KissMeData/002200/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	183500	74301490	2855	2855	2855	2855	1137
3	20231017	183400	74301490	2855	2855	2855	2855	0
4	20231017	183300	74301490	2855	2855	2855	2855	0
5	20231017	183200	74301490	2855	2855	2855	2855	0
6	20231017	183100	74301490	2855	2855	2855	2855	0
7	20231017	183000	74301490	2855	2855	2855	2855	0
8	20231017	182900	74301490	2855	2855	2855	2855	0
9	20231017	182800	74301490	2855	2855	2855	2855	0
10	20231017	182700	74301490	2855	2855	2855	2855	0
11	20231017	182600	74301490	2855	2855	2855	2855	0
12	20231017	182500	74301490	2855	2855	2855	2855	0
13	20231017	182400	74301490	2855	2855	2855	2855	0
14	20231017	182300	74301490	2855	2855	2855	2855	0
15	20231017	182200	74301490	2855	2855	2855	2855	0
16	20231017	182100	74301490	2855	2855	2855	2855	0
17	20231017	182000	74301490	2855	2855	2855	2855	0
18	20231017	181900	74301490	2855	2855	2855	2855	0
19	20231017	181800	74301490	2855	2855	2855	2855	0
20	20231017	181700	74301490	2855	2855	2855	2855	0
21	20231017	181600	74301490	2855	2855	2855	2855	0
22	20231017	181500	74301490	2855	2855	2855	2855	0
23	20231017	181400	74301490	2855	2855	2855	2855	0
24	20231017	181300	74301490	2855	2855	2855	2855	0
25	20231017	181200	74301490	2855	2855	2855	2855	0
26	20231017	181100	74301490	2855	2855	2855	2855	0
27	20231017	181000	74301490	2855	2855	2855	2855	0
28	20231017	180900	74301490	2855	2855	2855	2855	0
29	20231017	180800	74301490	2855	2855	2855	2855	0
30	20231017	180700	74301490	2855	2855	2855	2855	0
31	20231017	180600	74301490	2855	2855	2855	2855	0
32	20231017	180500	74301490	2855	2855	2855	2855	1137
33	20231017	180400	74301490	2855	2855	2855	2855	0
34	20231017	180300	74301490	2855	2855	2855	2855	0
35	20231017	180200	74301490	2855	2855	2855	2855	0
36	20231017	180100	74301490	2855	2855	2855	2855	0
37	20231017	180000	74301490	2855	2855	2855	2855	0
38	20231017	175900	74301490	2855	2855	2855	2855	0
39	20231017	175800	74301490	2855	2855	2855	2855	0
40	20231017	175700	74301490	2855	2855	2855	2855	0
41	20231017	175600	74301490	2855	2855	2855	2855	0
42	20231017	175500	74301490	2855	2855	2855	2855	0
43	20231017	175400	74301490	2855	2855	2855	2855	0
44	20231017	175300	74301490	2855	2855	2855	2855	0
45	20231017	175200	74301490	2855	2855	2855	2855	0
46	20231017	175100	74301490	2855	2855	2855	2855	0
47	20231017	175000	74301490	2855	2855	2855	2855	0
48	20231017	174900	74301490	2855	2855	2855	2855	0
49	20231017	174800	74301490	2855	2855	2855	2855	0
50	20231017	174700	74301490	2855	2855	2855	2855	0
51	20231017	174600	74301490	2855	2855	2855	2855	0
52	20231017	174500	74301490	2855	2855	2855	2855	0
53	20231017	174400	74301490	2855	2855	2855	2855	0
54	20231017	174300	74301490	2855	2855	2855	2855	0
55	20231017	174200	74301490	2855	2855	2855	2855	0
56	20231017	174100	74301490	2855	2855	2855	2855	0
57	20231017	174000	74301490	2855	2855	2855	2855	0
58	20231017	173900	74301490	2855	2855	2855	2855	0
59	20231017	173800	74301490	2855	2855	2855	2855	0
60	20231017	173700	74301490	2855	2855	2855	2855	0
61	20231017	173600	74301490	2855	2855	2855	2855	0
62	20231017	173500	74301490	2855	2855	2855	2855	1137
63	20231017	173400	74301490	2855	2855	2855	2855	0
64	20231017	173300	74301490	2855	2855	2855	2855	0
65	20231017	173200	74301490	2855	2855	2855	2855	0
66	20231017	173100	74301490	2855	2855	2855	2855	0
67	20231017	173000	74301490	2855	2855	2855	2855	0
68	20231017	172900	74301490	2855	2855	2855	2855	0
69	20231017	172800	74301490	2855	2855	2855	2855	0
70	20231017	172700	74301490	2855	2855	2855	2855	0
71	20231017	172600	74301490	2855	2855	2855	2855	0
72	20231017	172500	74301490	2855	2855	2855	2855	0
73	20231017	172400	74301490	2855	2855	2855	2855	0
