KissMeData/002200/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	183500	77264135	2955	2955	2955	2955	107
3	20230919	183400	77264135	2955	2955	2955	2955	0
4	20230919	183300	77264135	2955	2955	2955	2955	0
5	20230919	183200	77264135	2955	2955	2955	2955	0
6	20230919	183100	77264135	2955	2955	2955	2955	0
7	20230919	183000	77264135	2955	2955	2955	2955	0
8	20230919	182900	77264135	2955	2955	2955	2955	0
9	20230919	182800	77264135	2955	2955	2955	2955	0
10	20230919	182700	77264135	2955	2955	2955	2955	0
11	20230919	182600	77264135	2955	2955	2955	2955	0
12	20230919	182500	77264135	2955	2955	2955	2955	0
13	20230919	182400	77264135	2955	2955	2955	2955	0
14	20230919	182300	77264135	2955	2955	2955	2955	0
15	20230919	182200	77264135	2955	2955	2955	2955	0
16	20230919	182100	77264135	2955	2955	2955	2955	0
17	20230919	182000	77264135	2955	2955	2955	2955	0
18	20230919	181900	77264135	2955	2955	2955	2955	0
19	20230919	181800	77264135	2955	2955	2955	2955	0
20	20230919	181700	77264135	2955	2955	2955	2955	0
21	20230919	181600	77264135	2955	2955	2955	2955	0
22	20230919	181500	77264135	2955	2955	2955	2955	0
23	20230919	181400	77264135	2955	2955	2955	2955	0
24	20230919	181300	77264135	2955	2955	2955	2955	0
25	20230919	181200	77264135	2955	2955	2955	2955	0
26	20230919	181100	77264135	2955	2955	2955	2955	0
27	20230919	181000	77264135	2955	2955	2955	2955	0
28	20230919	180900	77264135	2955	2955	2955	2955	0
29	20230919	180800	77264135	2955	2955	2955	2955	0
30	20230919	180700	77264135	2955	2955	2955	2955	0
31	20230919	180600	77264135	2955	2955	2955	2955	0
32	20230919	180500	77264135	2955	2955	2955	2955	107
33	20230919	180400	77264135	2955	2955	2955	2955	0
34	20230919	180300	77264135	2955	2955	2955	2955	0
35	20230919	180200	77264135	2955	2955	2955	2955	0
36	20230919	180100	77264135	2955	2955	2955	2955	0
37	20230919	180000	77264135	2955	2955	2955	2955	0
38	20230919	175900	77264135	2955	2955	2955	2955	0
39	20230919	175800	77264135	2955	2955	2955	2955	0
40	20230919	175700	77264135	2955	2955	2955	2955	0
41	20230919	175600	77264135	2955	2955	2955	2955	0
42	20230919	175500	77264135	2955	2955	2955	2955	0
43	20230919	175400	77264135	2955	2955	2955	2955	0
44	20230919	175300	77264135	2955	2955	2955	2955	0
45	20230919	175200	77264135	2955	2955	2955	2955	0
46	20230919	175100	77264135	2955	2955	2955	2955	0
47	20230919	175000	77264135	2955	2955	2955	2955	0
48	20230919	174900	77264135	2955	2955	2955	2955	0
49	20230919	174800	77264135	2955	2955	2955	2955	0
50	20230919	174700	77264135	2955	2955	2955	2955	0
51	20230919	174600	77264135	2955	2955	2955	2955	0
52	20230919	174500	77264135	2955	2955	2955	2955	0
53	20230919	174400	77264135	2955	2955	2955	2955	0
54	20230919	174300	77264135	2955	2955	2955	2955	0
55	20230919	174200	77264135	2955	2955	2955	2955	0
56	20230919	174100	77264135	2955	2955	2955	2955	0
57	20230919	174000	77264135	2955	2955	2955	2955	0
58	20230919	173900	77264135	2955	2955	2955	2955	0
59	20230919	173800	77264135	2955	2955	2955	2955	0
60	20230919	173700	77264135	2955	2955	2955	2955	0
61	20230919	173600	77264135	2955	2955	2955	2955	0
62	20230919	173500	77264135	2955	2955	2955	2955	107
63	20230919	173400	77264135	2955	2955	2955	2955	0
64	20230919	173300	77264135	2955	2955	2955	2955	0
65	20230919	173200	77264135	2955	2955	2955	2955	0
66	20230919	173100	77264135	2955	2955	2955	2955	0
67	20230919	173000	77264135	2955	2955	2955	2955	0
68	20230919	172900	77264135	2955	2955	2955	2955	0
69	20230919	172800	77264135	2955	2955	2955	2955	0
70	20230919	172700	77264135	2955	2955	2955	2955	0
71	20230919	172600	77264135	2955	2955	2955	2955	0
72	20230919	172500	77264135	2955	2955	2955	2955	0
73	20230919	172400	77264135	2955	2955	2955	2955	0
