KissMeData/002220/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	183600	54491595	2950	2950	2950	2950	1027
3	20230922	183500	54491595	2950	2950	2950	2950	0
4	20230922	183400	54491595	2950	2950	2950	2950	0
5	20230922	183300	54491595	2950	2950	2950	2950	0
6	20230922	183200	54491595	2950	2950	2950	2950	0
7	20230922	183100	54491595	2950	2950	2950	2950	0
8	20230922	183000	54491595	2950	2950	2950	2950	0
9	20230922	182900	54491595	2950	2950	2950	2950	0
10	20230922	182800	54491595	2950	2950	2950	2950	0
11	20230922	182700	54491595	2950	2950	2950	2950	0
12	20230922	182600	54491595	2950	2950	2950	2950	0
13	20230922	182500	54491595	2950	2950	2950	2950	0
14	20230922	182400	54491595	2950	2950	2950	2950	0
15	20230922	182300	54491595	2950	2950	2950	2950	0
16	20230922	182200	54491595	2950	2950	2950	2950	0
17	20230922	182100	54491595	2950	2950	2950	2950	0
18	20230922	182000	54491595	2950	2950	2950	2950	0
19	20230922	181900	54491595	2950	2950	2950	2950	0
20	20230922	181800	54491595	2950	2950	2950	2950	0
21	20230922	181700	54491595	2950	2950	2950	2950	0
22	20230922	181600	54491595	2950	2950	2950	2950	0
23	20230922	181500	54491595	2950	2950	2950	2950	0
24	20230922	181400	54491595	2950	2950	2950	2950	0
25	20230922	181300	54491595	2950	2950	2950	2950	0
26	20230922	181200	54491595	2950	2950	2950	2950	0
27	20230922	181100	54491595	2950	2950	2950	2950	0
28	20230922	181000	54491595	2950	2950	2950	2950	0
29	20230922	180900	54491595	2950	2950	2950	2950	0
30	20230922	180800	54491595	2950	2950	2950	2950	0
31	20230922	180700	54491595	2950	2950	2950	2950	0
32	20230922	180600	54491595	2950	2950	2950	2950	1027
33	20230922	180500	54491595	2950	2950	2950	2950	0
34	20230922	180400	54491595	2950	2950	2950	2950	0
35	20230922	180300	54491595	2950	2950	2950	2950	0
36	20230922	180200	54491595	2950	2950	2950	2950	0
37	20230922	180100	54491595	2950	2950	2950	2950	0
38	20230922	180000	54491595	2950	2950	2950	2950	0
39	20230922	175900	54491595	2950	2950	2950	2950	0
40	20230922	175800	54491595	2950	2950	2950	2950	0
41	20230922	175700	54491595	2950	2950	2950	2950	0
42	20230922	175600	54491595	2950	2950	2950	2950	0
43	20230922	175500	54491595	2950	2950	2950	2950	0
44	20230922	175400	54491595	2950	2950	2950	2950	0
45	20230922	175300	54491595	2950	2950	2950	2950	0
46	20230922	175200	54491595	2950	2950	2950	2950	0
47	20230922	175100	54491595	2950	2950	2950	2950	0
48	20230922	175000	54491595	2950	2950	2950	2950	0
49	20230922	174900	54491595	2950	2950	2950	2950	0
50	20230922	174800	54491595	2950	2950	2950	2950	0
51	20230922	174700	54491595	2950	2950	2950	2950	0
52	20230922	174600	54491595	2950	2950	2950	2950	0
53	20230922	174500	54491595	2950	2950	2950	2950	0
54	20230922	174400	54491595	2950	2950	2950	2950	0
55	20230922	174300	54491595	2950	2950	2950	2950	0
56	20230922	174200	54491595	2950	2950	2950	2950	0
57	20230922	174100	54491595	2950	2950	2950	2950	0
58	20230922	174000	54491595	2950	2950	2950	2950	0
59	20230922	173900	54491595	2950	2950	2950	2950	0
60	20230922	173800	54491595	2950	2950	2950	2950	0
61	20230922	173700	54491595	2950	2950	2950	2950	0
62	20230922	173600	54491595	2950	2950	2950	2950	1027
63	20230922	173500	54491595	2950	2950	2950	2950	0
64	20230922	173400	54491595	2950	2950	2950	2950	0
65	20230922	173300	54491595	2950	2950	2950	2950	0
66	20230922	173200	54491595	2950	2950	2950	2950	0
67	20230922	173100	54491595	2950	2950	2950	2950	0
68	20230922	173000	54491595	2950	2950	2950	2950	0
69	20230922	172900	54491595	2950	2950	2950	2950	0
70	20230922	172800	54491595	2950	2950	2950	2950	0
71	20230922	172700	54491595	2950	2950	2950	2950	0
72	20230922	172600	54491595	2950	2950	2950	2950	0
73	20230922	172500	54491595	2950	2950	2950	2950	0
