KissMeData/002200/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	183500	162823435	2935	2935	2935	2935	59
3	20230913	183400	162823435	2935	2935	2935	2935	0
4	20230913	183300	162823435	2935	2935	2935	2935	0
5	20230913	183200	162823435	2935	2935	2935	2935	0
6	20230913	183100	162823435	2935	2935	2935	2935	0
7	20230913	183000	162823435	2935	2935	2935	2935	0
8	20230913	182900	162823435	2935	2935	2935	2935	0
9	20230913	182800	162823435	2935	2935	2935	2935	0
10	20230913	182700	162823435	2935	2935	2935	2935	0
11	20230913	182600	162823435	2935	2935	2935	2935	0
12	20230913	182500	162823435	2935	2935	2935	2935	0
13	20230913	182400	162823435	2935	2935	2935	2935	0
14	20230913	182300	162823435	2935	2935	2935	2935	0
15	20230913	182200	162823435	2935	2935	2935	2935	0
16	20230913	182100	162823435	2935	2935	2935	2935	0
17	20230913	182000	162823435	2935	2935	2935	2935	0
18	20230913	181900	162823435	2935	2935	2935	2935	0
19	20230913	181800	162823435	2935	2935	2935	2935	0
20	20230913	181700	162823435	2935	2935	2935	2935	0
21	20230913	181600	162823435	2935	2935	2935	2935	0
22	20230913	181500	162823435	2935	2935	2935	2935	0
23	20230913	181400	162823435	2935	2935	2935	2935	0
24	20230913	181300	162823435	2935	2935	2935	2935	0
25	20230913	181200	162823435	2935	2935	2935	2935	0
26	20230913	181100	162823435	2935	2935	2935	2935	0
27	20230913	181000	162823435	2935	2935	2935	2935	0
28	20230913	180900	162823435	2935	2935	2935	2935	0
29	20230913	180800	162823435	2935	2935	2935	2935	0
30	20230913	180700	162823435	2935	2935	2935	2935	0
31	20230913	180600	162823435	2935	2935	2935	2935	0
32	20230913	180500	162823435	2935	2935	2935	2935	59
33	20230913	180400	162823435	2935	2935	2935	2935	0
34	20230913	180300	162823435	2935	2935	2935	2935	0
35	20230913	180200	162823435	2935	2935	2935	2935	0
36	20230913	180100	162823435	2935	2935	2935	2935	0
37	20230913	180000	162823435	2935	2935	2935	2935	0
38	20230913	175900	162823435	2935	2935	2935	2935	0
39	20230913	175800	162823435	2935	2935	2935	2935	0
40	20230913	175700	162823435	2935	2935	2935	2935	0
41	20230913	175600	162823435	2935	2935	2935	2935	0
42	20230913	175500	162823435	2935	2935	2935	2935	0
43	20230913	175400	162823435	2935	2935	2935	2935	0
44	20230913	175300	162823435	2935	2935	2935	2935	0
45	20230913	175200	162823435	2935	2935	2935	2935	0
46	20230913	175100	162823435	2935	2935	2935	2935	0
47	20230913	175000	162823435	2935	2935	2935	2935	0
48	20230913	174900	162823435	2935	2935	2935	2935	0
49	20230913	174800	162823435	2935	2935	2935	2935	0
50	20230913	174700	162823435	2935	2935	2935	2935	0
51	20230913	174600	162823435	2935	2935	2935	2935	0
52	20230913	174500	162823435	2935	2935	2935	2935	0
53	20230913	174400	162823435	2935	2935	2935	2935	0
54	20230913	174300	162823435	2935	2935	2935	2935	0
55	20230913	174200	162823435	2935	2935	2935	2935	0
56	20230913	174100	162823435	2935	2935	2935	2935	0
57	20230913	174000	162823435	2935	2935	2935	2935	0
58	20230913	173900	162823435	2935	2935	2935	2935	0
59	20230913	173800	162823435	2935	2935	2935	2935	0
60	20230913	173700	162823435	2935	2935	2935	2935	0
61	20230913	173600	162823435	2935	2935	2935	2935	0
62	20230913	173500	162823435	2935	2935	2935	2935	59
63	20230913	173400	162823435	2935	2935	2935	2935	0
64	20230913	173300	162823435	2935	2935	2935	2935	0
65	20230913	173200	162823435	2935	2935	2935	2935	0
66	20230913	173100	162823435	2935	2935	2935	2935	0
67	20230913	173000	162823435	2935	2935	2935	2935	0
68	20230913	172900	162823435	2935	2935	2935	2935	0
69	20230913	172800	162823435	2935	2935	2935	2935	0
70	20230913	172700	162823435	2935	2935	2935	2935	0
71	20230913	172600	162823435	2935	2935	2935	2935	0
72	20230913	172500	162823435	2935	2935	2935	2935	0
73	20230913	172400	162823435	2935	2935	2935	2935	0