74	20230919	172300	77264135	2955	2955	2955	2955	0
75	20230919	172200	77264135	2955	2955	2955	2955	0
76	20230919	172100	77264135	2955	2955	2955	2955	0
77	20230919	172000	77264135	2955	2955	2955	2955	0
78	20230919	171900	77264135	2955	2955	2955	2955	0
79	20230919	171800	77264135	2955	2955	2955	2955	0
80	20230919	171700	77264135	2955	2955	2955	2955	0
81	20230919	171600	77264135	2955	2955	2955	2955	0
82	20230919	171500	77264135	2955	2955	2955	2955	0
83	20230919	171400	77264135	2955	2955	2955	2955	0
84	20230919	171300	77264135	2955	2955	2955	2955	0
85	20230919	171200	77264135	2955	2955	2955	2955	0
86	20230919	171100	77264135	2955	2955	2955	2955	0
87	20230919	171000	77264135	2955	2955	2955	2955	0
88	20230919	170900	77264135	2955	2955	2955	2955	0
89	20230919	170800	77264135	2955	2955	2955	2955	0
90	20230919	170700	77264135	2955	2955	2955	2955	0
91	20230919	170600	77264135	2955	2955	2955	2955	0
92	20230919	170500	77264135	2955	2955	2955	2955	107
93	20230919	170400	77264135	2955	2955	2955	2955	0
94	20230919	170300	77264135	2955	2955	2955	2955	0
95	20230919	170200	77264135	2955	2955	2955	2955	0
96	20230919	170100	77264135	2955	2955	2955	2955	0
97	20230919	170000	77264135	2955	2955	2955	2955	0
98	20230919	165900	77264135	2955	2955	2955	2955	0
99	20230919	165800	77264135	2955	2955	2955	2955	0
100	20230919	165700	77264135	2955	2955	2955	2955	0
101	20230919	165600	77264135	2955	2955	2955	2955	0
102	20230919	165500	77264135	2955	2955	2955	2955	0
103	20230919	165400	77264135	2955	2955	2955	2955	0
104	20230919	165300	77264135	2955	2955	2955	2955	0
105	20230919	165200	77264135	2955	2955	2955	2955	0
106	20230919	165100	77264135	2955	2955	2955	2955	0
107	20230919	165000	77264135	2955	2955	2955	2955	0
108	20230919	164900	77264135	2955	2955	2955	2955	0
109	20230919	164800	77264135	2955	2955	2955	2955	0
110	20230919	164700	77264135	2955	2955	2955	2955	0
111	20230919	164600	77264135	2955	2955	2955	2955	0
112	20230919	164500	77264135	2955	2955	2955	2955	0
113	20230919	164400	77264135	2955	2955	2955	2955	0
114	20230919	164300	77264135	2955	2955	2955	2955	0
115	20230919	164200	77264135	2955	2955	2955	2955	0
116	20230919	164100	77264135	2955	2955	2955	2955	0
117	20230919	164000	77264135	2955	2955	2955	2955	0
118	20230919	163900	77264135	2955	2955	2955	2955	0
119	20230919	163800	77264135	2955	2955	2955	2955	0
120	20230919	163700	77264135	2955	2955	2955	2955	0
121	20230919	163600	77264135	2955	2955	2955	2955	0
122	20230919	163500	77264135	2955	2955	2955	2955	107
123	20230919	163400	77264135	2955	2955	2955	2955	0
124	20230919	163300	77264135	2955	2955	2955	2955	0
125	20230919	163200	77264135	2955	2955	2955	2955	0
126	20230919	163100	77264135	2955	2955	2955	2955	0
127	20230919	163000	77264135	2955	2955	2955	2955	0
128	20230919	162900	77264135	2955	2955	2955	2955	0
129	20230919	162800	77264135	2955	2955	2955	2955	0
130	20230919	162700	77264135	2955	2955	2955	2955	0
131	20230919	162600	77264135	2955	2955	2955	2955	0
132	20230919	162500	77264135	2955	2955	2955	2955	0
133	20230919	162400	77264135	2955	2955	2955	2955	0
134	20230919	162300	77264135	2955	2955	2955	2955	0
135	20230919	162200	77264135	2955	2955	2955	2955	0
136	20230919	162100	77264135	2955	2955	2955	2955	0
137	20230919	162000	77264135	2955	2955	2955	2955	0
138	20230919	161900	77264135	2955	2955	2955	2955	0
139	20230919	161800	77264135	2955	2955	2955	2955	0
140	20230919	161700	77264135	2955	2955	2955	2955	0
141	20230919	161600	77264135	2955	2955	2955	2955	0
142	20230919	161500	77264135	2955	2955	2955	2955	0
143	20230919	161400	77264135	2955	2955	2955	2955	0
144	20230919	161300	77264135	2955	2955	2955	2955	0
145	20230919	161200	77264135	2955	2955	2955	2955	0