74	20230922	172400	54491595	2950	2950	2950	2950	0
75	20230922	172300	54491595	2950	2950	2950	2950	0
76	20230922	172200	54491595	2950	2950	2950	2950	0
77	20230922	172100	54491595	2950	2950	2950	2950	0
78	20230922	172000	54491595	2950	2950	2950	2950	0
79	20230922	171900	54491595	2950	2950	2950	2950	0
80	20230922	171800	54491595	2950	2950	2950	2950	0
81	20230922	171700	54491595	2950	2950	2950	2950	0
82	20230922	171600	54491595	2950	2950	2950	2950	0
83	20230922	171500	54491595	2950	2950	2950	2950	0
84	20230922	171400	54491595	2950	2950	2950	2950	0
85	20230922	171300	54491595	2950	2950	2950	2950	0
86	20230922	171200	54491595	2950	2950	2950	2950	0
87	20230922	171100	54491595	2950	2950	2950	2950	0
88	20230922	171000	54491595	2950	2950	2950	2950	0
89	20230922	170900	54491595	2950	2950	2950	2950	0
90	20230922	170800	54491595	2950	2950	2950	2950	0
91	20230922	170700	54491595	2950	2950	2950	2950	0
92	20230922	170600	54491595	2950	2950	2950	2950	1027
93	20230922	170500	54491595	2950	2950	2950	2950	0
94	20230922	170400	54491595	2950	2950	2950	2950	0
95	20230922	170300	54491595	2950	2950	2950	2950	0
96	20230922	170200	54491595	2950	2950	2950	2950	0
97	20230922	170100	54491595	2950	2950	2950	2950	0
98	20230922	170000	54491595	2950	2950	2950	2950	0
99	20230922	165900	54491595	2950	2950	2950	2950	0
100	20230922	165800	54491595	2950	2950	2950	2950	0
101	20230922	165700	54491595	2950	2950	2950	2950	0
102	20230922	165600	54491595	2950	2950	2950	2950	0
103	20230922	165500	54491595	2950	2950	2950	2950	0
104	20230922	165400	54491595	2950	2950	2950	2950	0
105	20230922	165300	54491595	2950	2950	2950	2950	0
106	20230922	165200	54491595	2950	2950	2950	2950	0
107	20230922	165100	54491595	2950	2950	2950	2950	0
108	20230922	165000	54491595	2950	2950	2950	2950	0
109	20230922	164900	54491595	2950	2950	2950	2950	0
110	20230922	164800	54491595	2950	2950	2950	2950	0
111	20230922	164700	54491595	2950	2950	2950	2950	0
112	20230922	164600	54491595	2950	2950	2950	2950	0
113	20230922	164500	54491595	2950	2950	2950	2950	0
114	20230922	164400	54491595	2950	2950	2950	2950	0
115	20230922	164300	54491595	2950	2950	2950	2950	0
116	20230922	164200	54491595	2950	2950	2950	2950	0
117	20230922	164100	54491595	2950	2950	2950	2950	0
118	20230922	164000	54491595	2950	2950	2950	2950	0
119	20230922	163900	54491595	2950	2950	2950	2950	0
120	20230922	163800	54491595	2950	2950	2950	2950	0
121	20230922	163700	54491595	2950	2950	2950	2950	0
122	20230922	163600	54491595	2950	2950	2950	2950	1027
123	20230922	163500	54491595	2950	2950	2950	2950	0
124	20230922	163400	54491595	2950	2950	2950	2950	0
125	20230922	163300	54491595	2950	2950	2950	2950	0
126	20230922	163200	54491595	2950	2950	2950	2950	0
127	20230922	163100	54491595	2950	2950	2950	2950	0
128	20230922	163000	54491595	2950	2950	2950	2950	0
129	20230922	162900	54491595	2950	2950	2950	2950	0
130	20230922	162800	54491595	2950	2950	2950	2950	0
131	20230922	162700	54491595	2950	2950	2950	2950	0
132	20230922	162600	54491595	2950	2950	2950	2950	0
133	20230922	162500	54491595	2950	2950	2950	2950	0
134	20230922	162400	54491595	2950	2950	2950	2950	0
135	20230922	162300	54491595	2950	2950	2950	2950	0
136	20230922	162200	54491595	2950	2950	2950	2950	0
137	20230922	162100	54491595	2950	2950	2950	2950	0
138	20230922	162000	54491595	2950	2950	2950	2950	0
139	20230922	161900	54491595	2950	2950	2950	2950	0
140	20230922	161800	54491595	2950	2950	2950	2950	0
141	20230922	161700	54491595	2950	2950	2950	2950	0
142	20230922	161600	54491595	2950	2950	2950	2950	0
143	20230922	161500	54491595	2950	2950	2950	2950	0
144	20230922	161400	54491595	2950	2950	2950	2950	0
145	20230922	161300	54491595	2950	2950	2950	2950	0
146	20230922	161200	54491595	2950	2950	2950	2950	0
