KissMeData/002220/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	183500	29752835	2500	2500	2500	2500	409
3	20231025	183400	29752835	2500	2500	2500	2500	0
4	20231025	183300	29752835	2500	2500	2500	2500	0
5	20231025	183200	29752835	2500	2500	2500	2500	0
6	20231025	183100	29752835	2500	2500	2500	2500	0
7	20231025	183000	29752835	2500	2500	2500	2500	0
8	20231025	182900	29752835	2500	2500	2500	2500	0
9	20231025	182800	29752835	2500	2500	2500	2500	0
10	20231025	182700	29752835	2500	2500	2500	2500	0
11	20231025	182600	29752835	2500	2500	2500	2500	0
12	20231025	182500	29752835	2500	2500	2500	2500	0
13	20231025	182400	29752835	2500	2500	2500	2500	0
14	20231025	182300	29752835	2500	2500	2500	2500	0
15	20231025	182200	29752835	2500	2500	2500	2500	0
16	20231025	182100	29752835	2500	2500	2500	2500	0
17	20231025	182000	29752835	2500	2500	2500	2500	0
18	20231025	181900	29752835	2500	2500	2500	2500	0
19	20231025	181800	29752835	2500	2500	2500	2500	0
20	20231025	181700	29752835	2500	2500	2500	2500	0
21	20231025	181600	29752835	2500	2500	2500	2500	0
22	20231025	181500	29752835	2500	2500	2500	2500	0
23	20231025	181400	29752835	2500	2500	2500	2500	0
24	20231025	181300	29752835	2500	2500	2500	2500	0
25	20231025	181200	29752835	2500	2500	2500	2500	0
26	20231025	181100	29752835	2500	2500	2500	2500	0
27	20231025	181000	29752835	2500	2500	2500	2500	0
28	20231025	180900	29752835	2500	2500	2500	2500	0
29	20231025	180800	29752835	2500	2500	2500	2500	0
30	20231025	180700	29752835	2500	2500	2500	2500	0
31	20231025	180600	29752835	2500	2500	2500	2500	0
32	20231025	180500	29752835	2500	2500	2500	2500	409
33	20231025	180400	29752835	2500	2500	2500	2500	0
34	20231025	180300	29752835	2500	2500	2500	2500	0
35	20231025	180200	29752835	2500	2500	2500	2500	0
36	20231025	180100	29752835	2500	2500	2500	2500	0
37	20231025	180000	29752835	2500	2500	2500	2500	0
38	20231025	175900	29752835	2500	2500	2500	2500	0
39	20231025	175800	29752835	2500	2500	2500	2500	0
40	20231025	175700	29752835	2500	2500	2500	2500	0
41	20231025	175600	29752835	2500	2500	2500	2500	0
42	20231025	175500	29752835	2500	2500	2500	2500	0
43	20231025	175400	29752835	2500	2500	2500	2500	0
44	20231025	175300	29752835	2500	2500	2500	2500	0
45	20231025	175200	29752835	2500	2500	2500	2500	0
46	20231025	175100	29752835	2500	2500	2500	2500	0
47	20231025	175000	29752835	2500	2500	2500	2500	0
48	20231025	174900	29752835	2500	2500	2500	2500	0
49	20231025	174800	29752835	2500	2500	2500	2500	0
50	20231025	174700	29752835	2500	2500	2500	2500	0
51	20231025	174600	29752835	2500	2500	2500	2500	0
52	20231025	174500	29752835	2500	2500	2500	2500	0
53	20231025	174400	29752835	2500	2500	2500	2500	0
54	20231025	174300	29752835	2500	2500	2500	2500	0
55	20231025	174200	29752835	2500	2500	2500	2500	0
56	20231025	174100	29752835	2500	2500	2500	2500	0
57	20231025	174000	29752835	2500	2500	2500	2500	0
58	20231025	173900	29752835	2500	2500	2500	2500	0
59	20231025	173800	29752835	2500	2500	2500	2500	0
60	20231025	173700	29752835	2500	2500	2500	2500	0
61	20231025	173600	29752835	2500	2500	2500	2500	0
62	20231025	173500	29752835	2500	2500	2500	2500	409
63	20231025	173400	29752835	2500	2500	2500	2500	0
64	20231025	173300	29752835	2500	2500	2500	2500	0
65	20231025	173200	29752835	2500	2500	2500	2500	0
66	20231025	173100	29752835	2500	2500	2500	2500	0
67	20231025	173000	29752835	2500	2500	2500	2500	0
68	20231025	172900	29752835	2500	2500	2500	2500	0
69	20231025	172800	29752835	2500	2500	2500	2500	0
70	20231025	172700	29752835	2500	2500	2500	2500	0
71	20231025	172600	29752835	2500	2500	2500	2500	0
72	20231025	172500	29752835	2500	2500	2500	2500	0
73	20231025	172400	29752835	2500	2500	2500	2500	0