74	20231017	172300	74301490	2855	2855	2855	2855	0
75	20231017	172200	74301490	2855	2855	2855	2855	0
76	20231017	172100	74301490	2855	2855	2855	2855	0
77	20231017	172000	74301490	2855	2855	2855	2855	0
78	20231017	171900	74301490	2855	2855	2855	2855	0
79	20231017	171800	74301490	2855	2855	2855	2855	0
80	20231017	171700	74301490	2855	2855	2855	2855	0
81	20231017	171600	74301490	2855	2855	2855	2855	0
82	20231017	171500	74301490	2855	2855	2855	2855	0
83	20231017	171400	74301490	2855	2855	2855	2855	0
84	20231017	171300	74301490	2855	2855	2855	2855	0
85	20231017	171200	74301490	2855	2855	2855	2855	0
86	20231017	171100	74301490	2855	2855	2855	2855	0
87	20231017	171000	74301490	2855	2855	2855	2855	0
88	20231017	170900	74301490	2855	2855	2855	2855	0
89	20231017	170800	74301490	2855	2855	2855	2855	0
90	20231017	170700	74301490	2855	2855	2855	2855	0
91	20231017	170600	74301490	2855	2855	2855	2855	0
92	20231017	170500	74301490	2855	2855	2855	2855	1137
93	20231017	170400	74301490	2855	2855	2855	2855	0
94	20231017	170300	74301490	2855	2855	2855	2855	0
95	20231017	170200	74301490	2855	2855	2855	2855	0
96	20231017	170100	74301490	2855	2855	2855	2855	0
97	20231017	170000	74301490	2855	2855	2855	2855	0
98	20231017	165900	74301490	2855	2855	2855	2855	0
99	20231017	165800	74301490	2855	2855	2855	2855	0
100	20231017	165700	74301490	2855	2855	2855	2855	0
101	20231017	165600	74301490	2855	2855	2855	2855	0
102	20231017	165500	74301490	2855	2855	2855	2855	0
103	20231017	165400	74301490	2855	2855	2855	2855	0
104	20231017	165300	74301490	2855	2855	2855	2855	0
105	20231017	165200	74301490	2855	2855	2855	2855	0
106	20231017	165100	74301490	2855	2855	2855	2855	0
107	20231017	165000	74301490	2855	2855	2855	2855	0
108	20231017	164900	74301490	2855	2855	2855	2855	0
109	20231017	164800	74301490	2855	2855	2855	2855	0
110	20231017	164700	74301490	2855	2855	2855	2855	0
111	20231017	164600	74301490	2855	2855	2855	2855	0
112	20231017	164500	74301490	2855	2855	2855	2855	0
113	20231017	164400	74301490	2855	2855	2855	2855	0
114	20231017	164300	74301490	2855	2855	2855	2855	0
115	20231017	164200	74301490	2855	2855	2855	2855	0
116	20231017	164100	74301490	2855	2855	2855	2855	0
117	20231017	164000	74301490	2855	2855	2855	2855	0
118	20231017	163900	74301490	2855	2855	2855	2855	0
119	20231017	163800	74301490	2855	2855	2855	2855	0
120	20231017	163700	74301490	2855	2855	2855	2855	0
121	20231017	163600	74301490	2855	2855	2855	2855	0
122	20231017	163500	74301490	2855	2855	2855	2855	1137
123	20231017	163400	74301490	2855	2855	2855	2855	0
124	20231017	163300	74301490	2855	2855	2855	2855	0
125	20231017	163200	74301490	2855	2855	2855	2855	0
126	20231017	163100	74301490	2855	2855	2855	2855	0
127	20231017	163000	74301490	2855	2855	2855	2855	0
128	20231017	162900	74301490	2855	2855	2855	2855	0
129	20231017	162800	74301490	2855	2855	2855	2855	0
130	20231017	162700	74301490	2855	2855	2855	2855	0
131	20231017	162600	74301490	2855	2855	2855	2855	0
132	20231017	162500	74301490	2855	2855	2855	2855	0
133	20231017	162400	74301490	2855	2855	2855	2855	0
134	20231017	162300	74301490	2855	2855	2855	2855	0
135	20231017	162200	74301490	2855	2855	2855	2855	0
136	20231017	162100	74301490	2855	2855	2855	2855	0
137	20231017	162000	74301490	2855	2855	2855	2855	0
138	20231017	161900	74301490	2855	2855	2855	2855	0
139	20231017	161800	74301490	2855	2855	2855	2855	0
140	20231017	161700	74301490	2855	2855	2855	2855	0
141	20231017	161600	74301490	2855	2855	2855	2855	0
142	20231017	161500	74301490	2855	2855	2855	2855	0
143	20231017	161400	74301490	2855	2855	2855	2855	0
144	20231017	161300	74301490	2855	2855	2855	2855	0
145	20231017	161200	74301490	2855	2855	2855	2855	0
146	20231017	161100	74301490	2855	2855	2855	2855	0