147	20230922	161100	54491595	2950	2950	2950	2950	0
148	20230922	161000	54491595	2950	2950	2950	2950	0
149	20230922	160900	54491595	2950	2950	2950	2950	0
150	20230922	160800	54491595	2950	2950	2950	2950	0
151	20230922	160700	54491595	2950	2950	2950	2950	0
152	20230922	160600	54491595	2950	2950	2950	2950	1027
153	20230922	160500	54491595	2950	2950	2950	2950	0
154	20230922	160400	54491595	2950	2950	2950	2950	0
155	20230922	160300	54491595	2950	2950	2950	2950	0
156	20230922	160200	54491595	2950	2950	2950	2950	0
157	20230922	160100	54491595	2950	2950	2950	2950	0
158	20230922	160000	54491595	2950	2950	2950	2950	0
159	20230922	155900	54491595	2950	2950	2950	2950	0
160	20230922	155800	54491595	2950	2950	2950	2950	0
161	20230922	155700	54491595	2950	2950	2950	2950	0
162	20230922	155600	54491595	2950	2950	2950	2950	0
163	20230922	155500	54491595	2950	2950	2950	2950	0
164	20230922	155400	54491595	2950	2950	2950	2950	0
165	20230922	155300	54491595	2950	2950	2950	2950	0
166	20230922	155200	54491595	2950	2950	2950	2950	0
167	20230922	155100	54491595	2950	2950	2950	2950	0
168	20230922	155000	54491595	2950	2950	2950	2950	0
169	20230922	154900	54491595	2950	2950	2950	2950	0
170	20230922	154800	54491595	2950	2950	2950	2950	0
171	20230922	154700	54491595	2950	2950	2950	2950	0
172	20230922	154600	54491595	2950	2950	2950	2950	0
173	20230922	154500	54491595	2950	2950	2950	2950	0
174	20230922	154400	54491595	2950	2950	2950	2950	0
175	20230922	154300	54491595	2950	2950	2950	2950	0
176	20230922	154200	54491595	2950	2950	2950	2950	0
177	20230922	154100	54491595	2950	2950	2950	2950	0
178	20230922	154000	54491595	2950	2950	2950	2950	0
179	20230922	153900	54491595	2950	2950	2950	2950	0
180	20230922	153800	54491595	2950	2950	2950	2950	0
181	20230922	153700	54491595	2950	2950	2950	2950	0
182	20230922	153600	54491595	2950	2950	2950	2950	1027
183	20230922	153500	54491595	2950	2950	2950	2950	0
184	20230922	153400	54491595	2950	2950	2950	2950	0
185	20230922	153300	54491595	2950	2950	2950	2950	0
186	20230922	153200	54491595	2950	2950	2950	2950	0
187	20230922	153100	54491595	2950	2950	2950	2950	0
188	20230922	153000	54491595	2950	2950	2950	2950	1027
189	20230922	152900	51461945	2925	2925	2925	2925	0
190	20230922	152800	51461945	2925	2925	2925	2925	0
191	20230922	152700	51461945	2925	2925	2925	2925	0
192	20230922	152600	51461945	2925	2925	2925	2925	0
193	20230922	152500	51461945	2925	2925	2925	2925	0
194	20230922	152400	51461945	2925	2925	2925	2925	0
195	20230922	152300	51461945	2925	2925	2925	2925	0
196	20230922	152200	51461945	2925	2925	2925	2925	0
197	20230922	152100	51461945	2925	2925	2925	2925	0
198	20230922	152000	51461945	2925	2925	2925	2925	0
199	20230922	151900	51461945	2925	2925	2925	2925	486
200	20230922	151800	50040395	2925	2925	2925	2925	0
201	20230922	151700	50040395	2925	2925	2925	2925	0
202	20230922	151600	50040395	2925	2925	2925	2925	17
203	20230922	151500	49990670	2925	2925	2925	2925	3
204	20230922	151400	49981895	2930	2930	2930	2930	0
205	20230922	151300	49981895	2930	2930	2930	2930	10
206	20230922	151200	49952595	2930	2930	2930	2930	0
207	20230922	151100	49952595	2930	2930	2930	2930	0
208	20230922	151000	49952595	2930	2925	2930	2925	11
209	20230922	150900	49920415	2930	2930	2930	2930	0
210	20230922	150800	49920415	2930	2930	2930	2930	0
211	20230922	150700	49920415	2930	2930	2930	2930	0
212	20230922	150600	49920415	2930	2930	2930	2930	40
213	20230922	150500	49803215	2930	2930	2930	2930	0
214	20230922	150400	49803215	2930	2930	2930	2930	0
215	20230922	150300	49803215	2930	2930	2930	2930	0
216	20230922	150200	49803215	2930	2930	2930	2930	0
217	20230922	150100	49803215	2930	2930	2930	2930	0
218	20230922	150000	49803215	2930	2930	2930	2930	0