74	20230913	172300	162823435	2935	2935	2935	2935	0
75	20230913	172200	162823435	2935	2935	2935	2935	0
76	20230913	172100	162823435	2935	2935	2935	2935	0
77	20230913	172000	162823435	2935	2935	2935	2935	0
78	20230913	171900	162823435	2935	2935	2935	2935	0
79	20230913	171800	162823435	2935	2935	2935	2935	0
80	20230913	171700	162823435	2935	2935	2935	2935	0
81	20230913	171600	162823435	2935	2935	2935	2935	0
82	20230913	171500	162823435	2935	2935	2935	2935	0
83	20230913	171400	162823435	2935	2935	2935	2935	0
84	20230913	171300	162823435	2935	2935	2935	2935	0
85	20230913	171200	162823435	2935	2935	2935	2935	0
86	20230913	171100	162823435	2935	2935	2935	2935	0
87	20230913	171000	162823435	2935	2935	2935	2935	0
88	20230913	170900	162823435	2935	2935	2935	2935	0
89	20230913	170800	162823435	2935	2935	2935	2935	0
90	20230913	170700	162823435	2935	2935	2935	2935	0
91	20230913	170600	162823435	2935	2935	2935	2935	0
92	20230913	170500	162823435	2935	2935	2935	2935	59
93	20230913	170400	162823435	2935	2935	2935	2935	0
94	20230913	170300	162823435	2935	2935	2935	2935	0
95	20230913	170200	162823435	2935	2935	2935	2935	0
96	20230913	170100	162823435	2935	2935	2935	2935	0
97	20230913	170000	162823435	2935	2935	2935	2935	0
98	20230913	165900	162823435	2935	2935	2935	2935	0
99	20230913	165800	162823435	2935	2935	2935	2935	0
100	20230913	165700	162823435	2935	2935	2935	2935	0
101	20230913	165600	162823435	2935	2935	2935	2935	0
102	20230913	165500	162823435	2935	2935	2935	2935	0
103	20230913	165400	162823435	2935	2935	2935	2935	0
104	20230913	165300	162823435	2935	2935	2935	2935	0
105	20230913	165200	162823435	2935	2935	2935	2935	0
106	20230913	165100	162823435	2935	2935	2935	2935	0
107	20230913	165000	162823435	2935	2935	2935	2935	0
108	20230913	164900	162823435	2935	2935	2935	2935	0
109	20230913	164800	162823435	2935	2935	2935	2935	0
110	20230913	164700	162823435	2935	2935	2935	2935	0
111	20230913	164600	162823435	2935	2935	2935	2935	0
112	20230913	164500	162823435	2935	2935	2935	2935	0
113	20230913	164400	162823435	2935	2935	2935	2935	0
114	20230913	164300	162823435	2935	2935	2935	2935	0
115	20230913	164200	162823435	2935	2935	2935	2935	0
116	20230913	164100	162823435	2935	2935	2935	2935	0
117	20230913	164000	162823435	2935	2935	2935	2935	0
118	20230913	163900	162823435	2935	2935	2935	2935	0
119	20230913	163800	162823435	2935	2935	2935	2935	0
120	20230913	163700	162823435	2935	2935	2935	2935	0
121	20230913	163600	162823435	2935	2935	2935	2935	0
122	20230913	163500	162823435	2935	2935	2935	2935	59
123	20230913	163400	162823435	2935	2935	2935	2935	0
124	20230913	163300	162823435	2935	2935	2935	2935	0
125	20230913	163200	162823435	2935	2935	2935	2935	0
126	20230913	163100	162823435	2935	2935	2935	2935	0
127	20230913	163000	162823435	2935	2935	2935	2935	0
128	20230913	162900	162823435	2935	2935	2935	2935	0
129	20230913	162800	162823435	2935	2935	2935	2935	0
130	20230913	162700	162823435	2935	2935	2935	2935	0
131	20230913	162600	162823435	2935	2935	2935	2935	0
132	20230913	162500	162823435	2935	2935	2935	2935	0
133	20230913	162400	162823435	2935	2935	2935	2935	0
134	20230913	162300	162823435	2935	2935	2935	2935	0
135	20230913	162200	162823435	2935	2935	2935	2935	0
136	20230913	162100	162823435	2935	2935	2935	2935	0
137	20230913	162000	162823435	2935	2935	2935	2935	0
138	20230913	161900	162823435	2935	2935	2935	2935	0
139	20230913	161800	162823435	2935	2935	2935	2935	0
140	20230913	161700	162823435	2935	2935	2935	2935	0
141	20230913	161600	162823435	2935	2935	2935	2935	0
142	20230913	161500	162823435	2935	2935	2935	2935	0
143	20230913	161400	162823435	2935	2935	2935	2935	0
144	20230913	161300	162823435	2935	2935	2935	2935	0
145	20230913	161200	162823435	2935	2935	2935	2935	0