147	20231017	161000	74301490	2855	2855	2855	2855	0
148	20231017	160900	74301490	2855	2855	2855	2855	0
149	20231017	160800	74301490	2855	2855	2855	2855	0
150	20231017	160700	74301490	2855	2855	2855	2855	0
151	20231017	160600	74301490	2855	2855	2855	2855	0
152	20231017	160500	74301490	2855	2855	2855	2855	1137
153	20231017	160400	74301490	2855	2855	2855	2855	0
154	20231017	160300	74301490	2855	2855	2855	2855	0
155	20231017	160200	74301490	2855	2855	2855	2855	0
156	20231017	160100	74301490	2855	2855	2855	2855	0
157	20231017	160000	74301490	2855	2855	2855	2855	0
158	20231017	155900	74301490	2855	2855	2855	2855	0
159	20231017	155800	74301490	2855	2855	2855	2855	0
160	20231017	155700	74301490	2855	2855	2855	2855	0
161	20231017	155600	74301490	2855	2855	2855	2855	0
162	20231017	155500	74301490	2855	2855	2855	2855	0
163	20231017	155400	74301490	2855	2855	2855	2855	0
164	20231017	155300	74301490	2855	2855	2855	2855	0
165	20231017	155200	74301490	2855	2855	2855	2855	0
166	20231017	155100	74301490	2855	2855	2855	2855	0
167	20231017	155000	74301490	2855	2855	2855	2855	0
168	20231017	154900	74301490	2855	2855	2855	2855	0
169	20231017	154800	74301490	2855	2855	2855	2855	0
170	20231017	154700	74301490	2855	2855	2855	2855	0
171	20231017	154600	74301490	2855	2855	2855	2855	0
172	20231017	154500	74301490	2855	2855	2855	2855	0
173	20231017	154400	74301490	2855	2855	2855	2855	0
174	20231017	154300	74301490	2855	2855	2855	2855	0
175	20231017	154200	74301490	2855	2855	2855	2855	0
176	20231017	154100	74301490	2855	2855	2855	2855	0
177	20231017	154000	74301490	2855	2855	2855	2855	0
178	20231017	153900	74301490	2855	2855	2855	2855	0
179	20231017	153800	74301490	2855	2855	2855	2855	0
180	20231017	153700	74301490	2855	2855	2855	2855	0
181	20231017	153600	74301490	2855	2855	2855	2855	0
182	20231017	153500	74301490	2855	2855	2855	2855	1137
183	20231017	153400	74301490	2855	2855	2855	2855	0
184	20231017	153300	74301490	2855	2855	2855	2855	0
185	20231017	153200	74301490	2855	2855	2855	2855	0
186	20231017	153100	74301490	2855	2855	2855	2855	0
187	20231017	153000	74301490	2855	2855	2855	2855	1137
188	20231017	152900	71055355	2855	2855	2855	2855	0
189	20231017	152800	71055355	2855	2855	2855	2855	0
190	20231017	152700	71055355	2855	2855	2855	2855	0
191	20231017	152600	71055355	2855	2855	2855	2855	0
192	20231017	152500	71055355	2855	2855	2855	2855	0
193	20231017	152400	71055355	2855	2855	2855	2855	0
194	20231017	152300	71055355	2855	2855	2855	2855	0
195	20231017	152200	71055355	2855	2855	2855	2855	0
196	20231017	152100	71055355	2855	2855	2855	2855	0
197	20231017	152000	71055355	2855	2855	2855	2855	0
198	20231017	151900	71055355	2855	2855	2855	2855	0
199	20231017	151800	71055355	2855	2855	2855	2855	1
200	20231017	151700	71052500	2855	2855	2855	2855	0
201	20231017	151600	71052500	2855	2855	2855	2855	213
202	20231017	151500	70444385	2865	2865	2865	2865	0
203	20231017	151400	70444385	2865	2865	2865	2865	0
204	20231017	151300	70444385	2865	2865	2865	2865	0
205	20231017	151200	70444385	2865	2865	2865	2865	0
206	20231017	151100	70444385	2865	2860	2865	2860	3
207	20231017	151000	70435800	2865	2865	2865	2865	0
208	20231017	150900	70435800	2865	2865	2865	2865	0
209	20231017	150800	70435800	2865	2865	2865	2865	0
210	20231017	150700	70435800	2865	2865	2865	2865	0
211	20231017	150600	70435800	2865	2860	2865	2860	3
212	20231017	150500	70427215	2865	2865	2865	2865	55
213	20231017	150400	70269640	2865	2865	2865	2865	1
214	20231017	150300	70266775	2865	2865	2865	2865	0
215	20231017	150200	70266775	2865	2865	2865	2865	0
216	20231017	150100	70266775	2865	2865	2865	2865	0
217	20231017	150000	70266775	2865	2865	2865	2865	0
218	20231017	145900	70266775	2865	2865	2865	2865	0