219	20230922	145900	49803215	2930	2930	2930	2930	0
220	20230922	145800	49803215	2930	2930	2930	2930	0
221	20230922	145700	49803215	2930	2930	2930	2930	0
222	20230922	145600	49803215	2930	2930	2930	2930	0
223	20230922	145500	49803215	2930	2930	2930	2930	0
224	20230922	145400	49803215	2930	2930	2930	2930	0
225	20230922	145300	49803215	2930	2930	2930	2930	0
226	20230922	145200	49803215	2930	2930	2930	2930	5
227	20230922	145100	49788565	2930	2930	2930	2930	0
228	20230922	145000	49788565	2930	2930	2930	2930	0
229	20230922	144900	49788565	2930	2930	2930	2930	0
230	20230922	144800	49788565	2930	2930	2930	2930	0
231	20230922	144700	49788565	2930	2930	2930	2930	0
232	20230922	144600	49788565	2930	2930	2930	2930	0
233	20230922	144500	49788565	2930	2930	2930	2930	0
234	20230922	144400	49788565	2930	2930	2930	2930	0
235	20230922	144300	49788565	2930	2930	2930	2930	0
236	20230922	144200	49788565	2930	2930	2930	2930	0
237	20230922	144100	49788565	2930	2930	2930	2930	300
238	20230922	144000	48909565	2930	2930	2930	2930	200
239	20230922	143900	48323565	2930	2930	2930	2930	1
240	20230922	143800	48320635	2925	2925	2925	2925	0
241	20230922	143700	48320635	2925	2925	2925	2925	0
242	20230922	143600	48320635	2925	2925	2925	2925	0
243	20230922	143500	48320635	2925	2925	2925	2925	0
244	20230922	143400	48320635	2925	2925	2925	2925	0
245	20230922	143300	48320635	2925	2925	2925	2925	0
246	20230922	143200	48320635	2925	2925	2925	2925	0
247	20230922	143100	48320635	2925	2925	2925	2925	0
248	20230922	143000	48320635	2925	2925	2925	2925	0
249	20230922	142900	48320635	2925	2925	2925	2925	1
250	20230922	142800	48317710	2930	2930	2930	2930	0
251	20230922	142700	48317710	2930	2930	2930	2930	0
252	20230922	142600	48317710	2930	2930	2930	2930	0
253	20230922	142500	48317710	2930	2930	2930	2930	0
254	20230922	142400	48317710	2930	2930	2930	2930	0
255	20230922	142300	48317710	2930	2930	2930	2930	0
256	20230922	142200	48317710	2930	2930	2930	2930	0
257	20230922	142100	48317710	2930	2930	2930	2930	0
258	20230922	142000	48317710	2930	2930	2930	2930	0
259	20230922	141900	48317710	2930	2930	2930	2930	100
260	20230922	141800	48024710	2915	2915	2915	2915	0
261	20230922	141700	48024710	2915	2915	2915	2915	0
262	20230922	141600	48024710	2915	2915	2915	2915	0
263	20230922	141500	48024710	2915	2915	2915	2915	0
264	20230922	141400	48024710	2915	2915	2915	2915	0
265	20230922	141300	48024710	2915	2915	2915	2915	0
266	20230922	141200	48024710	2915	2915	2915	2915	0
267	20230922	141100	48024710	2915	2915	2915	2915	0
268	20230922	141000	48024710	2915	2915	2915	2915	0
269	20230922	140900	48024710	2915	2915	2915	2915	0
270	20230922	140800	48024710	2915	2915	2915	2915	0
271	20230922	140700	48024710	2915	2915	2915	2915	0
272	20230922	140600	48024710	2915	2925	2925	2915	200
273	20230922	140500	47441220	2925	2925	2925	2925	0
274	20230922	140400	47441220	2925	2925	2925	2925	0
275	20230922	140300	47441220	2925	2925	2925	2925	0
276	20230922	140200	47441220	2925	2925	2925	2925	0
277	20230922	140100	47441220	2925	2925	2925	2925	1193
278	20230922	140000	43951695	2915	2915	2915	2915	0
279	20230922	135900	43951695	2915	2915	2915	2915	115
280	20230922	135800	43616470	2910	2910	2910	2910	0
281	20230922	135700	43616470	2910	2910	2910	2910	0
282	20230922	135600	43616470	2910	2910	2910	2910	0
283	20230922	135500	43616470	2910	2910	2910	2910	0
284	20230922	135400	43616470	2910	2910	2910	2910	0
285	20230922	135300	43616470	2910	2910	2910	2910	0
286	20230922	135200	43616470	2910	2910	2910	2910	0
287	20230922	135100	43616470	2910	2910	2910	2910	0
288	20230922	135000	43616470	2910	2910	2910	2910	0
289	20230922	134900	43616470	2910	2910	2910	2910	0