146	20230913	161100	162823435	2935	2935	2935	2935	0
147	20230913	161000	162823435	2935	2935	2935	2935	0
148	20230913	160900	162823435	2935	2935	2935	2935	0
149	20230913	160800	162823435	2935	2935	2935	2935	0
150	20230913	160700	162823435	2935	2935	2935	2935	0
151	20230913	160600	162823435	2935	2935	2935	2935	0
152	20230913	160500	162823435	2935	2935	2935	2935	59
153	20230913	160400	162823435	2935	2935	2935	2935	0
154	20230913	160300	162823435	2935	2935	2935	2935	0
155	20230913	160200	162823435	2935	2935	2935	2935	0
156	20230913	160100	162823435	2935	2935	2935	2935	0
157	20230913	160000	162823435	2935	2935	2935	2935	0
158	20230913	155900	162823435	2935	2935	2935	2935	0
159	20230913	155800	162823435	2935	2935	2935	2935	0
160	20230913	155700	162823435	2935	2935	2935	2935	0
161	20230913	155600	162823435	2935	2935	2935	2935	0
162	20230913	155500	162823435	2935	2935	2935	2935	0
163	20230913	155400	162823435	2935	2935	2935	2935	0
164	20230913	155300	162823435	2935	2935	2935	2935	0
165	20230913	155200	162823435	2935	2935	2935	2935	0
166	20230913	155100	162823435	2935	2935	2935	2935	0
167	20230913	155000	162823435	2935	2935	2935	2935	0
168	20230913	154900	162823435	2935	2935	2935	2935	0
169	20230913	154800	162823435	2935	2935	2935	2935	0
170	20230913	154700	162823435	2935	2935	2935	2935	0
171	20230913	154600	162823435	2935	2935	2935	2935	0
172	20230913	154500	162823435	2935	2935	2935	2935	0
173	20230913	154400	162823435	2935	2935	2935	2935	0
174	20230913	154300	162823435	2935	2935	2935	2935	0
175	20230913	154200	162823435	2935	2935	2935	2935	0
176	20230913	154100	162823435	2935	2935	2935	2935	0
177	20230913	154000	162823435	2935	2935	2935	2935	0
178	20230913	153900	162823435	2935	2935	2935	2935	0
179	20230913	153800	162823435	2935	2935	2935	2935	0
180	20230913	153700	162823435	2935	2935	2935	2935	0
181	20230913	153600	162823435	2935	2935	2935	2935	0
182	20230913	153500	162823435	2935	2935	2935	2935	59
183	20230913	153400	162823435	2935	2935	2935	2935	0
184	20230913	153300	162823435	2935	2935	2935	2935	0
185	20230913	153200	162823435	2935	2935	2935	2935	0
186	20230913	153100	162823435	2935	2935	2935	2935	0
187	20230913	153000	162823435	2935	2935	2935	2935	59
188	20230913	152900	162650270	2935	2935	2935	2935	0
189	20230913	152800	162650270	2935	2935	2935	2935	0
190	20230913	152700	162650270	2935	2935	2935	2935	0
191	20230913	152600	162650270	2935	2935	2935	2935	0
192	20230913	152500	162650270	2935	2935	2935	2935	0
193	20230913	152400	162650270	2935	2935	2935	2935	0
194	20230913	152300	162650270	2935	2935	2935	2935	0
195	20230913	152200	162650270	2935	2935	2935	2935	0
196	20230913	152100	162650270	2935	2935	2935	2935	0
197	20230913	152000	162650270	2935	2935	2935	2935	0
198	20230913	151900	162650270	2935	2935	2935	2935	1
199	20230913	151800	162647335	2925	2925	2925	2925	281
200	20230913	151700	161825410	2925	2925	2925	2925	0
201	20230913	151600	161825410	2925	2925	2925	2925	63
202	20230913	151500	161641135	2925	2925	2925	2925	0
203	20230913	151400	161641135	2925	2925	2925	2925	15
204	20230913	151300	161597260	2925	2925	2925	2925	0
205	20230913	151200	161597260	2925	2925	2925	2925	59
206	20230913	151100	161424685	2925	2925	2925	2925	20
207	20230913	151000	161366185	2925	2925	2925	2925	0
208	20230913	150900	161366185	2925	2925	2925	2925	0
209	20230913	150800	161366185	2925	2925	2925	2925	0
210	20230913	150700	161366185	2925	2925	2925	2925	75
211	20230913	150600	161146810	2935	2935	2935	2930	341
212	20230913	150500	160146030	2935	2935	2935	2935	0
213	20230913	150400	160146030	2935	2935	2935	2935	0
214	20230913	150300	160146030	2935	2935	2935	2935	0
215	20230913	150200	160146030	2935	2935	2935	2935	0
216	20230913	150100	160146030	2935	2935	2935	2935	0
217	20230913	150000	160146030	2935	2935	2935	2935	0