74	20231025	172300	29752835	2500	2500	2500	2500	0
75	20231025	172200	29752835	2500	2500	2500	2500	0
76	20231025	172100	29752835	2500	2500	2500	2500	0
77	20231025	172000	29752835	2500	2500	2500	2500	0
78	20231025	171900	29752835	2500	2500	2500	2500	0
79	20231025	171800	29752835	2500	2500	2500	2500	0
80	20231025	171700	29752835	2500	2500	2500	2500	0
81	20231025	171600	29752835	2500	2500	2500	2500	0
82	20231025	171500	29752835	2500	2500	2500	2500	0
83	20231025	171400	29752835	2500	2500	2500	2500	0
84	20231025	171300	29752835	2500	2500	2500	2500	0
85	20231025	171200	29752835	2500	2500	2500	2500	0
86	20231025	171100	29752835	2500	2500	2500	2500	0
87	20231025	171000	29752835	2500	2500	2500	2500	0
88	20231025	170900	29752835	2500	2500	2500	2500	0
89	20231025	170800	29752835	2500	2500	2500	2500	0
90	20231025	170700	29752835	2500	2500	2500	2500	0
91	20231025	170600	29752835	2500	2500	2500	2500	0
92	20231025	170500	29752835	2500	2500	2500	2500	409
93	20231025	170400	29752835	2500	2500	2500	2500	0
94	20231025	170300	29752835	2500	2500	2500	2500	0
95	20231025	170200	29752835	2500	2500	2500	2500	0
96	20231025	170100	29752835	2500	2500	2500	2500	0
97	20231025	170000	29752835	2500	2500	2500	2500	0
98	20231025	165900	29752835	2500	2500	2500	2500	0
99	20231025	165800	29752835	2500	2500	2500	2500	0
100	20231025	165700	29752835	2500	2500	2500	2500	0
101	20231025	165600	29752835	2500	2500	2500	2500	0
102	20231025	165500	29752835	2500	2500	2500	2500	0
103	20231025	165400	29752835	2500	2500	2500	2500	0
104	20231025	165300	29752835	2500	2500	2500	2500	0
105	20231025	165200	29752835	2500	2500	2500	2500	0
106	20231025	165100	29752835	2500	2500	2500	2500	0
107	20231025	165000	29752835	2500	2500	2500	2500	0
108	20231025	164900	29752835	2500	2500	2500	2500	0
109	20231025	164800	29752835	2500	2500	2500	2500	0
110	20231025	164700	29752835	2500	2500	2500	2500	0
111	20231025	164600	29752835	2500	2500	2500	2500	0
112	20231025	164500	29752835	2500	2500	2500	2500	0
113	20231025	164400	29752835	2500	2500	2500	2500	0
114	20231025	164300	29752835	2500	2500	2500	2500	0
115	20231025	164200	29752835	2500	2500	2500	2500	0
116	20231025	164100	29752835	2500	2500	2500	2500	0
117	20231025	164000	29752835	2500	2500	2500	2500	0
118	20231025	163900	29752835	2500	2500	2500	2500	0
119	20231025	163800	29752835	2500	2500	2500	2500	0
120	20231025	163700	29752835	2500	2500	2500	2500	0
121	20231025	163600	29752835	2500	2500	2500	2500	0
122	20231025	163500	29752835	2500	2500	2500	2500	409
123	20231025	163400	29752835	2500	2500	2500	2500	0
124	20231025	163300	29752835	2500	2500	2500	2500	0
125	20231025	163200	29752835	2500	2500	2500	2500	0
126	20231025	163100	29752835	2500	2500	2500	2500	0
127	20231025	163000	29752835	2500	2500	2500	2500	0
128	20231025	162900	29752835	2500	2500	2500	2500	0
129	20231025	162800	29752835	2500	2500	2500	2500	0
130	20231025	162700	29752835	2500	2500	2500	2500	0
131	20231025	162600	29752835	2500	2500	2500	2500	0
132	20231025	162500	29752835	2500	2500	2500	2500	0
133	20231025	162400	29752835	2500	2500	2500	2500	0
134	20231025	162300	29752835	2500	2500	2500	2500	0
135	20231025	162200	29752835	2500	2500	2500	2500	0
136	20231025	162100	29752835	2500	2500	2500	2500	0
137	20231025	162000	29752835	2500	2500	2500	2500	0
138	20231025	161900	29752835	2500	2500	2500	2500	0
139	20231025	161800	29752835	2500	2500	2500	2500	0
140	20231025	161700	29752835	2500	2500	2500	2500	0
141	20231025	161600	29752835	2500	2500	2500	2500	0
142	20231025	161500	29752835	2500	2500	2500	2500	0
143	20231025	161400	29752835	2500	2500	2500	2500	0
144	20231025	161300	29752835	2500	2500	2500	2500	0
145	20231025	161200	29752835	2500	2500	2500	2500	0