219	20231017	145800	70266775	2865	2865	2865	2865	0
220	20231017	145700	70266775	2865	2865	2865	2865	0
221	20231017	145600	70266775	2865	2865	2865	2865	0
222	20231017	145500	70266775	2865	2865	2865	2865	0
223	20231017	145400	70266775	2865	2865	2865	2865	0
224	20231017	145300	70266775	2865	2865	2865	2865	0
225	20231017	145200	70266775	2865	2865	2865	2865	0
226	20231017	145100	70266775	2865	2865	2865	2865	0
227	20231017	145000	70266775	2865	2865	2865	2865	122
228	20231017	144900	69917245	2865	2865	2865	2865	0
229	20231017	144800	69917245	2865	2865	2865	2865	0
230	20231017	144700	69917245	2865	2865	2865	2865	0
231	20231017	144600	69917245	2865	2865	2865	2865	0
232	20231017	144500	69917245	2865	2865	2865	2865	0
233	20231017	144400	69917245	2865	2865	2865	2865	0
234	20231017	144300	69917245	2865	2865	2865	2865	0
235	20231017	144200	69917245	2865	2865	2865	2865	65
236	20231017	144100	69731020	2860	2865	2865	2860	292
237	20231017	144000	68894485	2865	2865	2865	2865	0
238	20231017	143900	68894485	2865	2865	2865	2865	0
239	20231017	143800	68894485	2865	2865	2865	2865	0
240	20231017	143700	68894485	2865	2865	2865	2865	0
241	20231017	143600	68894485	2865	2865	2865	2865	0
242	20231017	143500	68894485	2865	2865	2865	2865	0
243	20231017	143400	68894485	2865	2865	2865	2865	290
244	20231017	143300	68063635	2860	2865	2865	2860	150
245	20231017	143200	67633905	2865	2865	2865	2865	0
246	20231017	143100	67633905	2865	2865	2865	2865	0
247	20231017	143000	67633905	2865	2865	2865	2865	0
248	20231017	142900	67633905	2865	2865	2865	2865	1
249	20231017	142800	67631040	2860	2860	2860	2860	0
250	20231017	142700	67631040	2860	2860	2860	2860	0
251	20231017	142600	67631040	2860	2860	2860	2860	0
252	20231017	142500	67631040	2860	2860	2860	2860	180
253	20231017	142400	67116240	2860	2860	2860	2860	63
254	20231017	142300	66936060	2870	2870	2870	2870	0
255	20231017	142200	66936060	2870	2870	2870	2870	0
256	20231017	142100	66936060	2870	2870	2870	2870	0
257	20231017	142000	66936060	2870	2870	2870	2870	0
258	20231017	141900	66936060	2870	2870	2870	2870	0
259	20231017	141800	66936060	2870	2870	2870	2870	0
260	20231017	141700	66936060	2870	2860	2870	2860	10
261	20231017	141600	66907420	2865	2865	2865	2865	173
262	20231017	141500	66411775	2865	2865	2865	2865	0
263	20231017	141400	66411775	2865	2865	2865	2865	0
264	20231017	141300	66411775	2865	2865	2865	2865	1
265	20231017	141200	66408910	2845	2845	2845	2845	0
266	20231017	141100	66408910	2845	2845	2845	2845	0
267	20231017	141000	66408910	2845	2845	2845	2845	0
268	20231017	140900	66408910	2845	2845	2845	2845	0
269	20231017	140800	66408910	2845	2845	2845	2845	0
270	20231017	140700	66408910	2845	2845	2845	2845	1
271	20231017	140600	66406065	2850	2850	2850	2850	0
272	20231017	140500	66406065	2850	2850	2850	2850	502
273	20231017	140400	64975365	2850	2855	2855	2850	3208
274	20231017	140300	55824285	2860	2860	2860	2860	0
275	20231017	140200	55824285	2860	2860	2860	2860	0
276	20231017	140100	55824285	2860	2860	2860	2860	0
277	20231017	140000	55824285	2860	2860	2860	2860	0
278	20231017	135900	55824285	2860	2860	2860	2860	0
279	20231017	135800	55824285	2860	2860	2860	2860	0
280	20231017	135700	55824285	2860	2860	2860	2860	0
281	20231017	135600	55824285	2860	2860	2860	2860	0
282	20231017	135500	55824285	2860	2860	2860	2860	0
283	20231017	135400	55824285	2860	2860	2860	2860	0
284	20231017	135300	55824285	2860	2860	2860	2860	0
285	20231017	135200	55824285	2860	2860	2860	2860	0
286	20231017	135100	55824285	2860	2865	2865	2860	542
287	20231017	135000	54274140	2865	2865	2865	2865	0
288	20231017	134900	54274140	2865	2865	2865	2865	0
289	20231017	134800	54274140	2865	2865	2865	2865	0