290	20230922	134800	43616470	2910	2910	2910	2910	0
291	20230922	134700	43616470	2910	2910	2910	2910	0
292	20230922	134600	43616470	2910	2910	2910	2910	0
293	20230922	134500	43616470	2910	2910	2910	2910	0
294	20230922	134400	43616470	2910	2910	2910	2910	0
295	20230922	134300	43616470	2910	2910	2910	2910	0
296	20230922	134200	43616470	2910	2910	2910	2910	0
297	20230922	134100	43616470	2910	2910	2910	2910	0
298	20230922	134000	43616470	2910	2910	2910	2910	0
299	20230922	133900	43616470	2910	2910	2910	2910	0
300	20230922	133800	43616470	2910	2910	2910	2910	0
301	20230922	133700	43616470	2910	2910	2910	2910	0
302	20230922	133600	43616470	2910	2910	2910	2910	0
303	20230922	133500	43616470	2910	2910	2910	2910	0
304	20230922	133400	43616470	2910	2910	2910	2910	0
305	20230922	133300	43616470	2910	2910	2910	2910	0
306	20230922	133200	43616470	2910	2910	2910	2910	0
307	20230922	133100	43616470	2910	2910	2910	2910	0
308	20230922	133000	43616470	2910	2910	2910	2910	0
309	20230922	132900	43616470	2910	2910	2910	2910	0
310	20230922	132800	43616470	2910	2910	2910	2910	0
311	20230922	132700	43616470	2910	2910	2910	2910	0
312	20230922	132600	43616470	2910	2910	2910	2910	0
313	20230922	132500	43616470	2910	2910	2910	2910	0
314	20230922	132400	43616470	2910	2910	2910	2910	0
315	20230922	132300	43616470	2910	2910	2910	2910	0
316	20230922	132200	43616470	2910	2910	2910	2910	0
317	20230922	132100	43616470	2910	2920	2920	2910	2000
318	20230922	132000	37792005	2910	2935	2935	2910	2000
319	20230922	131900	31946755	2945	2945	2945	2945	0
320	20230922	131800	31946755	2945	2945	2945	2945	0
321	20230922	131700	31946755	2945	2945	2945	2945	0
322	20230922	131600	31946755	2945	2945	2945	2945	0
323	20230922	131500	31946755	2945	2945	2945	2945	0
324	20230922	131400	31946755	2945	2945	2945	2945	0
325	20230922	131300	31946755	2945	2945	2945	2945	0
326	20230922	131200	31946755	2945	2945	2945	2945	0
327	20230922	131100	31946755	2945	2945	2945	2945	0
328	20230922	131000	31946755	2945	2945	2945	2945	0
329	20230922	130900	31946755	2945	2945	2945	2945	0
330	20230922	130800	31946755	2945	2945	2945	2945	0
331	20230922	130700	31946755	2945	2945	2945	2945	0
332	20230922	130600	31946755	2945	2945	2945	2945	0
333	20230922	130500	31946755	2945	2945	2945	2945	0
334	20230922	130400	31946755	2945	2945	2945	2945	0
335	20230922	130300	31946755	2945	2945	2945	2945	0
336	20230922	130200	31946755	2945	2945	2945	2945	0
337	20230922	130100	31946755	2945	2945	2945	2945	0
338	20230922	130000	31946755	2945	2945	2945	2945	0
339	20230922	125900	31946755	2945	2945	2945	2945	0
340	20230922	125800	31946755	2945	2945	2945	2945	0
341	20230922	125700	31946755	2945	2945	2945	2945	0
342	20230922	125600	31946755	2945	2945	2945	2945	0
343	20230922	125500	31946755	2945	2945	2945	2945	0
344	20230922	125400	31946755	2945	2945	2945	2945	0
345	20230922	125300	31946755	2945	2945	2945	2945	5
346	20230922	125200	31932030	2930	2930	2930	2930	0
347	20230922	125100	31932030	2930	2930	2930	2930	0
348	20230922	125000	31932030	2930	2930	2930	2930	0
349	20230922	124900	31932030	2930	2930	2930	2930	0
350	20230922	124800	31932030	2930	2930	2930	2930	0
351	20230922	124700	31932030	2930	2930	2930	2930	0
352	20230922	124600	31932030	2930	2930	2930	2930	0
353	20230922	124500	31932030	2930	2930	2930	2930	0
354	20230922	124400	31932030	2930	2930	2930	2930	0
355	20230922	124300	31932030	2930	2930	2930	2930	0
356	20230922	124200	31932030	2930	2930	2930	2930	0
357	20230922	124100	31932030	2930	2940	2940	2930	400
358	20230922	124000	30759060	2940	2940	2940	2940	0
359	20230922	123900	30759060	2940	2940	2940	2940	0
360	20230922	123800	30759060	2940	2940	2940	2940	0
361	20230922	123700	30759060	2940	2940	2940	2940	0