146	20231025	161100	29752835	2500	2500	2500	2500	0
147	20231025	161000	29752835	2500	2500	2500	2500	0
148	20231025	160900	29752835	2500	2500	2500	2500	0
149	20231025	160800	29752835	2500	2500	2500	2500	0
150	20231025	160700	29752835	2500	2500	2500	2500	0
151	20231025	160600	29752835	2500	2500	2500	2500	0
152	20231025	160500	29752835	2500	2500	2500	2500	409
153	20231025	160400	29752835	2500	2500	2500	2500	0
154	20231025	160300	29752835	2500	2500	2500	2500	0
155	20231025	160200	29752835	2500	2500	2500	2500	0
156	20231025	160100	29752835	2500	2500	2500	2500	0
157	20231025	160000	29752835	2500	2500	2500	2500	0
158	20231025	155900	29752835	2500	2500	2500	2500	0
159	20231025	155800	29752835	2500	2500	2500	2500	0
160	20231025	155700	29752835	2500	2500	2500	2500	0
161	20231025	155600	29752835	2500	2500	2500	2500	0
162	20231025	155500	29752835	2500	2500	2500	2500	0
163	20231025	155400	29752835	2500	2500	2500	2500	0
164	20231025	155300	29752835	2500	2500	2500	2500	0
165	20231025	155200	29752835	2500	2500	2500	2500	0
166	20231025	155100	29752835	2500	2500	2500	2500	0
167	20231025	155000	29752835	2500	2500	2500	2500	0
168	20231025	154900	29752835	2500	2500	2500	2500	0
169	20231025	154800	29752835	2500	2500	2500	2500	0
170	20231025	154700	29752835	2500	2500	2500	2500	0
171	20231025	154600	29752835	2500	2500	2500	2500	0
172	20231025	154500	29752835	2500	2500	2500	2500	0
173	20231025	154400	29752835	2500	2500	2500	2500	0
174	20231025	154300	29752835	2500	2500	2500	2500	0
175	20231025	154200	29752835	2500	2500	2500	2500	0
176	20231025	154100	29752835	2500	2500	2500	2500	0
177	20231025	154000	29752835	2500	2500	2500	2500	0
178	20231025	153900	29752835	2500	2500	2500	2500	0
179	20231025	153800	29752835	2500	2500	2500	2500	0
180	20231025	153700	29752835	2500	2500	2500	2500	0
181	20231025	153600	29752835	2500	2500	2500	2500	0
182	20231025	153500	29752835	2500	2500	2500	2500	409
183	20231025	153400	29752835	2500	2500	2500	2500	0
184	20231025	153300	29752835	2500	2500	2500	2500	0
185	20231025	153200	29752835	2500	2500	2500	2500	0
186	20231025	153100	29752835	2500	2500	2500	2500	0
187	20231025	153000	29752835	2500	2500	2500	2500	409
188	20231025	152900	28730335	2510	2510	2510	2510	0
189	20231025	152800	28730335	2510	2510	2510	2510	0
190	20231025	152700	28730335	2510	2510	2510	2510	0
191	20231025	152600	28730335	2510	2510	2510	2510	0
192	20231025	152500	28730335	2510	2510	2510	2510	0
193	20231025	152400	28730335	2510	2510	2510	2510	0
194	20231025	152300	28730335	2510	2510	2510	2510	0
195	20231025	152200	28730335	2510	2510	2510	2510	0
196	20231025	152100	28730335	2510	2510	2510	2510	0
197	20231025	152000	28730335	2510	2510	2510	2510	0
198	20231025	151900	28730335	2510	2510	2510	2510	0
199	20231025	151800	28730335	2510	2510	2510	2510	0
200	20231025	151700	28730335	2510	2510	2510	2510	0
201	20231025	151600	28730335	2510	2510	2510	2510	6
202	20231025	151500	28715275	2510	2500	2510	2500	2
203	20231025	151400	28710265	2500	2500	2500	2500	0
204	20231025	151300	28710265	2500	2500	2500	2500	520
205	20231025	151200	27410265	2500	2500	2500	2500	0
206	20231025	151100	27410265	2500	2500	2500	2500	0
207	20231025	151000	27410265	2500	2500	2500	2500	0
208	20231025	150900	27410265	2500	2500	2500	2500	0
209	20231025	150800	27410265	2500	2500	2500	2500	10
210	20231025	150700	27385265	2505	2505	2505	2505	0
211	20231025	150600	27385265	2505	2505	2505	2505	29
212	20231025	150500	27312620	2505	2505	2505	2505	0
213	20231025	150400	27312620	2505	2505	2505	2505	0
214	20231025	150300	27312620	2505	2505	2505	2505	0
215	20231025	150200	27312620	2505	2505	2505	2505	1
216	20231025	150100	27310115	2505	2505	2505	2505	0