146	20230919	161100	77264135	2955	2955	2955	2955	0
147	20230919	161000	77264135	2955	2955	2955	2955	0
148	20230919	160900	77264135	2955	2955	2955	2955	0
149	20230919	160800	77264135	2955	2955	2955	2955	0
150	20230919	160700	77264135	2955	2955	2955	2955	0
151	20230919	160600	77264135	2955	2955	2955	2955	0
152	20230919	160500	77264135	2955	2955	2955	2955	107
153	20230919	160400	77264135	2955	2955	2955	2955	0
154	20230919	160300	77264135	2955	2955	2955	2955	0
155	20230919	160200	77264135	2955	2955	2955	2955	0
156	20230919	160100	77264135	2955	2955	2955	2955	0
157	20230919	160000	77264135	2955	2955	2955	2955	0
158	20230919	155900	77264135	2955	2955	2955	2955	0
159	20230919	155800	77264135	2955	2955	2955	2955	0
160	20230919	155700	77264135	2955	2955	2955	2955	0
161	20230919	155600	77264135	2955	2955	2955	2955	0
162	20230919	155500	77264135	2955	2955	2955	2955	0
163	20230919	155400	77264135	2955	2955	2955	2955	0
164	20230919	155300	77264135	2955	2955	2955	2955	0
165	20230919	155200	77264135	2955	2955	2955	2955	0
166	20230919	155100	77264135	2955	2955	2955	2955	0
167	20230919	155000	77264135	2955	2955	2955	2955	0
168	20230919	154900	77264135	2955	2955	2955	2955	0
169	20230919	154800	77264135	2955	2955	2955	2955	0
170	20230919	154700	77264135	2955	2955	2955	2955	0
171	20230919	154600	77264135	2955	2955	2955	2955	0
172	20230919	154500	77264135	2955	2955	2955	2955	0
173	20230919	154400	77264135	2955	2955	2955	2955	0
174	20230919	154300	77264135	2955	2955	2955	2955	0
175	20230919	154200	77264135	2955	2955	2955	2955	0
176	20230919	154100	77264135	2955	2955	2955	2955	0
177	20230919	154000	77264135	2955	2955	2955	2955	0
178	20230919	153900	77264135	2955	2955	2955	2955	0
179	20230919	153800	77264135	2955	2955	2955	2955	0
180	20230919	153700	77264135	2955	2955	2955	2955	0
181	20230919	153600	77264135	2955	2955	2955	2955	0
182	20230919	153500	77264135	2955	2955	2955	2955	107
183	20230919	153400	77264135	2955	2955	2955	2955	0
184	20230919	153300	77264135	2955	2955	2955	2955	0
185	20230919	153200	77264135	2955	2955	2955	2955	0
186	20230919	153100	77264135	2955	2955	2955	2955	0
187	20230919	153000	77264135	2955	2955	2955	2955	107
188	20230919	152900	76947950	2955	2955	2955	2955	0
189	20230919	152800	76947950	2955	2955	2955	2955	0
190	20230919	152700	76947950	2955	2955	2955	2955	0
191	20230919	152600	76947950	2955	2955	2955	2955	0
192	20230919	152500	76947950	2955	2955	2955	2955	0
193	20230919	152400	76947950	2955	2955	2955	2955	0
194	20230919	152300	76947950	2955	2955	2955	2955	0
195	20230919	152200	76947950	2955	2955	2955	2955	0
196	20230919	152100	76947950	2955	2955	2955	2955	0
197	20230919	152000	76947950	2955	2955	2955	2955	0
198	20230919	151900	76947950	2955	2955	2955	2955	0
199	20230919	151800	76947950	2955	2955	2955	2955	0
200	20230919	151700	76947950	2955	2955	2955	2955	0
201	20230919	151600	76947950	2955	2955	2955	2955	1
202	20230919	151500	76944995	2955	2955	2955	2955	0
203	20230919	151400	76944995	2955	2955	2955	2955	0
204	20230919	151300	76944995	2955	2955	2955	2955	1
205	20230919	151200	76942040	2945	2955	2955	2945	80
206	20230919	151100	76705840	2955	2955	2955	2955	0
207	20230919	151000	76705840	2955	2955	2955	2955	0
208	20230919	150900	76705840	2955	2955	2955	2955	0
209	20230919	150800	76705840	2955	2955	2955	2955	260
210	20230919	150700	75937540	2955	2955	2955	2955	0
211	20230919	150600	75937540	2955	2955	2955	2955	11
212	20230919	150500	75905035	2940	2940	2940	2940	71
213	20230919	150400	75696295	2955	2955	2955	2955	172
214	20230919	150300	75188035	2955	2955	2955	2955	3
215	20230919	150200	75179170	2955	2955	2955	2955	0
216	20230919	150100	75179170	2955	2945	2955	2945	23