290	20231017	134700	54274140	2865	2865	2865	2865	0
291	20231017	134600	54274140	2865	2865	2865	2865	0
292	20231017	134500	54274140	2865	2865	2865	2865	0
293	20231017	134400	54274140	2865	2865	2865	2865	0
294	20231017	134300	54274140	2865	2865	2865	2865	282
295	20231017	134200	53466210	2870	2870	2870	2870	0
296	20231017	134100	53466210	2870	2870	2870	2870	0
297	20231017	134000	53466210	2870	2870	2870	2870	0
298	20231017	133900	53466210	2870	2870	2870	2870	100
299	20231017	133800	53179210	2865	2865	2865	2865	0
300	20231017	133700	53179210	2865	2865	2865	2865	0
301	20231017	133600	53179210	2865	2865	2865	2865	401
302	20231017	133500	52030345	2870	2870	2870	2870	0
303	20231017	133400	52030345	2870	2870	2870	2870	0
304	20231017	133300	52030345	2870	2870	2870	2870	7
305	20231017	133200	52010255	2870	2875	2875	2870	45
306	20231017	133100	51881100	2870	2870	2870	2870	1200
307	20231017	133000	48437100	2880	2880	2880	2880	0
308	20231017	132900	48437100	2880	2880	2880	2880	0
309	20231017	132800	48437100	2880	2880	2880	2880	0
310	20231017	132700	48437100	2880	2880	2880	2880	0
311	20231017	132600	48437100	2880	2880	2880	2880	0
312	20231017	132500	48437100	2880	2880	2880	2880	0
313	20231017	132400	48437100	2880	2880	2880	2880	1
314	20231017	132300	48434220	2875	2875	2875	2875	0
315	20231017	132200	48434220	2875	2875	2875	2875	0
316	20231017	132100	48434220	2875	2875	2875	2875	0
317	20231017	132000	48434220	2875	2875	2875	2875	0
318	20231017	131900	48434220	2875	2875	2875	2875	0
319	20231017	131800	48434220	2875	2875	2875	2875	0
320	20231017	131700	48434220	2875	2875	2875	2875	0
321	20231017	131600	48434220	2875	2875	2875	2875	0
322	20231017	131500	48434220	2875	2875	2875	2875	0
323	20231017	131400	48434220	2875	2875	2875	2875	0
324	20231017	131300	48434220	2875	2875	2875	2875	0
325	20231017	131200	48434220	2875	2875	2875	2875	0
326	20231017	131100	48434220	2875	2875	2875	2875	0
327	20231017	131000	48434220	2875	2875	2875	2875	0
328	20231017	130900	48434220	2875	2875	2875	2875	0
329	20231017	130800	48434220	2875	2875	2875	2875	0
330	20231017	130700	48434220	2875	2875	2875	2875	0
331	20231017	130600	48434220	2875	2875	2875	2875	0
332	20231017	130500	48434220	2875	2875	2875	2875	0
333	20231017	130400	48434220	2875	2875	2875	2875	0
334	20231017	130300	48434220	2875	2875	2875	2875	0
335	20231017	130200	48434220	2875	2875	2875	2875	0
336	20231017	130100	48434220	2875	2875	2875	2875	0
337	20231017	130000	48434220	2875	2875	2875	2875	0
338	20231017	125900	48434220	2875	2875	2875	2875	0
339	20231017	125800	48434220	2875	2875	2875	2875	0
340	20231017	125700	48434220	2875	2875	2875	2875	0
341	20231017	125600	48434220	2875	2875	2875	2875	1
342	20231017	125500	48431345	2875	2875	2875	2875	3
343	20231017	125400	48422720	2870	2870	2870	2870	0
344	20231017	125300	48422720	2870	2870	2870	2870	0
345	20231017	125200	48422720	2870	2870	2870	2870	0
346	20231017	125100	48422720	2870	2870	2870	2870	0
347	20231017	125000	48422720	2870	2870	2870	2870	21
348	20231017	124900	48362450	2870	2870	2870	2870	0
349	20231017	124800	48362450	2870	2870	2870	2870	0
350	20231017	124700	48362450	2870	2870	2870	2870	0
351	20231017	124600	48362450	2870	2870	2870	2870	0
352	20231017	124500	48362450	2870	2880	2880	2870	1141
353	20231017	124400	45082650	2885	2885	2885	2885	0
354	20231017	124300	45082650	2885	2885	2885	2885	0
355	20231017	124200	45082650	2885	2885	2885	2885	0
356	20231017	124100	45082650	2885	2885	2885	2885	0
357	20231017	124000	45082650	2885	2885	2885	2885	0
358	20231017	123900	45082650	2885	2885	2885	2885	0
359	20231017	123800	45082650	2885	2885	2885	2885	0
360	20231017	123700	45082650	2885	2885	2885	2885	0
361	20231017	123600	45082650	2885	2885	2885	2885	4