217	20231025	150000	27310115	2505	2505	2505	2505	100
218	20231025	145900	27059615	2505	2510	2510	2505	10
219	20231025	145800	27034520	2515	2515	2515	2515	0
220	20231025	145700	27034520	2515	2515	2515	2515	0
221	20231025	145600	27034520	2515	2515	2515	2515	0
222	20231025	145500	27034520	2515	2515	2515	2515	0
223	20231025	145400	27034520	2515	2515	2515	2515	0
224	20231025	145300	27034520	2515	2515	2515	2515	0
225	20231025	145200	27034520	2515	2515	2515	2515	0
226	20231025	145100	27034520	2515	2515	2515	2515	0
227	20231025	145000	27034520	2515	2515	2515	2515	25
228	20231025	144900	26971645	2515	2515	2515	2515	75
229	20231025	144800	26783020	2515	2515	2515	2515	0
230	20231025	144700	26783020	2515	2515	2515	2515	0
231	20231025	144600	26783020	2515	2515	2515	2515	0
232	20231025	144500	26783020	2515	2515	2515	2515	0
233	20231025	144400	26783020	2515	2515	2515	2515	0
234	20231025	144300	26783020	2515	2515	2515	2515	1
235	20231025	144200	26780505	2515	2515	2515	2515	0
236	20231025	144100	26780505	2515	2515	2515	2515	9
237	20231025	144000	26757870	2505	2505	2505	2505	0
238	20231025	143900	26757870	2505	2505	2505	2505	0
239	20231025	143800	26757870	2505	2505	2505	2505	60
240	20231025	143700	26607570	2505	2505	2505	2505	0
241	20231025	143600	26607570	2505	2505	2505	2505	0
242	20231025	143500	26607570	2505	2505	2505	2505	0
243	20231025	143400	26607570	2505	2505	2505	2505	111
244	20231025	143300	26329515	2500	2500	2500	2500	0
245	20231025	143200	26329515	2500	2500	2500	2500	1
246	20231025	143100	26327015	2500	2500	2500	2500	0
247	20231025	143000	26327015	2500	2500	2500	2500	61
248	20231025	142900	26174515	2500	2500	2500	2500	6
249	20231025	142800	26159515	2500	2500	2500	2500	0
250	20231025	142700	26159515	2500	2500	2500	2500	0
251	20231025	142600	26159515	2500	2500	2500	2500	0
252	20231025	142500	26159515	2500	2500	2500	2500	0
253	20231025	142400	26159515	2500	2500	2500	2500	0
254	20231025	142300	26159515	2500	2500	2500	2500	0
255	20231025	142200	26159515	2500	2500	2500	2500	0
256	20231025	142100	26159515	2500	2500	2500	2500	0
257	20231025	142000	26159515	2500	2500	2500	2500	0
258	20231025	141900	26159515	2500	2500	2500	2500	0
259	20231025	141800	26159515	2500	2500	2500	2500	0
260	20231025	141700	26159515	2500	2500	2500	2500	0
261	20231025	141600	26159515	2500	2500	2500	2500	0
262	20231025	141500	26159515	2500	2500	2500	2500	0
263	20231025	141400	26159515	2500	2500	2500	2500	0
264	20231025	141300	26159515	2500	2500	2500	2500	0
265	20231025	141200	26159515	2500	2500	2500	2500	0
266	20231025	141100	26159515	2500	2500	2500	2500	0
267	20231025	141000	26159515	2500	2500	2500	2500	0
268	20231025	140900	26159515	2500	2500	2500	2500	0
269	20231025	140800	26159515	2500	2500	2500	2500	0
270	20231025	140700	26159515	2500	2490	2500	2490	4585
271	20231025	140600	14708105	2490	2490	2490	2490	0
272	20231025	140500	14708105	2490	2490	2490	2490	4
273	20231025	140400	14698145	2490	2485	2490	2485	2
274	20231025	140300	14693170	2485	2485	2485	2485	0
275	20231025	140200	14693170	2485	2485	2485	2485	0
276	20231025	140100	14693170	2485	2485	2485	2485	0
277	20231025	140000	14693170	2485	2485	2485	2485	500
278	20231025	135900	13450670	2485	2485	2485	2485	0
279	20231025	135800	13450670	2485	2485	2485	2485	0
280	20231025	135700	13450670	2485	2485	2485	2485	0
281	20231025	135600	13450670	2485	2485	2485	2485	500
282	20231025	135500	12208170	2485	2485	2485	2485	0
283	20231025	135400	12208170	2485	2485	2485	2485	0
284	20231025	135300	12208170	2485	2485	2485	2485	0
285	20231025	135200	12208170	2485	2485	2485	2485	4
286	20231025	135100	12198230	2470	2470	2470	2470	0
287	20231025	135000	12198230	2470	2470	2470	2470	0