218	20230913	145900	160146030	2935	2935	2935	2935	0
219	20230913	145800	160146030	2935	2935	2935	2935	0
220	20230913	145700	160146030	2935	2935	2935	2935	0
221	20230913	145600	160146030	2935	2935	2935	2935	0
222	20230913	145500	160146030	2935	2935	2935	2935	0
223	20230913	145400	160146030	2935	2920	2935	2920	2
224	20230913	145300	160140175	2935	2935	2935	2935	0
225	20230913	145200	160140175	2935	2935	2935	2935	0
226	20230913	145100	160140175	2935	2935	2935	2935	0
227	20230913	145000	160140175	2935	2935	2935	2935	342
228	20230913	144900	159136405	2940	2940	2940	2940	0
229	20230913	144800	159136405	2940	2940	2940	2940	0
230	20230913	144700	159136405	2940	2940	2940	2940	0
231	20230913	144600	159136405	2940	2940	2945	2940	51
232	20230913	144500	158986460	2940	2940	2940	2940	1
233	20230913	144400	158983520	2920	2920	2920	2920	99
234	20230913	144300	158694440	2920	2920	2920	2920	35
235	20230913	144200	158592240	2920	2920	2920	2920	0
236	20230913	144100	158592240	2920	2920	2920	2920	137
237	20230913	144000	158192200	2945	2945	2945	2945	0
238	20230913	143900	158192200	2945	2945	2945	2945	0
239	20230913	143800	158192200	2945	2945	2945	2945	187
240	20230913	143700	157641485	2945	2945	2945	2945	0
241	20230913	143600	157641485	2945	2945	2945	2945	0
242	20230913	143500	157641485	2945	2945	2945	2945	0
243	20230913	143400	157641485	2945	2945	2945	2945	1
244	20230913	143300	157638540	2930	2930	2930	2930	147
245	20230913	143200	157207830	2945	2930	2945	2930	170
246	20230913	143100	156709715	2930	2930	2930	2930	0
247	20230913	143000	156709715	2930	2930	2930	2930	0
248	20230913	142900	156709715	2930	2920	2930	2920	2
249	20230913	142800	156703865	2920	2920	2920	2920	1
250	20230913	142700	156700945	2930	2930	2930	2930	0
251	20230913	142600	156700945	2930	2930	2930	2930	234
252	20230913	142500	156015325	2930	2930	2930	2930	0
253	20230913	142400	156015325	2930	2930	2930	2930	0
254	20230913	142300	156015325	2930	2930	2930	2930	0
255	20230913	142200	156015325	2930	2930	2930	2930	0
256	20230913	142100	156015325	2930	2930	2930	2930	0
257	20230913	142000	156015325	2930	2920	2930	2920	336
258	20230913	141900	155031555	2940	2940	2940	2940	0
259	20230913	141800	155031555	2940	2940	2940	2900	1954
260	20230913	141700	149346820	2940	2940	2940	2940	0
261	20230913	141600	149346820	2940	2940	2940	2940	1
262	20230913	141500	149343880	2950	2950	2950	2950	0
263	20230913	141400	149343880	2950	2950	2950	2950	264
264	20230913	141300	148565080	2950	2950	2950	2950	0
265	20230913	141200	148565080	2950	2950	2950	2950	0
266	20230913	141100	148565080	2950	2950	2950	2950	4
267	20230913	141000	148553280	2950	2950	2950	2950	0
268	20230913	140900	148553280	2950	2950	2950	2950	126
269	20230913	140800	148181580	2940	2940	2940	2940	0
270	20230913	140700	148181580	2940	2945	2945	2940	92
271	20230913	140600	147911090	2945	2945	2945	2945	0
272	20230913	140500	147911090	2945	2945	2945	2945	8
273	20230913	140400	147887530	2945	2945	2945	2945	23
274	20230913	140300	147819795	2945	2945	2950	2945	226
275	20230913	140200	147153645	2950	2950	2950	2950	0
276	20230913	140100	147153645	2950	2950	2950	2950	0
277	20230913	140000	147153645	2950	2950	2950	2950	0
278	20230913	135900	147153645	2950	2950	2950	2950	20
279	20230913	135800	147094645	2950	2950	2950	2950	0
280	20230913	135700	147094645	2950	2950	2950	2950	210
281	20230913	135600	146475145	2950	2950	2950	2950	0
282	20230913	135500	146475145	2950	2950	2950	2950	0
283	20230913	135400	146475145	2950	2945	2950	2945	6682
284	20230913	135300	126787165	2940	2940	2940	2940	1320
285	20230913	135200	122906365	2940	2940	2940	2940	0
286	20230913	135100	122906365	2940	2915	2940	2915	210
287	20230913	135000	122288990	2930	2930	2930	2930	0
288	20230913	134900	122288990	2930	2930	2930	2930	0