362	20231017	123500	45071110	2880	2880	2880	2880	4
363	20231017	123400	45059590	2880	2880	2880	2880	4
364	20231017	123300	45048070	2880	2880	2880	2880	119
365	20231017	123200	44705350	2880	2880	2880	2880	0
366	20231017	123100	44705350	2880	2880	2880	2880	0
367	20231017	123000	44705350	2880	2880	2880	2880	0
368	20231017	122900	44705350	2880	2880	2880	2880	0
369	20231017	122800	44705350	2880	2880	2880	2880	0
370	20231017	122700	44705350	2880	2880	2880	2880	0
371	20231017	122600	44705350	2880	2880	2880	2880	0
372	20231017	122500	44705350	2880	2880	2880	2880	0
373	20231017	122400	44705350	2880	2880	2880	2880	0
374	20231017	122300	44705350	2880	2880	2880	2880	1
375	20231017	122200	44702470	2880	2880	2880	2880	0
376	20231017	122100	44702470	2880	2880	2880	2880	0
377	20231017	122000	44702470	2880	2880	2880	2880	0
378	20231017	121900	44702470	2880	2880	2880	2880	0
379	20231017	121800	44702470	2880	2880	2880	2880	0
380	20231017	121700	44702470	2880	2880	2880	2880	0
381	20231017	121600	44702470	2880	2880	2880	2880	0
382	20231017	121500	44702470	2880	2880	2880	2880	0
383	20231017	121400	44702470	2880	2880	2880	2880	0
384	20231017	121300	44702470	2880	2880	2880	2880	0
385	20231017	121200	44702470	2880	2880	2880	2880	0
386	20231017	121100	44702470	2880	2880	2880	2880	0
387	20231017	121000	44702470	2880	2880	2880	2880	0
388	20231017	120900	44702470	2880	2880	2880	2880	0
389	20231017	120800	44702470	2880	2880	2880	2880	0
390	20231017	120700	44702470	2880	2880	2880	2880	0
391	20231017	120600	44702470	2880	2880	2880	2880	0
392	20231017	120500	44702470	2880	2880	2880	2880	0
393	20231017	120400	44702470	2880	2880	2880	2880	1
394	20231017	120300	44699590	2875	2875	2875	2875	0
395	20231017	120200	44699590	2875	2875	2875	2875	0
396	20231017	120100	44699590	2875	2875	2875	2875	0
397	20231017	120000	44699590	2875	2875	2875	2875	0
398	20231017	115900	44699590	2875	2875	2875	2875	0
399	20231017	115800	44699590	2875	2875	2875	2875	0
400	20231017	115700	44699590	2875	2875	2875	2875	0
401	20231017	115600	44699590	2875	2875	2875	2875	79
402	20231017	115500	44472465	2870	2870	2870	2870	0
403	20231017	115400	44472465	2870	2870	2870	2870	0
404	20231017	115300	44472465	2870	2870	2870	2870	0
405	20231017	115200	44472465	2870	2870	2870	2870	0
406	20231017	115100	44472465	2870	2870	2870	2870	2
407	20231017	115000	44466725	2875	2870	2875	2870	43
408	20231017	114900	44343165	2870	2870	2870	2870	25
409	20231017	114800	44271415	2870	2870	2870	2870	348
410	20231017	114700	43272655	2875	2875	2875	2875	339
411	20231017	114600	42298030	2880	2880	2880	2880	1
412	20231017	114500	42295150	2880	2880	2880	2880	0
413	20231017	114400	42295150	2880	2885	2890	2880	14
414	20231017	114300	42254755	2880	2885	2890	2880	630
415	20231017	114200	40440270	2885	2885	2885	2885	0
416	20231017	114100	40440270	2885	2885	2885	2885	150
417	20231017	114000	40007520	2885	2885	2885	2885	0
418	20231017	113900	40007520	2885	2885	2885	2885	0
419	20231017	113800	40007520	2885	2885	2885	2885	0
420	20231017	113700	40007520	2885	2885	2885	2885	1
421	20231017	113600	40004635	2880	2880	2880	2880	2
422	20231017	113500	39998875	2880	2880	2880	2880	1
423	20231017	113400	39995995	2885	2885	2885	2885	57
424	20231017	113300	39831550	2885	2885	2885	2885	0
425	20231017	113200	39831550	2885	2885	2885	2885	0
426	20231017	113100	39831550	2885	2885	2885	2885	0
427	20231017	113000	39831550	2885	2885	2885	2885	425
428	20231017	112900	38605425	2890	2890	2890	2890	0
429	20231017	112800	38605425	2890	2890	2890	2890	0
430	20231017	112700	38605425	2890	2890	2890	2890	0
431	20231017	112600	38605425	2890	2890	2890	2890	0
432	20231017	112500	38605425	2890	2890	2890	2890	50
433	20231017	112400	38460925	2890	2890	2890	2890	49