288	20231025	134900	12198230	2470	2470	2470	2470	0
289	20231025	134800	12198230	2470	2470	2470	2470	0
290	20231025	134700	12198230	2470	2470	2470	2470	0
291	20231025	134600	12198230	2470	2470	2470	2470	0
292	20231025	134500	12198230	2470	2470	2470	2470	0
293	20231025	134400	12198230	2470	2470	2470	2470	0
294	20231025	134300	12198230	2470	2470	2470	2470	1
295	20231025	134200	12195760	2470	2470	2470	2470	0
296	20231025	134100	12195760	2470	2470	2470	2470	0
297	20231025	134000	12195760	2470	2470	2470	2470	0
298	20231025	133900	12195760	2470	2470	2470	2470	0
299	20231025	133800	12195760	2470	2470	2470	2470	0
300	20231025	133700	12195760	2470	2470	2470	2470	0
301	20231025	133600	12195760	2470	2470	2470	2470	0
302	20231025	133500	12195760	2470	2470	2470	2470	0
303	20231025	133400	12195760	2470	2470	2470	2470	0
304	20231025	133300	12195760	2470	2470	2470	2470	0
305	20231025	133200	12195760	2470	2470	2470	2470	0
306	20231025	133100	12195760	2470	2470	2470	2470	0
307	20231025	133000	12195760	2470	2470	2470	2470	0
308	20231025	132900	12195760	2470	2470	2470	2470	0
309	20231025	132800	12195760	2470	2470	2470	2470	0
310	20231025	132700	12195760	2470	2470	2470	2470	0
311	20231025	132600	12195760	2470	2470	2470	2470	0
312	20231025	132500	12195760	2470	2470	2470	2470	0
313	20231025	132400	12195760	2470	2470	2470	2470	0
314	20231025	132300	12195760	2470	2470	2470	2470	0
315	20231025	132200	12195760	2470	2470	2470	2470	0
316	20231025	132100	12195760	2470	2470	2470	2470	0
317	20231025	132000	12195760	2470	2470	2470	2470	0
318	20231025	131900	12195760	2470	2470	2470	2470	0
319	20231025	131800	12195760	2470	2470	2470	2470	0
320	20231025	131700	12195760	2470	2470	2470	2470	0
321	20231025	131600	12195760	2470	2470	2470	2470	0
322	20231025	131500	12195760	2470	2470	2470	2470	0
323	20231025	131400	12195760	2470	2470	2470	2470	0
324	20231025	131300	12195760	2470	2475	2475	2470	229
325	20231025	131200	11629630	2475	2475	2475	2475	0
326	20231025	131100	11629630	2475	2475	2475	2475	0
327	20231025	131000	11629630	2475	2475	2475	2475	0
328	20231025	130900	11629630	2475	2475	2475	2475	0
329	20231025	130800	11629630	2475	2475	2475	2475	85
330	20231025	130700	11419255	2475	2475	2475	2475	0
331	20231025	130600	11419255	2475	2475	2475	2475	0
332	20231025	130500	11419255	2475	2475	2475	2475	0
333	20231025	130400	11419255	2475	2475	2475	2475	0
334	20231025	130300	11419255	2475	2475	2475	2475	0
335	20231025	130200	11419255	2475	2475	2475	2475	0
336	20231025	130100	11419255	2475	2475	2475	2475	0
337	20231025	130000	11419255	2475	2475	2475	2475	0
338	20231025	125900	11419255	2475	2475	2475	2475	0
339	20231025	125800	11419255	2475	2475	2475	2475	0
340	20231025	125700	11419255	2475	2475	2475	2475	0
341	20231025	125600	11419255	2475	2475	2475	2475	0
342	20231025	125500	11419255	2475	2475	2475	2475	0
343	20231025	125400	11419255	2475	2475	2475	2475	0
344	20231025	125300	11419255	2475	2475	2475	2475	0
345	20231025	125200	11419255	2475	2475	2475	2475	0
346	20231025	125100	11419255	2475	2475	2475	2475	0
347	20231025	125000	11419255	2475	2475	2475	2475	0
348	20231025	124900	11419255	2475	2475	2475	2475	0
349	20231025	124800	11419255	2475	2475	2475	2475	0
350	20231025	124700	11419255	2475	2475	2475	2475	0
351	20231025	124600	11419255	2475	2475	2475	2475	0
352	20231025	124500	11419255	2475	2475	2475	2475	0
353	20231025	124400	11419255	2475	2475	2475	2475	0
354	20231025	124300	11419255	2475	2475	2475	2475	0
355	20231025	124200	11419255	2475	2475	2475	2475	915
356	20231025	124100	9154630	2475	2475	2475	2475	0
357	20231025	124000	9154630	2475	2475	2475	2475	10
358	20231025	123900	9129880	2475	2475	2475	2475	0
359	20231025	123800	9129880	2475	2475	2475	2475	0