217	20230919	150000	75111425	2950	2950	2950	2950	2
218	20230919	145900	75105525	2950	2950	2950	2950	3
219	20230919	145800	75096675	2950	2955	2955	2950	115
220	20230919	145700	74756870	2950	2950	2950	2950	0
221	20230919	145600	74756870	2950	2950	2950	2950	0
222	20230919	145500	74756870	2950	2950	2950	2950	0
223	20230919	145400	74756870	2950	2950	2950	2950	1
224	20230919	145300	74753920	2950	2950	2950	2950	1
225	20230919	145200	74750970	2955	2955	2955	2955	30
226	20230919	145100	74662320	2955	2955	2955	2955	0
227	20230919	145000	74662320	2955	2950	2955	2950	5
228	20230919	144900	74647565	2955	2955	2955	2955	0
229	20230919	144800	74647565	2955	2955	2955	2955	1
230	20230919	144700	74644610	2940	2945	2945	2940	125
231	20230919	144600	74277105	2950	2950	2950	2950	3
232	20230919	144500	74268255	2950	2950	2950	2950	0
233	20230919	144400	74268255	2950	2950	2950	2950	6
234	20230919	144300	74250555	2950	2950	2950	2950	97
235	20230919	144200	73964405	2945	2945	2945	2945	0
236	20230919	144100	73964405	2945	2945	2945	2945	0
237	20230919	144000	73964405	2945	2945	2945	2945	0
238	20230919	143900	73964405	2945	2945	2945	2945	0
239	20230919	143800	73964405	2945	2945	2945	2945	2
240	20230919	143700	73958515	2945	2950	2950	2945	21
241	20230919	143600	73896585	2950	2950	2950	2950	108
242	20230919	143500	73577985	2945	2945	2945	2945	0
243	20230919	143400	73577985	2945	2945	2945	2945	0
244	20230919	143300	73577985	2945	2945	2945	2945	6
245	20230919	143200	73560315	2945	2955	2955	2945	579
246	20230919	143100	71854085	2955	2955	2955	2955	2
247	20230919	143000	71848175	2960	2955	2960	2955	3
248	20230919	142900	71839305	2955	2960	2960	2955	75
249	20230919	142800	71617315	2955	2955	2955	2955	0
250	20230919	142700	71617315	2955	2955	2955	2955	0
251	20230919	142600	71617315	2955	2955	2955	2955	0
252	20230919	142500	71617315	2955	2955	2955	2955	0
253	20230919	142400	71617315	2955	2955	2955	2955	0
254	20230919	142300	71617315	2955	2955	2955	2955	0
255	20230919	142200	71617315	2955	2955	2955	2955	12
256	20230919	142100	71581855	2955	2955	2955	2955	0
257	20230919	142000	71581855	2955	2955	2955	2955	0
258	20230919	141900	71581855	2955	2955	2955	2955	0
259	20230919	141800	71581855	2955	2955	2955	2955	0
260	20230919	141700	71581855	2955	2955	2955	2955	0
261	20230919	141600	71581855	2955	2955	2955	2955	5
262	20230919	141500	71567080	2955	2955	2955	2955	81
263	20230919	141400	71327725	2955	2955	2955	2955	6
264	20230919	141300	71309995	2955	2955	2955	2955	0
265	20230919	141200	71309995	2955	2955	2955	2955	0
266	20230919	141100	71309995	2955	2955	2955	2955	0
267	20230919	141000	71309995	2955	2955	2955	2955	0
268	20230919	140900	71309995	2955	2955	2955	2955	0
269	20230919	140800	71309995	2955	2955	2955	2955	129
270	20230919	140700	70928800	2955	2955	2955	2955	0
271	20230919	140600	70928800	2955	2955	2955	2955	10
272	20230919	140500	70899250	2955	2955	2955	2955	0
273	20230919	140400	70899250	2955	2955	2955	2955	7
274	20230919	140300	70878565	2960	2960	2960	2960	0
275	20230919	140200	70878565	2960	2960	2960	2960	3
276	20230919	140100	70869685	2955	2960	2960	2955	139
277	20230919	140000	70458270	2960	2960	2960	2960	0
278	20230919	135900	70458270	2960	2960	2960	2960	0
279	20230919	135800	70458270	2960	2960	2960	2960	0
280	20230919	135700	70458270	2960	2960	2960	2960	0
281	20230919	135600	70458270	2960	2960	2960	2960	4
282	20230919	135500	70446430	2960	2960	2960	2960	5
283	20230919	135400	70431630	2960	2960	2960	2960	116
284	20230919	135300	70088270	2955	2955	2955	2955	0
285	20230919	135200	70088270	2955	2955	2955	2955	0
286	20230919	135100	70088270	2955	2955	2955	2955	0
287	20230919	135000	70088270	2955	2955	2955	2955	0