289	20230913	134800	122288990	2930	2930	2930	2930	64
290	20230913	134700	122101470	2930	2930	2930	2930	0
291	20230913	134600	122101470	2930	2930	2930	2930	0
292	20230913	134500	122101470	2930	2930	2930	2930	177
293	20230913	134400	121582860	2930	2930	2930	2930	0
294	20230913	134300	121582860	2930	2930	2930	2930	0
295	20230913	134200	121582860	2930	2930	2930	2930	0
296	20230913	134100	121582860	2930	2930	2930	2930	0
297	20230913	134000	121582860	2930	2930	2930	2930	0
298	20230913	133900	121582860	2930	2930	2930	2930	255
299	20230913	133800	120835710	2915	2915	2915	2915	1
300	20230913	133700	120832795	2930	2930	2930	2930	0
301	20230913	133600	120832795	2930	2930	2930	2930	0
302	20230913	133500	120832795	2930	2930	2930	2930	73
303	20230913	133400	120618905	2930	2930	2930	2930	140
304	20230913	133300	120208705	2930	2930	2930	2930	0
305	20230913	133200	120208705	2930	2930	2930	2930	0
306	20230913	133100	120208705	2930	2930	2930	2930	0
307	20230913	133000	120208705	2930	2930	2930	2930	0
308	20230913	132900	120208705	2930	2930	2930	2930	20
309	20230913	132800	120150105	2930	2930	2930	2930	125
310	20230913	132700	119783855	2930	2930	2930	2930	1
311	20230913	132600	119780925	2915	2915	2915	2915	0
312	20230913	132500	119780925	2915	2915	2915	2915	1
313	20230913	132400	119778010	2930	2930	2930	2930	0
314	20230913	132300	119778010	2930	2930	2930	2930	0
315	20230913	132200	119778010	2930	2930	2930	2930	315
316	20230913	132100	118855060	2930	2930	2930	2930	0
317	20230913	132000	118855060	2930	2930	2930	2930	0
318	20230913	131900	118855060	2930	2930	2930	2930	0
319	20230913	131800	118855060	2930	2930	2930	2930	0
320	20230913	131700	118855060	2930	2930	2930	2930	0
321	20230913	131600	118855060	2930	2930	2930	2930	140
322	20230913	131500	118444860	2930	2930	2930	2930	16
323	20230913	131400	118397980	2910	2910	2910	2910	0
324	20230913	131300	118397980	2910	2910	2910	2910	46
325	20230913	131200	118264120	2930	2930	2930	2930	0
326	20230913	131100	118264120	2930	2930	2930	2930	0
327	20230913	131000	118264120	2930	2930	2930	2930	182
328	20230913	130900	117730860	2930	2930	2930	2930	1
329	20230913	130800	117727930	2930	2930	2930	2930	1
330	20230913	130700	117725000	2925	2925	2925	2925	0
331	20230913	130600	117725000	2925	2925	2925	2925	0
332	20230913	130500	117725000	2925	2925	2925	2925	294
333	20230913	130400	116865050	2925	2925	2925	2925	69
334	20230913	130300	116663225	2910	2910	2910	2910	55
335	20230913	130200	116503175	2910	2910	2910	2910	0
336	20230913	130100	116503175	2910	2910	2910	2910	0
337	20230913	130000	116503175	2910	2910	2910	2910	1
338	20230913	125900	116500265	2910	2925	2925	2910	107
339	20230913	125800	116187365	2910	2910	2910	2910	8
340	20230913	125700	116164085	2910	2910	2910	2910	4
341	20230913	125600	116152445	2910	2910	2910	2910	9
342	20230913	125500	116126255	2910	2910	2910	2910	4
343	20230913	125400	116114615	2910	2910	2910	2910	4
344	20230913	125300	116102975	2910	2910	2925	2910	270
345	20230913	125200	115313345	2910	2910	2910	2910	5
346	20230913	125100	115298795	2910	2910	2910	2910	8
347	20230913	125000	115275515	2925	2910	2925	2910	9
348	20230913	124900	115249250	2925	2910	2925	2910	6
349	20230913	124800	115231775	2910	2910	2910	2910	8
350	20230913	124700	115208495	2925	2910	2925	2910	184
351	20230913	124600	114670370	2910	2910	2910	2910	4
352	20230913	124500	114658730	2910	2915	2930	2910	12
353	20230913	124400	114623780	2910	2910	2910	2910	4
354	20230913	124300	114612140	2910	2910	2910	2910	64
355	20230913	124200	114425900	2910	2910	2910	2910	4
356	20230913	124100	114414260	2920	2910	2920	2910	234
357	20230913	124000	113731020	2910	2910	2910	2910	8
358	20230913	123900	113707740	2910	2910	2910	2910	5
359	20230913	123800	113693190	2910	2910	2910	2910	8