360	20231025	123700	9129880	2475	2475	2475	2475	0
361	20231025	123600	9129880	2475	2475	2475	2475	0
362	20231025	123500	9129880	2475	2475	2475	2475	0
363	20231025	123400	9129880	2475	2475	2475	2475	0
364	20231025	123300	9129880	2475	2475	2475	2475	40
365	20231025	123200	9030880	2470	2470	2470	2470	0
366	20231025	123100	9030880	2470	2470	2470	2470	0
367	20231025	123000	9030880	2470	2470	2470	2470	0
368	20231025	122900	9030880	2470	2470	2470	2470	0
369	20231025	122800	9030880	2470	2470	2470	2470	0
370	20231025	122700	9030880	2470	2470	2470	2470	0
371	20231025	122600	9030880	2470	2470	2470	2470	0
372	20231025	122500	9030880	2470	2470	2470	2470	0
373	20231025	122400	9030880	2470	2470	2470	2470	0
374	20231025	122300	9030880	2470	2470	2470	2470	0
375	20231025	122200	9030880	2470	2470	2470	2470	0
376	20231025	122100	9030880	2470	2470	2470	2470	0
377	20231025	122000	9030880	2470	2470	2470	2470	0
378	20231025	121900	9030880	2470	2470	2470	2470	0
379	20231025	121800	9030880	2470	2470	2470	2470	0
380	20231025	121700	9030880	2470	2470	2470	2470	6
381	20231025	121600	9016060	2470	2470	2470	2470	0
382	20231025	121500	9016060	2470	2470	2470	2470	0
383	20231025	121400	9016060	2470	2470	2470	2470	0
384	20231025	121300	9016060	2470	2470	2470	2470	160
385	20231025	121200	8620860	2475	2480	2480	2475	353
386	20231025	121100	7746675	2480	2480	2480	2480	0
387	20231025	121000	7746675	2480	2480	2480	2480	0
388	20231025	120900	7746675	2480	2480	2480	2480	0
389	20231025	120800	7746675	2480	2480	2480	2480	0
390	20231025	120700	7746675	2480	2480	2480	2480	0
391	20231025	120600	7746675	2480	2480	2480	2480	0
392	20231025	120500	7746675	2480	2480	2480	2480	0
393	20231025	120400	7746675	2480	2480	2480	2480	0
394	20231025	120300	7746675	2480	2480	2480	2480	0
395	20231025	120200	7746675	2480	2480	2480	2480	0
396	20231025	120100	7746675	2480	2480	2480	2480	10
397	20231025	120000	7721875	2485	2485	2485	2485	0
398	20231025	115900	7721875	2485	2485	2485	2485	0
399	20231025	115800	7721875	2485	2485	2485	2485	0
400	20231025	115700	7721875	2485	2485	2485	2485	0
401	20231025	115600	7721875	2485	2485	2485	2485	0
402	20231025	115500	7721875	2485	2485	2485	2485	0
403	20231025	115400	7721875	2485	2485	2485	2485	0
404	20231025	115300	7721875	2485	2485	2485	2485	0
405	20231025	115200	7721875	2485	2485	2485	2485	0
406	20231025	115100	7721875	2485	2485	2485	2485	0
407	20231025	115000	7721875	2485	2485	2485	2485	0
408	20231025	114900	7721875	2485	2485	2485	2485	0
409	20231025	114800	7721875	2485	2485	2485	2485	0
410	20231025	114700	7721875	2485	2485	2485	2485	0
411	20231025	114600	7721875	2485	2485	2485	2485	0
412	20231025	114500	7721875	2485	2485	2485	2485	0
413	20231025	114400	7721875	2485	2485	2485	2485	0
414	20231025	114300	7721875	2485	2485	2485	2485	0
415	20231025	114200	7721875	2485	2485	2485	2485	0
416	20231025	114100	7721875	2485	2485	2485	2485	0
417	20231025	114000	7721875	2485	2485	2485	2485	100
418	20231025	113900	7473375	2485	2485	2485	2485	0
419	20231025	113800	7473375	2485	2485	2485	2485	0
420	20231025	113700	7473375	2485	2485	2485	2485	0
421	20231025	113600	7473375	2485	2485	2485	2485	0
422	20231025	113500	7473375	2485	2485	2485	2485	0
423	20231025	113400	7473375	2485	2485	2485	2485	0
424	20231025	113300	7473375	2485	2485	2485	2485	0
425	20231025	113200	7473375	2485	2485	2485	2485	0
426	20231025	113100	7473375	2485	2485	2485	2485	0
427	20231025	113000	7473375	2485	2485	2485	2485	0
428	20231025	112900	7473375	2485	2485	2485	2485	0
429	20231025	112800	7473375	2485	2485	2485	2485	2
430	20231025	112700	7468405	2485	2485	2485	2485	0
431	20231025	112600	7468405	2485	2485	2485	2485	0
432	20231025	112500	7468405	2485	2485	2485	2485	0