288	20230919	134900	70088270	2955	2960	2960	2955	4
289	20230919	134800	70076445	2960	2960	2960	2960	0
290	20230919	134700	70076445	2960	2960	2960	2960	114
291	20230919	134600	69739005	2955	2955	2955	2955	200
292	20230919	134500	69148005	2955	2955	2955	2955	0
293	20230919	134400	69148005	2955	2955	2955	2955	11
294	20230919	134300	69115500	2955	2955	2955	2955	0
295	20230919	134200	69115500	2955	2955	2955	2955	0
296	20230919	134100	69115500	2955	2955	2955	2955	0
297	20230919	134000	69115500	2955	2955	2955	2955	164
298	20230919	133900	68630880	2955	2955	2955	2955	0
299	20230919	133800	68630880	2955	2955	2955	2955	0
300	20230919	133700	68630880	2955	2955	2955	2955	0
301	20230919	133600	68630880	2955	2955	2955	2955	5
302	20230919	133500	68616105	2955	2955	2955	2955	0
303	20230919	133400	68616105	2955	2955	2955	2955	6
304	20230919	133300	68598375	2955	2955	2955	2955	175
305	20230919	133200	68081250	2955	2955	2955	2955	0
306	20230919	133100	68081250	2955	2955	2955	2955	2
307	20230919	133000	68075340	2955	2955	2955	2955	0
308	20230919	132900	68075340	2955	2955	2955	2955	11
309	20230919	132800	68042835	2955	2955	2955	2955	0
310	20230919	132700	68042835	2955	2955	2955	2955	0
311	20230919	132600	68042835	2955	2955	2955	2955	169
312	20230919	132500	67543440	2945	2945	2945	2945	0
313	20230919	132400	67543440	2945	2945	2945	2945	0
314	20230919	132300	67543440	2945	2945	2945	2945	0
315	20230919	132200	67543440	2945	2945	2945	2945	2
316	20230919	132100	67537550	2960	2960	2960	2960	0
317	20230919	132000	67537550	2960	2960	2960	2960	0
318	20230919	131900	67537550	2960	2960	2960	2960	181
319	20230919	131800	67001790	2960	2960	2960	2960	0
320	20230919	131700	67001790	2960	2960	2960	2960	0
321	20230919	131600	67001790	2960	2955	2960	2955	2297
322	20230919	131500	60202745	2960	2960	2960	2960	0
323	20230919	131400	60202745	2960	2960	2960	2960	6
324	20230919	131300	60184985	2960	2960	2960	2960	0
325	20230919	131200	60184985	2960	2960	2960	2960	132
326	20230919	131100	59794265	2960	2960	2960	2960	0
327	20230919	131000	59794265	2960	2960	2960	2960	1
328	20230919	130900	59791305	2955	2955	2955	2955	0
329	20230919	130800	59791305	2955	2955	2955	2955	0
330	20230919	130700	59791305	2955	2955	2955	2955	0
331	20230919	130600	59791305	2955	2955	2955	2955	4
332	20230919	130500	59779485	2955	2955	2955	2955	139
333	20230919	130400	59368740	2955	2955	2955	2955	6
334	20230919	130300	59351010	2955	2955	2955	2955	0
335	20230919	130200	59351010	2955	2955	2955	2955	0
336	20230919	130100	59351010	2955	2955	2955	2955	0
337	20230919	130000	59351010	2955	2955	2955	2955	0
338	20230919	125900	59351010	2955	2955	2955	2955	0
339	20230919	125800	59351010	2955	2955	2955	2955	169
340	20230919	125700	58851615	2960	2955	2960	2955	100
341	20230919	125600	58555960	2955	2955	2955	2955	35
342	20230919	125500	58452535	2955	2955	2955	2955	0
343	20230919	125400	58452535	2955	2955	2955	2955	6
344	20230919	125300	58434805	2960	2955	2960	2955	100
345	20230919	125200	58139060	2955	2955	2955	2955	0
346	20230919	125100	58139060	2955	2950	2955	2950	349
347	20230919	125000	57108975	2950	2955	2955	2950	1205
348	20230919	124900	53553945	2955	2955	2955	2955	0
349	20230919	124800	53553945	2955	2955	2955	2955	0
350	20230919	124700	53553945	2955	2955	2955	2955	0
351	20230919	124600	53553945	2955	2955	2955	2955	0
352	20230919	124500	53553945	2955	2960	2960	2955	43
353	20230919	124400	53426865	2960	2960	2960	2960	200
354	20230919	124300	52834865	2960	2960	2960	2960	0
355	20230919	124200	52834865	2960	2960	2960	2960	0
356	20230919	124100	52834865	2960	2960	2960	2960	0
357	20230919	124000	52834865	2960	2960	2960	2960	0
358	20230919	123900	52834865	2960	2960	2960	2960	100
