	0
386	20230918	121100	75171200	2975	2975	2975	2975	0
387	20230918	121000	75171200	2975	2975	2975	2975	55
388	20230918	120900	75007575	2975	2975	2975	2975	200
389	20230918	120800	74412575	2975	2970	2975	2970	231
390	20230918	120700	73725680	2970	2970	2970	2970	10
391	20230918	120600	73695980	2970	2970	2970	2970	1
392	20230918	120500	73693010	2970	2970	2970	2970	0
393	20230918	120400	73693010	2970	2970	2970	2970	144
394	20230918	120300	73265330	2970	2970	2970	2970	10
395	20230918	120200	73235630	2970	2970	2970	2970	0
396	20230918	120100	73235630	2970	2970	2970	2970	10
397	20230918	120000	73205930	2970	2970	2970	2970	20
398	20230918	115900	73146530	2975	2960	2975	2935	7270
399	20230918	115800	51749275	2965	2965	2965	2965	88
400	20230918	115700	51488355	2965	2965	2965	2965	11
401	20230918	115600	51455740	2965	2965	2965	2965	2
402	20230918	115500	51449810	2965	2965	2965	2965	0
403	20230918	115400	51449810	2965	2965	2965	2965	168
404	20230918	115300	50951690	2975	2975	2975	2975	0
405	20230918	115200	50951690	2975	2975	2975	2975	0
406	20230918	115100	50951690	2975	2975	2975	2975	113
407	20230918	115000	50615515	2975	2975	2975	2975	0
408	20230918	114900	50615515	2975	2975	2975	2975	0
409	20230918	114800	50615515	2975	2975	2975	2975	0
410	20230918	114700	50615515	2975	2975	2975	2975	0
411	20230918	114600	50615515	2975	2975	2975	2975	1
412	20230918	114500	50612540	2975	2975	2975	2975	115
413	20230918	114400	50270415	2965	2965	2965	2965	100
414	20230918	114300	49973915	2975	2975	2975	2975	0
415	20230918	114200	49973915	2975	2975	2975	2975	0
416	20230918	114100	49973915	2975	2975	2975	2975	0
417	20230918	114000	49973915	2975	2975	2975	2975	0
418	20230918	113900	49973915	2975	2975	2975	2975	0
419	20230918	113800	49973915	2975	2975	2975	2975	90
420	20230918	113700	49706165	2975	2975	2975	2975	10
421	20230918	113600	49676415	2975	2975	2975	2975	0
422	20230918	113500	49676415	2975	2975	2975	2975	0
423	20230918	113400	49676415	2975	2975	2975	2975	0
424	20230918	113300	49676415	2975	2975	2975	2975	0
425	20230918	113200	49676415	2975	2975	2975	2975	138
426	20230918	113100	49265865	2975	2975	2975	2975	0
427	20230918	113000	49265865	2975	2975	2975	2975	0
428	20230918	112900	49265865	2975	2975	2975	2975	3
429	20230918	112800	49256940	2960	2960	2960	2960	0
430	20230918	112700	49256940	2960	2960	2960	2960	3
431	20230918	112600	49248060	2975	2975	2975	2975	110
432	20230918	112500	48920810	2975	2975	2975	2975	0
433	20230918	112400	48920810	2975	2975	2975	2975	0
434	20230918	112300	48920810	2975	2975	2975	2975	0
435	20230918	112200	48920810	2975	2975	2975	2975	0
436	20230918	112100	48920810	2975	2975	2975	2975	0
437	20230918	112000	48920810	2975	2975	2975	2975	0
438	20230918	111900	48920810	2975	2975	2975	2975	67
439	20230918	111800	48721485	2975	2975	2975	2975	0
440	20230918	111700	48721485	2975	2975	2975	2975	0
441	20230918	111600	48721485	2975	2975	2975	2975	0
442	20230918	111500	48721485	2975	2975	2975	2975	0
443	20230918	111400	48721485	2975	2975	2975	2975	60
444	20230918	111300	48542985	2980	2975	2980	2975	1308
445	20230918	111200	44645890	2965	2965	2965	2965	154
446	20230918	111100	44189280	2965	2965	2965	2965	0
447	20230918	111000	44189280	2965	2975	2975	2950	4684
448	20230918	110900	30345680	2980	2980	2980	2980	3
449	20230918	110800	30336740	2960	2960	2960	2960	400