360	20230913	123700	113669910	2915	2915	2915	2910	163
361	20230913	123600	113194785	2915	2915	2915	2915	5
362	20230913	123500	113180210	2920	2910	2920	2910	95
363	20230913	123400	112903260	2910	2910	2910	2910	4
364	20230913	123300	112891620	2910	2910	2910	2910	49
365	20230913	123200	112749030	2910	2910	2910	2910	9
366	20230913	123100	112722840	2910	2910	2910	2910	4
367	20230913	123000	112711200	2910	2910	2910	2910	9
368	20230913	122900	112685010	2910	2915	2915	2905	91
369	20230913	122800	112420170	2905	2905	2905	2905	4
370	20230913	122700	112408550	2905	2905	2905	2905	8
371	20230913	122600	112385310	2905	2905	2905	2905	5
372	20230913	122500	112370785	2905	2905	2905	2905	4
373	20230913	122400	112359165	2905	2905	2905	2905	8
374	20230913	122300	112335925	2905	2905	2905	2905	84
375	20230913	122200	112091905	2905	2905	2905	2905	9
376	20230913	122100	112065760	2905	2905	2905	2905	122
377	20230913	122000	111711350	2905	2905	2905	2905	4
378	20230913	121900	111699730	2905	2905	2905	2905	9
379	20230913	121800	111673585	2905	2905	2905	2905	4
380	20230913	121700	111661965	2905	2905	2905	2905	9
381	20230913	121600	111635820	2905	2905	2905	2905	14
382	20230913	121500	111595150	2905	2905	2905	2905	4
383	20230913	121400	111583530	2905	2905	2905	2905	8
384	20230913	121300	111560290	2905	2905	2905	2905	100
385	20230913	121200	111269790	2905	2905	2905	2905	4
386	20230913	121100	111258170	2905	2905	2905	2905	8
387	20230913	121000	111234930	2905	2905	2905	2905	5
388	20230913	120900	111220405	2905	2910	2910	2905	71
389	20230913	120800	111013835	2910	2910	2910	2910	4
390	20230913	120700	111002195	2910	2910	2910	2910	4
391	20230913	120600	110990555	2910	2910	2910	2910	9
392	20230913	120500	110964365	2910	2910	2910	2910	4
393	20230913	120400	110952725	2910	2905	2910	2905	10
394	20230913	120300	110923670	2905	2905	2905	2905	85
395	20230913	120200	110676745	2905	2905	2905	2905	4
396	20230913	120100	110665125	2905	2905	2905	2905	8
397	20230913	120000	110641885	2905	2905	2905	2905	5
398	20230913	115900	110627360	2905	2905	2905	2905	4
399	20230913	115800	110615740	2905	2905	2905	2905	8
400	20230913	115700	110592500	2905	2905	2905	2905	6
401	20230913	115600	110575070	2905	2915	2915	2905	108
402	20230913	115500	110260330	2905	2905	2905	2905	4
403	20230913	115400	110248710	2905	2905	2905	2905	4
404	20230913	115300	110237090	2905	2905	2905	2905	104
405	20230913	115200	109934970	2905	2905	2905	2905	4
406	20230913	115100	109923350	2905	2905	2905	2905	509
407	20230913	115000	108444705	2905	2915	2915	2905	2074
408	20230913	114900	102419035	2905	2905	2905	2905	4
409	20230913	114800	102407415	2905	2905	2905	2905	8
410	20230913	114700	102384175	2905	2905	2905	2905	5
411	20230913	114600	102369650	2905	2905	2905	2905	4
412	20230913	114500	102358030	2905	2905	2905	2905	8
413	20230913	114400	102334790	2905	2905	2905	2905	6
414	20230913	114300	102317360	2905	2905	2915	2905	10
415	20230913	114200	102288290	2905	2905	2905	2905	4
416	20230913	114100	102276670	2905	2905	2905	2905	4
417	20230913	114000	102265050	2905	2905	2905	2905	9
418	20230913	113900	102238905	2905	2905	2905	2905	4
419	20230913	113800	102227285	2905	2905	2905	2905	9
420	20230913	113700	102201140	2900	2915	2915	2900	78
421	20230913	113600	101973830	2900	2900	2900	2900	4
422	20230913	113500	101962230	2900	2900	2915	2900	10
423	20230913	113400	101933210	2900	2915	2915	2900	6
424	20230913	113300	101915795	2895	2915	2915	2895	5
425	20230913	113200	101901300	2895	2895	2895	2895	8
426	20230913	113100	101878140	2895	2895	2895	2895	6
427	20230913	113000	101860770	2895	2895	2895	2895	8
428	20230913	112900	101837610	2895	2895	2895	2895	4
429	20230913	112800	101826030	2895	2915	2915	2895	5
430	20230913	112700	101811535	2895	2895	2895	2895	9