433	20231025	112400	7468405	2485	2485	2485	2485	0
434	20231025	112300	7468405	2485	2485	2485	2485	0
435	20231025	112200	7468405	2485	2485	2485	2485	0
436	20231025	112100	7468405	2485	2485	2485	2485	75
437	20231025	112000	7282030	2480	2480	2480	2480	0
438	20231025	111900	7282030	2480	2480	2480	2480	66
439	20231025	111800	7118350	2480	2480	2480	2480	430
440	20231025	111700	6051950	2480	2480	2480	2480	0
441	20231025	111600	6051950	2480	2480	2480	2480	0
442	20231025	111500	6051950	2480	2480	2480	2480	58
443	20231025	111400	5908110	2485	2485	2485	2485	0
444	20231025	111300	5908110	2485	2485	2485	2485	0
445	20231025	111200	5908110	2485	2485	2485	2485	0
446	20231025	111100	5908110	2485	2485	2485	2485	0
447	20231025	111000	5908110	2485	2485	2485	2485	0
448	20231025	110900	5908110	2485	2485	2485	2485	0
449	20231025	110800	5908110	2485	2485	2485	2485	0
450	20231025	110700	5908110	2485	2485	2485	2485	0
451	20231025	110600	5908110	2485	2485	2485	2485	0
452	20231025	110500	5908110	2485	2485	2485	2485	0
453	20231025	110400	5908110	2485	2485	2485	2485	0
454	20231025	110300	5908110	2485	2485	2485	2485	0
455	20231025	110200	5908110	2485	2485	2485	2485	0
456	20231025	110100	5908110	2485	2485	2485	2485	0
457	20231025	110000	5908110	2485	2485	2485	2485	0
458	20231025	105900	5908110	2485	2485	2485	2485	0
459	20231025	105800	5908110	2485	2485	2485	2485	0
460	20231025	105700	5908110	2485	2485	2485	2485	0
461	20231025	105600	5908110	2485	2485	2485	2485	0
462	20231025	105500	5908110	2485	2485	2485	2485	0
463	20231025	105400	5908110	2485	2485	2485	2485	0
464	20231025	105300	5908110	2485	2485	2485	2485	0
465	20231025	105200	5908110	2485	2485	2485	2485	0
466	20231025	105100	5908110	2485	2485	2485	2485	0
467	20231025	105000	5908110	2485	2485	2485	2485	0
468	20231025	104900	5908110	2485	2485	2485	2485	0
469	20231025	104800	5908110	2485	2485	2485	2485	0
470	20231025	104700	5908110	2485	2485	2485	2485	0
471	20231025	104600	5908110	2485	2485	2485	2485	0
472	20231025	104500	5908110	2485	2485	2485	2485	0
473	20231025	104400	5908110	2485	2485	2485	2485	0
474	20231025	104300	5908110	2485	2485	2485	2485	0
475	20231025	104200	5908110	2485	2485	2485	2485	0
476	20231025	104100	5908110	2485	2485	2485	2485	0
477	20231025	104000	5908110	2485	2485	2485	2485	0
478	20231025	103900	5908110	2485	2485	2485	2485	0
479	20231025	103800	5908110	2485	2485	2485	2485	0
480	20231025	103700	5908110	2485	2485	2485	2485	0
481	20231025	103600	5908110	2485	2485	2485	2485	0
482	20231025	103500	5908110	2485	2485	2485	2485	0
483	20231025	103400	5908110	2485	2485	2485	2485	0
484	20231025	103300	5908110	2485	2485	2485	2485	0
485	20231025	103200	5908110	2485	2485	2485	2485	0
486	20231025	103100	5908110	2485	2485	2485	2485	0
487	20231025	103000	5908110	2485	2485	2485	2485	0
488	20231025	102900	5908110	2485	2485	2485	2485	0
489	20231025	102800	5908110	2485	2485	2485	2485	0
490	20231025	102700	5908110	2485	2485	2485	2485	25
491	20231025	102600	5845985	2485	2485	2485	2485	0
492	20231025	102500	5845985	2485	2475	2485	2475	46
493	20231025	102400	5731755	2475	2475	2475	2475	0
494	20231025	102300	5731755	2475	2475	2475	2475	0
495	20231025	102200	5731755	2475	2475	2475	2475	0
496	20231025	102100	5731755	2475	2475	2475	2475	0
497	20231025	102000	5731755	2475	2475	2475	2475	0
498	20231025	101900	5731755	2475	2475	2475	2475	0
499	20231025	101800	5731755	2475	2475	2475	2475	0
500	20231025	101700	5731755	2475	2475	2475	2475	0
501	20231025	101600	5731755	2475	2475	2475	2475	0
502	20231025	101500	5731755	2475	2475	2475	2475	0
503	20231025	101400	5731755	2475	2475	2475	2475	0
504	20231025	101300	5731755	2475	2475	2475	2475	0