362	20230922	123600	30759060	2940	2945	2945	2940	6
363	20230922	123500	30741405	2945	2945	2945	2945	0
364	20230922	123400	30741405	2945	2945	2945	2945	0
365	20230922	123300	30741405	2945	2945	2945	2945	0
366	20230922	123200	30741405	2945	2945	2945	2945	0
367	20230922	123100	30741405	2945	2950	2950	2945	122
368	20230922	123000	30382105	2950	2950	2950	2950	146
369	20230922	122900	29951405	2950	2950	2950	2950	0
370	20230922	122800	29951405	2950	2950	2950	2950	6
371	20230922	122700	29933705	2950	2950	2950	2950	0
372	20230922	122600	29933705	2950	2950	2950	2950	0
373	20230922	122500	29933705	2950	2950	2950	2950	0
374	20230922	122400	29933705	2950	2950	2950	2950	0
375	20230922	122300	29933705	2950	2950	2950	2950	0
376	20230922	122200	29933705	2950	2950	2950	2950	0
377	20230922	122100	29933705	2950	2950	2950	2950	0
378	20230922	122000	29933705	2950	2950	2950	2950	50
379	20230922	121900	29786205	2955	2955	2955	2955	0
380	20230922	121800	29786205	2955	2955	2955	2955	0
381	20230922	121700	29786205	2955	2955	2955	2955	0
382	20230922	121600	29786205	2955	2955	2955	2955	0
383	20230922	121500	29786205	2955	2955	2955	2955	0
384	20230922	121400	29786205	2955	2955	2955	2955	0
385	20230922	121300	29786205	2955	2955	2955	2955	0
386	20230922	121200	29786205	2955	2955	2955	2955	0
387	20230922	121100	29786205	2955	2955	2955	2955	0
388	20230922	121000	29786205	2955	2955	2955	2955	0
389	20230922	120900	29786205	2955	2955	2955	2955	0
390	20230922	120800	29786205	2955	2955	2955	2955	0
391	20230922	120700	29786205	2955	2955	2955	2955	0
392	20230922	120600	29786205	2955	2955	2955	2955	0
393	20230922	120500	29786205	2955	2955	2955	2955	0
394	20230922	120400	29786205	2955	2955	2955	2955	257
395	20230922	120300	29026770	2955	2955	2955	2955	262
396	20230922	120200	28252560	2955	2955	2955	2955	0
397	20230922	120100	28252560	2955	2955	2955	2955	0
398	20230922	120000	28252560	2955	2955	2955	2955	0
399	20230922	115900	28252560	2955	2955	2955	2955	0
400	20230922	115800	28252560	2955	2955	2955	2955	0
401	20230922	115700	28252560	2955	2955	2955	2955	0
402	20230922	115600	28252560	2955	2955	2955	2955	0
403	20230922	115500	28252560	2955	2955	2955	2955	0
404	20230922	115400	28252560	2955	2955	2955	2955	0
405	20230922	115300	28252560	2955	2955	2955	2955	0
406	20230922	115200	28252560	2955	2955	2955	2955	0
407	20230922	115100	28252560	2955	2955	2955	2955	0
408	20230922	115000	28252560	2955	2955	2955	2955	0
409	20230922	114900	28252560	2955	2955	2955	2955	403
410	20230922	114800	27061695	2955	2955	2955	2955	0
411	20230922	114700	27061695	2955	2955	2955	2955	0
412	20230922	114600	27061695	2955	2955	2955	2955	0
413	20230922	114500	27061695	2955	2955	2955	2955	0
414	20230922	114400	27061695	2955	2955	2955	2955	0
415	20230922	114300	27061695	2955	2955	2955	2955	2
416	20230922	114200	27055785	2955	2955	2955	2955	0
417	20230922	114100	27055785	2955	2955	2955	2955	0
418	20230922	114000	27055785	2955	2955	2955	2955	1
419	20230922	113900	27052830	2950	2950	2950	2950	17
420	20230922	113800	27002680	2950	2950	2950	2950	0
421	20230922	113700	27002680	2950	2950	2950	2950	0
422	20230922	113600	27002680	2950	2950	2950	2950	0
423	20230922	113500	27002680	2950	2950	2950	2950	0
424	20230922	113400	27002680	2950	2950	2950	2950	0
425	20230922	113300	27002680	2950	2950	2950	2950	0
426	20230922	113200	27002680	2950	2950	2950	2950	0
427	20230922	113100	27002680	2950	2950	2950	2950	0
428	20230922	113000	27002680	2950	2950	2950	2950	0
429	20230922	112900	27002680	2950	2950	2950	2950	0
430	20230922	112800	27002680	2950	2950	2950	2950	0
431	20230922	112700	27002680	2950	2950	2950	2950	0
432	20230922	112600	27002680	2950	2950	2950	2950	0
433	20230922	112500	27002680	2950	2950	2950	2950	0