431	20230913	112600	101785480	2895	2895	2895	2895	4
432	20230913	112500	101773900	2895	2905	2905	2895	1727
433	20230913	112400	96765595	2910	2900	2910	2900	8
434	20230913	112300	96742355	2900	2900	2900	2900	103
435	20230913	112200	96443655	2900	2900	2900	2900	8
436	20230913	112100	96420455	2900	2900	2900	2900	5
437	20230913	112000	96405955	2900	2900	2900	2900	4
438	20230913	111900	96394355	2900	2900	2900	2900	59
439	20230913	111800	96223255	2900	2900	2900	2900	5
440	20230913	111700	96208755	2900	2900	2900	2900	8
441	20230913	111600	96185555	2900	2900	2900	2900	4
442	20230913	111500	96173955	2900	2905	2905	2900	57
443	20230913	111400	96008565	2905	2905	2905	2905	9
444	20230913	111300	95982420	2905	2905	2905	2905	94
445	20230913	111200	95709350	2905	2905	2905	2905	9
446	20230913	111100	95683205	2905	2905	2905	2905	4
447	20230913	111000	95671585	2905	2905	2905	2905	4
448	20230913	110900	95659965	2905	2905	2905	2905	8
449	20230913	110800	95636725	2900	2900	2900	2900	5
450	20230913	110700	95622225	2900	2900	2900	2900	8
451	20230913	110600	95599025	2905	2895	2915	2895	406
452	20230913	110500	94419645	2895	2895	2895	2895	6
453	20230913	110400	94402275	2890	2900	2905	2890	614
454	20230913	110300	92626515	2905	2905	2905	2905	87
455	20230913	110200	92373780	2930	2900	2930	2900	3465
456	20230913	110100	82227840	2900	2900	2900	2900	9
457	20230913	110000	82201740	2900	2890	2900	2890	82
458	20230913	105900	81963980	2890	2900	2900	2890	311
459	20230913	105800	81063920	2900	2900	2900	2900	304
460	20230913	105700	80182320	2900	2900	2900	2900	374
461	20230913	105600	79097720	2905	2905	2905	2905	8
462	20230913	105500	79074480	2905	2910	2910	2905	771
463	20230913	105400	76833025	2910	2910	2910	2910	4
464	20230913	105300	76821385	2910	2915	2915	2910	34
465	20230913	105200	76722295	2915	2915	2915	2915	5
466	20230913	105100	76707720	2915	2915	2915	2915	8
467	20230913	105000	76684400	2915	2915	2915	2915	4
468	20230913	104900	76672740	2915	2915	2915	2915	4
469	20230913	104800	76661080	2915	2915	2915	2915	9
470	20230913	104700	76634845	2915	2915	2915	2915	4
471	20230913	104600	76623185	2915	2915	2915	2915	9
472	20230913	104500	76596950	2915	2915	2915	2915	4
473	20230913	104400	76585290	2915	2920	2920	2915	2249
474	20230913	104300	70018230	2920	2920	2920	2920	97
475	20230913	104200	69734990	2925	2920	2925	2920	31
476	20230913	104100	69644340	2920	2920	2920	2920	5
477	20230913	104000	69629740	2920	2920	2920	2920	8
478	20230913	103900	69606380	2920	2920	2920	2920	5
479	20230913	103800	69591780	2920	2920	2920	2920	8
480	20230913	103700	69568420	2920	2920	2920	2920	4
481	20230913	103600	69556740	2920	2920	2920	2920	4
482	20230913	103500	69545060	2920	2920	2920	2920	5
483	20230913	103400	69530460	2920	2920	2920	2920	0
484	20230913	103300	69530460	2920	2920	2920	2920	87
485	20230913	103200	69276420	2920	2920	2920	2920	0
486	20230913	103100	69276420	2920	2920	2920	2920	0
487	20230913	103000	69276420	2920	2920	2920	2920	0
488	20230913	102900	69276420	2920	2920	2920	2920	0
489	20230913	102800	69276420	2920	2920	2920	2920	1
490	20230913	102700	69273500	2930	2930	2930	2930	0
491	20230913	102600	69273500	2930	2930	2930	2930	0
492	20230913	102500	69273500	2930	2930	2930	2930	0
493	20230913	102400	69273500	2930	2930	2930	2930	0
494	20230913	102300	69273500	2930	2930	2930	2930	0
495	20230913	102200	69273500	2930	2930	2930	2930	34
496	20230913	102100	69173880	2925	2925	2925	2925	0
497	20230913	102000	69173880	2925	2925	2925	2925	0
498	20230913	101900	69173880	2925	2925	2925	2925	0
499	20230913	101800	69173880	2925	2925	2925	2925	0
500	20230913	101700	69173880	2925	2925	2925	2925	1
501	20230913	101600	69170955	2920	2920	2920	2920	0
502	20230913	101500	69170955	2920	2920	2920	2920	1
503	20230913	101400	69168035	2930	2930	2930	2930	0