505	20231025	101200	5731755	2475	2475	2475	2475	0
506	20231025	101100	5731755	2475	2475	2475	2475	0
507	20231025	101000	5731755	2475	2475	2475	2475	0
508	20231025	100900	5731755	2475	2475	2475	2475	0
509	20231025	100800	5731755	2475	2475	2475	2475	0
510	20231025	100700	5731755	2475	2475	2475	2475	0
511	20231025	100600	5731755	2475	2475	2475	2475	0
512	20231025	100500	5731755	2475	2475	2475	2475	0
513	20231025	100400	5731755	2475	2475	2475	2475	0
514	20231025	100300	5731755	2475	2475	2475	2475	0
515	20231025	100200	5731755	2475	2475	2475	2475	0
516	20231025	100100	5731755	2475	2475	2475	2475	0
517	20231025	100000	5731755	2475	2475	2475	2475	0
518	20231025	095900	5731755	2475	2475	2475	2475	0
519	20231025	095800	5731755	2475	2475	2475	2475	0
520	20231025	095700	5731755	2475	2475	2475	2475	0
521	20231025	095600	5731755	2475	2475	2475	2475	0
522	20231025	095500	5731755	2475	2475	2475	2475	0
523	20231025	095400	5731755	2475	2475	2475	2475	0
524	20231025	095300	5731755	2475	2475	2475	2475	0
525	20231025	095200	5731755	2475	2475	2475	2475	0
526	20231025	095100	5731755	2475	2475	2475	2475	0
527	20231025	095000	5731755	2475	2475	2475	2475	0
528	20231025	094900	5731755	2475	2475	2475	2475	0
529	20231025	094800	5731755	2475	2475	2475	2475	0
530	20231025	094700	5731755	2475	2475	2475	2475	0
531	20231025	094600	5731755	2475	2475	2475	2475	5
532	20231025	094500	5719380	2475	2475	2475	2475	0
533	20231025	094400	5719380	2475	2475	2475	2475	0
534	20231025	094300	5719380	2475	2475	2475	2475	0
535	20231025	094200	5719380	2475	2475	2475	2475	0
536	20231025	094100	5719380	2475	2475	2475	2475	1
537	20231025	094000	5716905	2480	2480	2480	2480	0
538	20231025	093900	5716905	2480	2480	2485	2480	400
539	20231025	093800	4724895	2480	2480	2480	2480	1
540	20231025	093700	4722415	2480	2480	2480	2480	3
541	20231025	093600	4714975	2480	2480	2480	2480	0
542	20231025	093500	4714975	2480	2480	2480	2480	25
543	20231025	093400	4652975	2480	2480	2480	2480	0
544	20231025	093300	4652975	2480	2480	2480	2480	10
545	20231025	093200	4628175	2480	2480	2480	2480	0
546	20231025	093100	4628175	2480	2470	2480	2470	86
547	20231025	093000	4415685	2460	2460	2460	2460	0
548	20231025	092900	4415685	2460	2460	2460	2460	0
549	20231025	092800	4415685	2460	2460	2460	2460	0
550	20231025	092700	4415685	2460	2460	2460	2460	0
551	20231025	092600	4415685	2460	2460	2460	2460	0
552	20231025	092500	4415685	2460	2460	2460	2460	0
553	20231025	092400	4415685	2460	2460	2460	2460	0
554	20231025	092300	4415685	2460	2460	2460	2460	0
555	20231025	092200	4415685	2460	2460	2460	2460	0
556	20231025	092100	4415685	2460	2460	2460	2460	0
557	20231025	092000	4415685	2460	2460	2460	2460	0
558	20231025	091900	4415685	2460	2460	2460	2460	0
559	20231025	091800	4415685	2460	2460	2460	2460	0
560	20231025	091700	4415685	2460	2460	2460	2460	0
561	20231025	091600	4415685	2460	2460	2460	2460	0
562	20231025	091500	4415685	2460	2460	2460	2460	0
563	20231025	091400	4415685	2460	2460	2460	2460	0
564	20231025	091300	4415685	2460	2460	2460	2460	0
565	20231025	091200	4415685	2460	2460	2460	2460	7
566	20231025	091100	4398465	2460	2460	2460	2460	3
567	20231025	091000	4391085	2465	2465	2465	2465	0
568	20231025	090900	4391085	2465	2465	2465	2465	58
569	20231025	090800	4248115	2465	2465	2465	2465	1
570	20231025	090700	4245650	2450	2450	2450	2450	0
571	20231025	090600	4245650	2450	2450	2450	2450	0
572	20231025	090500	4245650	2450	2450	2450	2450	0
573	20231025	090400	4245650	2450	2450	2450	2450	300
574	20231025	090300	3510650	2455	2455	2455	2455	0
575	20231025	090200	3510650	2455	2455	2455	2455	355
576	20231025	090100	2639125	2455	2455	2455	2455	29
577	20231025	090000	2567930	2455	2455	2455	2455	1046