434	20231017	112300	38319315	2890	2890	2890	2890	4
435	20231017	112200	38307755	2890	2890	2890	2890	93
436	20231017	112100	38038985	2890	2890	2890	2890	0
437	20231017	112000	38038985	2890	2890	2890	2890	0
438	20231017	111900	38038985	2890	2890	2890	2890	1
439	20231017	111800	38036095	2880	2880	2880	2880	1
440	20231017	111700	38033215	2880	2890	2890	2880	667
441	20231017	111600	36109855	2900	2900	2900	2900	0
442	20231017	111500	36109855	2900	2890	2900	2890	102
443	20231017	111400	35814070	2895	2895	2895	2895	0
444	20231017	111300	35814070	2895	2895	2895	2895	48
445	20231017	111200	35675110	2900	2895	2900	2895	207
446	20231017	111100	35074850	2895	2895	2895	2895	68
447	20231017	111000	34877990	2895	2895	2895	2895	1
448	20231017	110900	34875095	2895	2895	2895	2895	0
449	20231017	110800	34875095	2895	2890	2895	2890	340
450	20231017	110700	33891165	2890	2885	2890	2885	29
451	20231017	110600	33807360	2890	2890	2890	2890	0
452	20231017	110500	33807360	2890	2890	2890	2890	74
453	20231017	110400	33593500	2880	2880	2880	2880	0
454	20231017	110300	33593500	2880	2880	2880	2880	0
455	20231017	110200	33593500	2880	2880	2880	2880	222
456	20231017	110100	32954140	2895	2895	2895	2895	0
457	20231017	110000	32954140	2895	2895	2895	2895	0
458	20231017	105900	32954140	2895	2895	2895	2895	0
459	20231017	105800	32954140	2895	2895	2895	2895	0
460	20231017	105700	32954140	2895	2895	2895	2895	1
461	20231017	105600	32951245	2880	2880	2880	2880	0
462	20231017	105500	32951245	2880	2880	2880	2880	1
463	20231017	105400	32948365	2895	2895	2895	2895	1
464	20231017	105300	32945470	2895	2895	2895	2895	0
465	20231017	105200	32945470	2895	2895	2895	2895	10
466	20231017	105100	32916520	2895	2895	2895	2895	290
467	20231017	105000	32076970	2895	2895	2895	2895	0
468	20231017	104900	32076970	2895	2895	2895	2895	0
469	20231017	104800	32076970	2895	2895	2895	2895	1
470	20231017	104700	32074075	2890	2890	2890	2890	0
471	20231017	104600	32074075	2890	2890	2890	2890	0
472	20231017	104500	32074075	2890	2890	2890	2890	0
473	20231017	104400	32074075	2890	2890	2890	2890	0
474	20231017	104300	32074075	2890	2890	2890	2890	0
475	20231017	104200	32074075	2890	2890	2890	2890	0
476	20231017	104100	32074075	2890	2885	2890	2885	1500
477	20231017	104000	27741965	2885	2885	2885	2885	0
478	20231017	103900	27741965	2885	2885	2885	2885	0
479	20231017	103800	27741965	2885	2885	2885	2885	10
480	20231017	103700	27713115	2885	2885	2885	2885	3
481	20231017	103600	27704460	2885	2885	2885	2885	0
482	20231017	103500	27704460	2885	2885	2885	2885	0
483	20231017	103400	27704460	2885	2885	2885	2885	0
484	20231017	103300	27704460	2885	2885	2885	2885	1
485	20231017	103200	27701575	2870	2880	2890	2870	2648
486	20231017	103100	20054625	2885	2885	2885	2885	0
487	20231017	103000	20054625	2885	2885	2885	2885	0
488	20231017	102900	20054625	2885	2885	2885	2885	0
489	20231017	102800	20054625	2885	2885	2885	2885	0
490	20231017	102700	20054625	2885	2885	2885	2885	0
491	20231017	102600	20054625	2885	2885	2885	2885	0
492	20231017	102500	20054625	2885	2885	2885	2885	0
493	20231017	102400	20054625	2885	2885	2885	2885	0
494	20231017	102300	20054625	2885	2885	2885	2885	0
495	20231017	102200	20054625	2885	2875	2885	2875	1000
496	20231017	102100	17170360	2885	2880	2885	2880	2000
497	20231017	102000	11401370	2885	2885	2885	2885	0
498	20231017	101900	11401370	2885	2875	2885	2875	191
499	20231017	101800	10851145	2875	2875	2875	2875	0
500	20231017	101700	10851145	2875	2875	2875	2875	0
501	20231017	101600	10851145	2875	2875	2880	2875	202
502	20231017	101500	10270390	2880	2870	2885	2870	47
503	20231017	101400	10135255	2865	2865	2865	2865	9
504	20231017	101300	10109470	2865	2865	2865	2865	30