434	20230922	112400	27002680	2950	2950	2950	2950	0
435	20230922	112300	27002680	2950	2950	2950	2950	0
436	20230922	112200	27002680	2950	2950	2950	2950	0
437	20230922	112100	27002680	2950	2950	2950	2950	0
438	20230922	112000	27002680	2950	2950	2950	2950	0
439	20230922	111900	27002680	2950	2950	2950	2950	0
440	20230922	111800	27002680	2950	2950	2950	2950	0
441	20230922	111700	27002680	2950	2950	2950	2950	0
442	20230922	111600	27002680	2950	2950	2950	2950	0
443	20230922	111500	27002680	2950	2950	2950	2950	68
444	20230922	111400	26802080	2950	2950	2950	2950	0
445	20230922	111300	26802080	2950	2950	2950	2950	200
446	20230922	111200	26212080	2945	2945	2945	2945	0
447	20230922	111100	26212080	2945	2945	2945	2945	0
448	20230922	111000	26212080	2945	2945	2945	2945	0
449	20230922	110900	26212080	2945	2945	2945	2945	0
450	20230922	110800	26212080	2945	2945	2945	2945	0
451	20230922	110700	26212080	2945	2945	2945	2945	0
452	20230922	110600	26212080	2945	2945	2945	2945	0
453	20230922	110500	26212080	2945	2945	2945	2945	0
454	20230922	110400	26212080	2945	2945	2945	2945	0
455	20230922	110300	26212080	2945	2945	2945	2945	0
456	20230922	110200	26212080	2945	2945	2945	2945	0
457	20230922	110100	26212080	2945	2945	2945	2945	0
458	20230922	110000	26212080	2945	2945	2945	2945	5
459	20230922	105900	26197355	2945	2945	2945	2945	0
460	20230922	105800	26197355	2945	2945	2945	2945	0
461	20230922	105700	26197355	2945	2945	2945	2945	0
462	20230922	105600	26197355	2945	2945	2945	2945	0
463	20230922	105500	26197355	2945	2945	2945	2945	0
464	20230922	105400	26197355	2945	2945	2945	2945	0
465	20230922	105300	26197355	2945	2945	2945	2945	0
466	20230922	105200	26197355	2945	2945	2945	2945	0
467	20230922	105100	26197355	2945	2945	2945	2945	5
468	20230922	105000	26182630	2945	2945	2945	2945	0
469	20230922	104900	26182630	2945	2945	2945	2945	0
470	20230922	104800	26182630	2945	2945	2945	2945	0
471	20230922	104700	26182630	2945	2945	2945	2945	0
472	20230922	104600	26182630	2945	2940	2945	2940	180
473	20230922	104500	25652565	2950	2950	2950	2950	0
474	20230922	104400	25652565	2950	2950	2950	2950	0
475	20230922	104300	25652565	2950	2950	2950	2950	0
476	20230922	104200	25652565	2950	2950	2950	2950	0
477	20230922	104100	25652565	2950	2950	2950	2950	0
478	20230922	104000	25652565	2950	2950	2950	2950	0
479	20230922	103900	25652565	2950	2950	2950	2950	0
480	20230922	103800	25652565	2950	2950	2950	2950	0
481	20230922	103700	25652565	2950	2950	2950	2950	0
482	20230922	103600	25652565	2950	2950	2950	2950	0
483	20230922	103500	25652565	2950	2950	2950	2950	0
484	20230922	103400	25652565	2950	2950	2950	2950	0
485	20230922	103300	25652565	2950	2950	2950	2950	0
486	20230922	103200	25652565	2950	2950	2950	2950	0
487	20230922	103100	25652565	2950	2950	2950	2950	1
488	20230922	103000	25649615	2930	2930	2930	2930	0
489	20230922	102900	25649615	2930	2930	2930	2930	0
490	20230922	102800	25649615	2930	2930	2930	2930	713
491	20230922	102700	23560525	2925	2945	2945	2925	756
492	20230922	102600	21344010	2945	2945	2945	2945	0
493	20230922	102500	21344010	2945	2945	2945	2945	0
494	20230922	102400	21344010	2945	2945	2945	2945	0
495	20230922	102300	21344010	2945	2945	2945	2945	0
496	20230922	102200	21344010	2945	2945	2945	2945	0
497	20230922	102100	21344010	2945	2945	2945	2945	23
498	20230922	102000	21276275	2945	2945	2945	2945	1
499	20230922	101900	21273330	2965	2965	2965	2965	0
500	20230922	101800	21273330	2965	2960	2965	2960	70
501	20230922	101700	21065860	2940	2940	2940	2940	0
502	20230922	101600	21065860	2940	2940	2940	2940	0
503	20230922	101500	21065860	2940	2940	2940	2940	0
504	20230922	101400	21065860	2940	2940	2940	2940	0
505	20230922	101300	21065860	2940	2940	2940	2940	0