450	20230918	110700	29152740	2970	2970	2970	2970	508
451	20230918	110600	27643980	2970	2970	2970	2970	10
452	20230918	110500	27614280	2955	2955	2955	2955	84
453	20230918	110400	27366060	2955	2955	2955	2955	0
454	20230918	110300	27366060	2955	2955	2955	2955	0
455	20230918	110200	27366060	2955	2950	2955	2950	14
456	20230918	110100	27324755	2950	2950	2950	2950	9
457	20230918	110000	27298205	2950	2950	2950	2950	147
458	20230918	105900	26864555	2945	2945	2945	2945	21
459	20230918	105800	26802710	2945	2945	2945	2945	11
460	20230918	105700	26770315	2945	2945	2945	2945	22
461	20230918	105600	26705525	2945	2945	2945	2945	21
462	20230918	105500	26643680	2945	2950	2950	2945	217
463	20230918	105400	26003640	2945	2945	2950	2945	83
464	20230918	105300	25758900	2945	2945	2945	2945	22
465	20230918	105200	25694110	2945	2945	2945	2945	22
466	20230918	105100	25629320	2945	2945	2950	2945	33
467	20230918	105000	25532080	2945	2945	2945	2945	11
468	20230918	104900	25499685	2945	2945	2945	2945	21
469	20230918	104800	25437840	2945	2950	2950	2945	127
470	20230918	104700	25063490	2945	2945	2945	2945	11
471	20230918	104600	25031095	2945	2945	2945	2945	22
472	20230918	104500	24966305	2945	2945	2945	2945	22
473	20230918	104400	24901515	2945	2945	2945	2945	31
474	20230918	104300	24810220	2945	2945	2945	2945	11
475	20230918	104200	24777825	2945	2945	2950	2945	23
476	20230918	104100	24710085	2945	2945	2950	2945	238
477	20230918	104000	24008095	2945	2945	2945	2945	22
478	20230918	103900	23943305	2945	2945	2945	2945	11
479	20230918	103800	23910910	2945	2945	2945	2945	21
480	20230918	103700	23849065	2945	2945	2945	2945	22
481	20230918	103600	23784275	2945	2945	2945	2945	11
482	20230918	103500	23751880	2945	2950	2950	2945	102
483	20230918	103400	23451090	2945	2945	2945	2945	31
484	20230918	103300	23359795	2945	2945	2945	2945	22
485	20230918	103200	23295005	2955	2945	2955	2945	992
486	20230918	103100	20367855	2945	2945	2945	2945	21
487	20230918	103000	20306010	2945	2945	2945	2945	22
488	20230918	102900	20241220	2945	2945	2945	2945	22
489	20230918	102800	20176430	2950	2945	2950	2945	295
490	20230918	102700	19306235	2945	2945	2945	2945	22
491	20230918	102600	19241445	2945	2945	2950	2945	27
492	20230918	102500	19161900	2945	2945	2950	2945	328
493	20230918	102400	18195915	2945	2950	2950	2945	56
494	20230918	102300	18030990	2945	2945	2945	2945	22
495	20230918	102200	17966200	2945	2945	2950	2945	113
496	20230918	102100	17632960	2945	2945	2945	2945	11
497	20230918	102000	17600565	2940	2940	2940	2940	22
498	20230918	101900	17535885	2940	2940	2940	2940	21
499	20230918	101800	17474145	2940	2940	2950	2940	770
500	20230918	101700	15202935	2945	2945	2945	2945	4
501	20230918	101600	15191155	2945	2950	2950	2945	96
502	20230918	101500	14908065	2945	2945	2945	2945	22
503	20230918	101400	14843275	2945	2945	2945	2945	31
504	20230918	101300	14751980	2945	2945	2945	2945	11
505	20230918	101200	14719585	2945	2945	2945	2945	22
506	20230918	101100	14654795	2945	2945	2945	2945	26
507	20230918	101000	14578225	2945	2950	2950	2945	468
508	20230918	100900	13197680	2945	2945	2950	2945	153
509	20230918	100800	12746440	2945	2945	2950	2945	27
510	20230918	100700	12666900	2945	2945	2945	2945	21
511	20230918	100600	12605055	2945	2945	2945	2945	11
512	20230918	100500	12572660	2945	2945	2950	2945	165