505	20231017	101200	10023520	2855	2855	2855	2855	0
506	20231017	101100	10023520	2855	2855	2855	2855	170
507	20231017	101000	9538170	2855	2855	2855	2855	10
508	20231017	100900	9509620	2855	2855	2855	2855	20
509	20231017	100800	9452520	2850	2850	2850	2850	2450
510	20231017	100700	2470020	2850	2850	2850	2850	0
511	20231017	100600	2470020	2850	2850	2850	2850	0
512	20231017	100500	2470020	2850	2850	2850	2850	0
513	20231017	100400	2470020	2850	2850	2850	2850	0
514	20231017	100300	2470020	2850	2850	2850	2850	0
515	20231017	100200	2470020	2850	2850	2850	2850	0
516	20231017	100100	2470020	2850	2850	2850	2850	0
517	20231017	100000	2470020	2850	2850	2850	2850	0
518	20231017	095900	2470020	2850	2850	2850	2850	5
519	20231017	095800	2455770	2850	2850	2850	2850	0
520	20231017	095700	2455770	2850	2850	2850	2850	0
521	20231017	095600	2455770	2850	2850	2850	2850	0
522	20231017	095500	2455770	2850	2850	2850	2850	0
523	20231017	095400	2455770	2850	2850	2850	2850	1
524	20231017	095300	2452920	2850	2845	2850	2845	20
525	20231017	095200	2395970	2845	2845	2845	2845	0
526	20231017	095100	2395970	2845	2845	2845	2845	13
527	20231017	095000	2358985	2850	2845	2850	2845	114
528	20231017	094900	2034585	2850	2850	2850	2850	0
529	20231017	094800	2034585	2850	2850	2850	2850	0
530	20231017	094700	2034585	2850	2850	2850	2850	0
531	20231017	094600	2034585	2850	2850	2850	2850	1
532	20231017	094500	2031735	2850	2850	2850	2850	0
533	20231017	094400	2031735	2850	2850	2850	2850	0
534	20231017	094300	2031735	2850	2850	2850	2850	0
535	20231017	094200	2031735	2850	2850	2850	2850	0
536	20231017	094100	2031735	2850	2850	2850	2850	0
537	20231017	094000	2031735	2850	2850	2850	2850	10
538	20231017	093900	2003235	2850	2850	2850	2850	0
539	20231017	093800	2003235	2850	2850	2850	2850	1
540	20231017	093700	2000385	2850	2850	2850	2850	0
541	20231017	093600	2000385	2850	2850	2850	2850	0
542	20231017	093500	2000385	2850	2850	2850	2850	3
543	20231017	093400	1991835	2850	2850	2850	2850	0
544	20231017	093300	1991835	2850	2850	2850	2850	0
545	20231017	093200	1991835	2850	2850	2850	2850	1
546	20231017	093100	1988985	2850	2850	2850	2850	10
547	20231017	093000	1960485	2850	2850	2850	2850	0
548	20231017	092900	1960485	2850	2850	2850	2850	0
549	20231017	092800	1960485	2850	2850	2850	2850	0
550	20231017	092700	1960485	2850	2850	2850	2850	0
551	20231017	092600	1960485	2850	2850	2850	2850	0
552	20231017	092500	1960485	2850	2850	2850	2850	0
553	20231017	092400	1960485	2850	2850	2850	2850	0
554	20231017	092300	1960485	2850	2850	2850	2850	0
555	20231017	092200	1960485	2850	2850	2850	2850	0
556	20231017	092100	1960485	2850	2850	2850	2850	0
557	20231017	092000	1960485	2850	2850	2850	2850	0
558	20231017	091900	1960485	2850	2850	2850	2850	38
559	20231017	091800	1852185	2845	2845	2845	2845	0
560	20231017	091700	1852185	2845	2845	2845	2845	1
561	20231017	091600	1849340	2845	2845	2845	2845	1
562	20231017	091500	1846495	2850	2850	2850	2850	0
563	20231017	091400	1846495	2850	2850	2850	2850	0
564	20231017	091300	1846495	2850	2840	2850	2840	5
565	20231017	091200	1832275	2840	2840	2840	2840	18
566	20231017	091100	1781155	2840	2840	2840	2840	10
567	20231017	091000	1752755	2840	2840	2840	2840	53
568	20231017	090900	1602235	2840	2840	2840	2840	0
569	20231017	090800	1602235	2840	2840	2840	2840	100
570	20231017	090700	1318235	2840	2840	2840	2840	0
571	20231017	090600	1318235	2840	2840	2840	2840	0
572	20231017	090500	1318235	2840	2840	2840	2840	2
573	20231017	090400	1312555	2840	2840	2840	2840	11
574	20231017	090300	1281315	2840	2835	2840	2835	175
575	20231017	090200	785180	2830	2830	2830	2830	0
576	20231017	090100	785180	2830	2830	2830	2830	0
577	20231017	090000	785180	2830	2835	2835	2830	277