506	20230922	101200	21065860	2940	2940	2940	2940	0
507	20230922	101100	21065860	2940	2940	2940	2940	0
508	20230922	101000	21065860	2940	2940	2940	2940	0
509	20230922	100900	21065860	2940	2940	2940	2940	0
510	20230922	100800	21065860	2940	2940	2940	2940	0
511	20230922	100700	21065860	2940	2940	2940	2940	0
512	20230922	100600	21065860	2940	2940	2940	2940	0
513	20230922	100500	21065860	2940	2940	2940	2940	0
514	20230922	100400	21065860	2940	2940	2940	2940	0
515	20230922	100300	21065860	2940	2940	2940	2940	200
516	20230922	100200	20477860	2945	2945	2945	2945	32
517	20230922	100100	20383620	2950	2950	2950	2950	1
518	20230922	100000	20380670	2950	2950	2950	2950	3
519	20230922	095900	20371820	2955	2955	2955	2955	0
520	20230922	095800	20371820	2955	2955	2955	2955	0
521	20230922	095700	20371820	2955	2955	2955	2955	0
522	20230922	095600	20371820	2955	2955	2955	2955	0
523	20230922	095500	20371820	2955	2955	2955	2955	0
524	20230922	095400	20371820	2955	2955	2955	2955	1
525	20230922	095300	20368865	2965	2965	2965	2965	300
526	20230922	095200	19479365	2960	2960	2960	2960	0
527	20230922	095100	19479365	2960	2960	2960	2960	300
528	20230922	095000	18591365	2960	2960	2960	2960	85
529	20230922	094900	18339765	2960	2960	2960	2960	0
530	20230922	094800	18339765	2960	2960	2960	2960	0
531	20230922	094700	18339765	2960	2960	2960	2960	302
532	20230922	094600	17445845	2960	2950	2960	2950	3026
533	20230922	094500	8489145	2950	2950	2950	2950	1
534	20230922	094400	8486195	2950	2950	2950	2950	0
535	20230922	094300	8486195	2950	2950	2950	2950	0
536	20230922	094200	8486195	2950	2950	2950	2950	63
537	20230922	094100	8300345	2950	2950	2950	2950	7
538	20230922	094000	8279695	2950	2950	2950	2950	1
539	20230922	093900	8276745	2950	2950	2950	2950	285
540	20230922	093800	7435995	2940	2940	2940	2940	0
541	20230922	093700	7435995	2940	2950	2950	2940	101
542	20230922	093600	7138055	2950	2950	2950	2950	0
543	20230922	093500	7138055	2950	2945	2950	2945	10
544	20230922	093400	7108595	2940	2940	2940	2940	1
545	20230922	093300	7105655	2940	2940	2940	2940	453
546	20230922	093200	5773835	2945	2945	2945	2945	0
547	20230922	093100	5773835	2945	2945	2945	2945	0
548	20230922	093000	5773835	2945	2945	2945	2945	0
549	20230922	092900	5773835	2945	2945	2945	2945	0
550	20230922	092800	5773835	2945	2945	2945	2945	300
551	20230922	092700	4890335	2945	2945	2945	2945	250
552	20230922	092600	4154085	2945	2945	2945	2945	0
553	20230922	092500	4154085	2945	2945	2945	2945	0
554	20230922	092400	4154085	2945	2945	2945	2945	349
555	20230922	092300	3126280	2930	2930	2930	2930	0
556	20230922	092200	3126280	2930	2930	2930	2930	372
557	20230922	092100	2036320	2920	2920	2920	2920	0
558	20230922	092000	2036320	2920	2920	2920	2920	110
559	20230922	091900	1715120	2930	2930	2930	2930	0
560	20230922	091800	1715120	2930	2930	2930	2930	128
561	20230922	091700	1340080	2930	2930	2930	2930	1
562	20230922	091600	1337150	2945	2945	2945	2945	0
563	20230922	091500	1337150	2945	2945	2945	2945	0
564	20230922	091400	1337150	2945	2945	2945	2945	400
565	20230922	091300	159150	2945	2945	2945	2945	0
566	20230922	091200	159150	2945	2945	2945	2945	1
567	20230922	091100	156205	2945	2945	2945	2945	0
568	20230922	091000	156205	2945	2945	2945	2945	0
569	20230922	090900	156205	2945	2945	2945	2945	34
570	20230922	090800	56075	2945	2945	2945	2945	0
571	20230922	090700	56075	2945	2945	2945	2945	0
572	20230922	090600	56075	2945	2945	2945	2945	1
573	20230922	090500	53130	2930	2930	2930	2930	1
574	20230922	090400	50200	2945	2945	2945	2945	0
575	20230922	090300	50200	2945	2945	2945	2945	0
576	20230922	090200	50200	2945	2945	2945	2945	0
577	20230922	090100	50200	2945	2945	2945	2945	7
578	20230922	090000	29585	2945	2945	2945	2945	1