359	20230919	123800	52538865	2960	2960	2960	2960	0
360	20230919	123700	52538865	2960	2960	2960	2960	141
361	20230919	123600	52121505	2960	2960	2960	2960	5
362	20230919	123500	52106705	2960	2960	2960	2960	0
363	20230919	123400	52106705	2960	2960	2960	2960	5
364	20230919	123300	52091905	2960	2960	2960	2960	0
365	20230919	123200	52091905	2960	2960	2960	2960	0
366	20230919	123100	52091905	2960	2960	2960	2960	0
367	20230919	123000	52091905	2960	2960	2960	2960	109
368	20230919	122900	51769265	2960	2960	2960	2960	0
369	20230919	122800	51769265	2960	2960	2960	2960	0
370	20230919	122700	51769265	2960	2960	2960	2960	0
371	20230919	122600	51769265	2960	2960	2960	2960	4
372	20230919	122500	51757425	2965	2965	2965	2965	0
373	20230919	122400	51757425	2965	2960	2965	2960	106
374	20230919	122300	51443550	2960	2960	2960	2960	198
375	20230919	122200	50857470	2960	2960	2960	2960	0
376	20230919	122100	50857470	2960	2960	2960	2960	0
377	20230919	122000	50857470	2960	2960	2960	2960	0
378	20230919	121900	50857470	2960	2960	2960	2960	20
379	20230919	121800	50798270	2955	2955	2955	2955	0
380	20230919	121700	50798270	2955	2955	2955	2955	1
381	20230919	121600	50795315	2955	2960	2960	2955	80
382	20230919	121500	50558530	2960	2960	2960	2960	0
383	20230919	121400	50558530	2960	2960	2960	2960	16
384	20230919	121300	50511170	2960	2960	2960	2960	0
385	20230919	121200	50511170	2960	2960	2960	2960	0
386	20230919	121100	50511170	2960	2960	2960	2960	0
387	20230919	121000	50511170	2960	2960	2960	2960	0
388	20230919	120900	50511170	2960	2960	2960	2960	68
389	20230919	120800	50309890	2960	2960	2960	2960	0
390	20230919	120700	50309890	2960	2960	2960	2960	4
391	20230919	120600	50298050	2960	2960	2960	2960	1
392	20230919	120500	50295090	2955	2955	2955	2955	1
393	20230919	120400	50292135	2955	2955	2955	2955	2
394	20230919	120300	50286225	2955	2955	2955	2955	3
395	20230919	120200	50277360	2955	2965	2965	2955	77
396	20230919	120100	50049075	2955	2955	2955	2955	0
397	20230919	120000	50049075	2955	2955	2955	2955	0
398	20230919	115900	50049075	2955	2955	2955	2955	0
399	20230919	115800	50049075	2955	2955	2955	2955	0
400	20230919	115700	50049075	2955	2955	2955	2955	0
401	20230919	115600	50049075	2955	2955	2955	2955	5
402	20230919	115500	50034300	2965	2965	2965	2965	131
403	20230919	115400	49645885	2960	2960	2960	2960	6
404	20230919	115300	49628125	2960	2965	2965	2960	1045
405	20230919	115200	46534700	2965	2965	2965	2965	7
406	20230919	115100	46513945	2970	2970	2970	2970	0
407	20230919	115000	46513945	2970	2970	2970	2970	0
408	20230919	114900	46513945	2970	2970	2970	2970	0
409	20230919	114800	46513945	2970	2970	2970	2970	129
410	20230919	114700	46130815	2970	2970	2970	2970	0
411	20230919	114600	46130815	2970	2970	2970	2970	4
412	20230919	114500	46118935	2970	2970	2970	2970	0
413	20230919	114400	46118935	2970	2970	2970	2965	15
414	20230919	114300	46074410	2970	2965	2970	2965	25
415	20230919	114200	46000210	2970	2965	2970	2960	133
416	20230919	114100	45605835	2970	2965	2970	2960	129
417	20230919	114000	45223350	2970	2960	2970	2960	5
418	20230919	113900	45208530	2960	2960	2960	2960	1
419	20230919	113800	45205570	2960	2960	2960	2960	1
420	20230919	113700	45202610	2955	2955	2955	2955	0
421	20230919	113600	45202610	2955	2955	2955	2955	4
422	20230919	113500	45190790	2955	2955	2955	2955	4
423	20230919	113400	45178970	2965	2965	2970	2965	120
424	20230919	113300	44823165	2965	2965	2965	2965	0
425	20230919	113200	44823165	2965	2965	2965	2965	3
426	20230919	113100	44814270	2970	2960	2970	2960	40
427	20230919	113000	44695665	2950	2955	2955	2950	64
428	20230919	112900	44506585	2955	2955	2955	2955	11
429	20230919	112800	44474080	2955	2955	2955	2955	11