513	20230918	100400	12086020	2945	2945	2950	2945	71
514	20230918	100300	11876735	2945	2945	2965	2945	90
515	20230918	100200	11610325	2945	2970	2970	2945	13
516	20230918	100100	11571990	2945	2970	2970	2945	29
517	20230918	100000	11486385	2965	2950	2965	2945	60
518	20230918	095900	11308870	2950	2950	2975	2950	32
519	20230918	095800	11214220	2970	2950	2970	2945	339
520	20230918	095700	10211625	2945	2945	2975	2945	624
521	20230918	095600	8368435	2940	2945	2945	2940	76
522	20230918	095500	8144670	2945	2945	2945	2945	11
523	20230918	095400	8112275	2945	2945	2945	2945	32
524	20230918	095300	8018035	2945	2950	2950	2940	35
525	20230918	095200	7914950	2940	2940	2950	2940	42
526	20230918	095100	7791270	2940	2940	2940	2940	21
527	20230918	095000	7729530	2945	2945	2950	2945	88
528	20230918	094900	7470000	2945	2945	2945	2945	22
529	20230918	094800	7405210	2945	2945	2945	2945	22
530	20230918	094700	7340420	2945	2945	2945	2945	11
531	20230918	094600	7308025	2945	2950	2950	2945	68
532	20230918	094500	7107535	2945	2945	2945	2945	22
533	20230918	094400	7042745	2945	2940	2945	2940	29
534	20230918	094300	6957390	2945	2950	2950	2945	70
535	20230918	094200	6751230	2945	2945	2945	2945	23
536	20230918	094100	6683495	2945	2945	2945	2945	25
537	20230918	094000	6609870	2945	2945	2945	2945	10
538	20230918	093900	6580420	2945	2945	2945	2945	22
539	20230918	093800	6515630	2945	2945	2945	2945	22
540	20230918	093700	6450840	2945	2940	2945	2940	106
541	20230918	093600	6138780	2940	2940	2940	2940	11
542	20230918	093500	6106440	2940	2940	2940	2940	23
543	20230918	093400	6038820	2940	2945	2945	2940	32
544	20230918	093300	5944690	2940	2940	2945	2940	23
545	20230918	093200	5877065	2940	2940	2940	2940	12
546	20230918	093100	5841785	2940	2940	2940	2940	21
547	20230918	093000	5780045	2940	2940	2940	2940	23
548	20230918	092900	5712425	2940	2940	2940	2940	11
549	20230918	092800	5680085	2940	2940	2940	2940	22
550	20230918	092700	5615405	2940	2935	2940	2935	25
551	20230918	092600	5541965	2935	2935	2935	2935	22
552	20230918	092500	5477395	2935	2935	2935	2935	11
553	20230918	092400	5445110	2935	2935	2935	2935	32
554	20230918	092300	5351190	2935	2935	2935	2935	23
555	20230918	092200	5283685	2935	2935	2935	2935	22
556	20230918	092100	5219115	2930	2930	2930	2930	22
557	20230918	092000	5154655	2945	2930	2950	2930	116
558	20230918	091900	4812705	2930	2935	2935	2930	22
559	20230918	091800	4748190	2930	2930	2930	2930	11
560	20230918	091700	4715960	2930	2930	2930	2930	23
561	20230918	091600	4648570	2930	2930	2930	2930	22
562	20230918	091500	4584110	2930	2930	2930	2930	26
563	20230918	091400	4507930	2930	2930	2930	2930	28
564	20230918	091300	4425890	2930	2935	2935	2930	30
565	20230918	091200	4337895	2935	2945	2945	2935	71
566	20230918	091100	4128840	2945	2945	2945	2945	22
567	20230918	091000	4064050	2945	2945	2945	2945	12
568	20230918	090900	4028710	2945	2945	2950	2945	358
569	20230918	090800	2973590	2945	2960	2960	2945	852
570	20230918	090700	456690	2960	2950	2960	2950	22
571	20230918	090600	391680	2975	2950	2975	2950	13
572	20230918	090500	353305	2955	2955	2955	2955	23
573	20230918	090400	285340	2965	2965	2965	2965	17
574	20230918	090300	234935	2965	2965	2965	2965	0
575	20230918	090200	234935	2965	2965	2965	2965	1
576	20230918	090100	231970	2965	2965	2965	2965	8
577	20230918	090000	208250	2975	2975	2975	2975	70