504	20230913	101300	69168035	2930	2930	2930	2930	0
505	20230913	101200	69168035	2930	2930	2930	2930	0
506	20230913	101100	69168035	2930	2930	2930	2930	0
507	20230913	101000	69168035	2930	2930	2930	2930	3
508	20230913	100900	69159245	2930	2930	2930	2930	10
509	20230913	100800	69129945	2930	2930	2930	2930	0
510	20230913	100700	69129945	2930	2920	2930	2920	3
511	20230913	100600	69121165	2930	2930	2930	2930	0
512	20230913	100500	69121165	2930	2930	2930	2930	0
513	20230913	100400	69121165	2930	2930	2930	2930	0
514	20230913	100300	69121165	2930	2930	2930	2930	59
515	20230913	100200	68948295	2925	2925	2925	2925	0
516	20230913	100100	68948295	2925	2925	2925	2925	0
517	20230913	100000	68948295	2925	2925	2925	2925	0
518	20230913	095900	68948295	2925	2925	2925	2925	0
519	20230913	095800	68948295	2925	2950	2950	2925	3020
520	20230913	095700	60114180	2950	2950	2950	2950	0
521	20230913	095600	60114180	2950	2950	2950	2950	3
522	20230913	095500	60105330	2920	2935	2950	2920	10080
523	20230913	095400	30668870	2935	2935	2935	2935	0
524	20230913	095300	30668870	2935	2935	2935	2935	8423
525	20230913	095200	5947365	2935	2935	2935	2935	0
526	20230913	095100	5947365	2935	2935	2935	2935	0
527	20230913	095000	5947365	2935	2935	2935	2935	1
528	20230913	094900	5944430	2935	2935	2935	2935	0
529	20230913	094800	5944430	2935	2935	2935	2935	0
530	20230913	094700	5944430	2935	2935	2935	2935	0
531	20230913	094600	5944430	2935	2935	2935	2935	30
532	20230913	094500	5856380	2950	2950	2950	2950	63
533	20230913	094400	5670530	2935	2935	2935	2935	25
534	20230913	094300	5597155	2935	2935	2935	2935	119
535	20230913	094200	5247890	2935	2935	2935	2935	118
536	20230913	094100	4901560	2950	2950	2950	2950	0
537	20230913	094000	4901560	2950	2950	2950	2950	0
538	20230913	093900	4901560	2950	2950	2950	2950	0
539	20230913	093800	4901560	2950	2950	2950	2950	2
540	20230913	093700	4895660	2935	2935	2935	2935	442
541	20230913	093600	3598390	2950	2950	2950	2950	11
542	20230913	093500	3565940	2935	2935	2935	2935	221
543	20230913	093400	2917305	2935	2935	2935	2935	0
544	20230913	093300	2917305	2935	2935	2935	2935	16
545	20230913	093200	2870345	2935	2935	2935	2935	4
546	20230913	093100	2858605	2940	2940	2940	2940	1
547	20230913	093000	2855665	2940	2940	2940	2940	0
548	20230913	092900	2855665	2940	2940	2940	2940	0
549	20230913	092800	2855665	2940	2940	2940	2940	0
550	20230913	092700	2855665	2940	2940	2940	2940	7
551	20230913	092600	2835085	2940	2940	2940	2940	2
552	20230913	092500	2829205	2940	2925	2940	2925	184
553	20230913	092400	2289460	2925	2925	2925	2925	658
554	20230913	092300	364810	2930	2935	2935	2930	25
555	20230913	092200	291515	2935	2935	2935	2935	0
556	20230913	092100	291515	2935	2935	2935	2935	0
557	20230913	092000	291515	2935	2935	2935	2935	0
558	20230913	091900	291515	2935	2935	2935	2935	1
559	20230913	091800	288580	2940	2940	2940	2940	0
560	20230913	091700	288580	2940	2940	2940	2940	0
561	20230913	091600	288580	2940	2940	2940	2940	0
562	20230913	091500	288580	2940	2940	2940	2940	0
563	20230913	091400	288580	2940	2940	2940	2940	1
564	20230913	091300	285640	2940	2940	2940	2940	0
565	20230913	091200	285640	2940	2940	2940	2940	1
566	20230913	091100	282700	2945	2945	2945	2945	0
567	20230913	091000	282700	2945	2945	2945	2945	56
568	20230913	090900	117780	2925	2925	2925	2925	0
569	20230913	090800	117780	2925	2925	2925	2925	0
570	20230913	090700	117780	2925	2925	2925	2925	0
571	20230913	090600	117780	2925	2925	2925	2925	0
572	20230913	090500	117780	2925	2925	2925	2925	0
573	20230913	090400	117780	2925	2925	2925	2925	1
574	20230913	090300	114855	2945	2945	2945	2945	0
575	20230913	090200	114855	2945	2945	2945	2945	0
576	20230913	090100	114855	2945	2945	2945	2945	0
577	20230913	090000	114855	2945	2945	2945	2945	39