430	20230919	112700	44441575	2955	2965	2965	2955	295
431	20230919	112600	43567860	2965	2965	2965	2965	6
432	20230919	112500	43550070	2965	2965	2965	2965	1
433	20230919	112400	43547105	2965	2965	2965	2965	5
434	20230919	112300	43532280	2965	2965	2965	2965	0
435	20230919	112200	43532280	2965	2960	2965	2960	4
436	20230919	112100	43520435	2960	2960	2960	2960	3
437	20230919	112000	43511555	2970	2965	2970	2965	94
438	20230919	111900	43232840	2965	2965	2965	2965	1
439	20230919	111800	43229875	2965	2965	2965	2965	0
440	20230919	111700	43229875	2965	2965	2965	2965	0
441	20230919	111600	43229875	2965	2965	2965	2965	10
442	20230919	111500	43200225	2965	2965	2965	2965	1
443	20230919	111400	43197260	2960	2960	2960	2960	1
444	20230919	111300	43194300	2965	2960	2965	2960	8
445	20230919	111200	43170615	2955	2955	2960	2955	32
446	20230919	111100	43076050	2965	2965	2965	2965	0
447	20230919	111000	43076050	2965	2965	2965	2965	20
448	20230919	110900	43016750	2965	2965	2965	2965	5
449	20230919	110800	43001925	2965	2965	2965	2965	0
450	20230919	110700	43001925	2965	2965	2965	2965	0
451	20230919	110600	43001925	2965	2965	2965	2965	188
452	20230919	110500	42444505	2965	2965	2965	2965	0
453	20230919	110400	42444505	2965	2965	2965	2965	5
454	20230919	110300	42429680	2965	2965	2965	2965	0
455	20230919	110200	42429680	2965	2965	2965	2965	0
456	20230919	110100	42429680	2965	2965	2965	2965	0
457	20230919	110000	42429680	2965	2965	2965	2965	0
458	20230919	105900	42429680	2965	2965	2965	2965	94
459	20230919	105800	42150970	2965	2965	2965	2965	0
460	20230919	105700	42150970	2965	2965	2965	2965	1
461	20230919	105600	42148005	2965	2960	2965	2960	7
462	20230919	105500	42127280	2960	2960	2960	2960	448
463	20230919	105400	40801200	2960	2960	2960	2960	12
464	20230919	105300	40765680	2960	2960	2960	2960	0
465	20230919	105200	40765680	2960	2955	2960	2955	7
466	20230919	105100	40744990	2955	2955	2955	2955	0
467	20230919	105000	40744990	2955	2955	2955	2955	0
468	20230919	104900	40744990	2955	2955	2955	2955	0
469	20230919	104800	40744990	2955	2955	2955	2955	0
470	20230919	104700	40744990	2955	2955	2955	2955	1
471	20230919	104600	40742035	2950	2950	2950	2950	0
472	20230919	104500	40742035	2950	2950	2950	2950	1
473	20230919	104400	40739085	2950	2950	2950	2950	6
474	20230919	104300	40721385	2940	2940	2940	2940	0
475	20230919	104200	40721385	2940	2940	2940	2940	0
476	20230919	104100	40721385	2940	2940	2940	2940	0
477	20230919	104000	40721385	2940	2940	2940	2940	0
478	20230919	103900	40721385	2940	2945	2945	2940	100
479	20230919	103800	40427310	2955	2955	2955	2955	167
480	20230919	103700	39933825	2955	2955	2955	2955	0
481	20230919	103600	39933825	2955	2955	2955	2955	0
482	20230919	103500	39933825	2955	2955	2955	2955	0
483	20230919	103400	39933825	2955	2955	2955	2955	1
484	20230919	103300	39930870	2945	2950	2950	2945	11
485	20230919	103200	39898425	2950	2950	2950	2950	1
486	20230919	103100	39895475	2945	2945	2945	2945	90
487	20230919	103000	39630425	2945	2945	2945	2945	0
488	20230919	102900	39630425	2945	2945	2945	2945	50
489	20230919	102800	39483175	2945	2945	2945	2945	0
490	20230919	102700	39483175	2945	2945	2945	2945	0
491	20230919	102600	39483175	2945	2945	2945	2945	663
492	20230919	102500	37530640	2945	2945	2945	2945	0
493	20230919	102400	37530640	2945	2945	2945	2945	173
494	20230919	102300	37021155	2940	2940	2940	2940	42
495	20230919	102200	36897675	2940	2945	2945	2940	1801
496	20230919	102100	31597650	2965	2965	2965	2965	0
497	20230919	102000	31597650	2965	2965	2965	2965	0
498	20230919	101900	31597650	2965	2965	2965	2965	0
499	20230919	101800	31597650	2965	2965	2965	2965	0
500	20230919	101700	31597650	2965	2965	2965	2965	0
501	20230919	101600	31597650	2965	2965	2965	2965	0
502	20230919	101500	31597650	2965	2965	2965	2965	0
503	20230919	101400	31597650	2965	2965	2965	2965	6
504	20230919	101300	31579860	2965	2965	2965	2965	0
505	20230919	101200	31579860	2965	2965	2965	2965	0
506	20230919	101100	31579860	2965	2965	2965	2965	0
507	20230919	101000	31579860	2965	2965	2965	2965	0
508	20230919	100900	31579860	2965	2965	2965	2965	0
509	20230919	100800	31579860	2965	2965	2965	2965	0
510	20230919	100700	31579860	2965	2965	2965	2965	0
511	20230919	100600	31579860	2965	2965	2965	2965	0
512	20230919	100500	31579860	2965	2965	2965	2965	0
513	20230919	100400	31579860	2965	2965	2965	2965	6
514	20230919	100300	31562070	2965	2965	2965	2965	0
515	20230919	100200	31562070	2965	2965	2965	2965	0
516	20230919	100100	31562070	2965	2965	2965	2965	0
517	20230919	100000	31562070	2965	2965	2965	2965	0
518	20230919	095900	31562070	2965	2965	2965	2965	0
519	20230919	095800	31562070	2965	2965	2965	2965	0
520	20230919	095700	31562070	2965	2965	2965	2965	0
521	20230919	095600	31562070	2965	2965	2965	2965	0
522	20230919	095500	31562070	2965	2965	2965	2965	0
523	20230919	095400	31562070	2965	2965	2965	2965	6
524	20230919	095300	31544280	2975	2975	2975	2975	0
525	20230919	095200	31544280	2975	2975	2975	2975	0
526	20230919	095100	31544280	2975	2975	2975	2975	0
527	20230919	095000	31544280	2975	2975	2975	2975	0
528	20230919	094900	31544280	2975	2975	2975	2975	0
529	20230919	094800	31544280	2975	2975	2975	2975	1
530	20230919	094700	31541305	2970	2970	2970	2970	0
531	20230919	094600	31541305	2970	2970	2970	2970	21
532	20230919	094500	31478935	2970	2970	2970	2970	0
533	20230919	094400	31478935	2970	2970	2970	2970	5
534	20230919	094300	31464085	2970	2970	2970	2970	1
535	20230919	094200	31461115	2940	2940	2940	2940	0
536	20230919	094100	31461115	2940	2960	2960	2940	300
537	20230919	094000	30577475	2975	2975	2975	2975	12
538	20230919	093900	30541775	2975	2975	2975	2975	0
539	20230919	093800	30541775	2975	2975	2975	2975	1
540	20230919	093700	30538800	2975	2975	2975	2975	1
541	20230919	093600	30535825	2975	2975	2975	2975	0
542	20230919	093500	30535825	2975	2975	2975	2975	0
543	20230919	093400	30535825	2975	2975	2975	2975	27
544	20230919	093300	30455500	2975	2975	2975	2975	10
545	20230919	093200	30425750	2975	2975	2975	2975	1
546	20230919	093100	30422775	2975	2975	2975	2975	10
547	20230919	093000	30393025	2975	2970	2975	2970	2
548	20230919	092900	30387080	2975	2970	2975	2970	2001
549	20230919	092800	24444105	2970	2970	2970	2970	4
550	20230919	092700	24432225	2975	2975	2975	2975	2000
551	20230919	092600	18482225	2975	2975	2975	2975	0
552	20230919	092500	18482225	2975	2975	2975	2975	0
553	20230919	092400	18482225	2975	2975	2975	2975	6
554	20230919	092300	18464375	2975	2975	2975	2975	0
555	20230919	092200	18464375	2975	2975	2975	2975	0
556	20230919	092100	18464375	2975	2975	2975	2975	0
557	20230919	092000	18464375	2975	2975	2975	2975	1
558	20230919	091900	18461400	2975	2975	2975	2975	0
559	20230919	091800	18461400	2975	2975	2975	2975	0
560	20230919	091700	18461400	2975	2975	2975	2975	0
561	20230919	091600	18461400	2975	2975	2975	2975	0
562	20230919	091500	18461400	2975	2975	2975	2975	2000
563	20230919	091400	12511400	2975	2975	2975	2975	2061
564	20230919	091300	6379925	2975	2975	2975	2975	2
565	20230919	091200	6373975	2975	2975	2975	2975	0
566	20230919	091100	6373975	2975	2970	2975	2970	2001
567	20230919	091000	431000	2970	2970	2970	2970	0
568	20230919	090900	431000	2970	2970	2970	2970	0
569	20230919	090800	431000	2970	2970	2970	2970	0
570	20230919	090700	431000	2970	2970	2970	2970	0
571	20230919	090600	431000	2970	2970	2970	2970	0
572	20230919	090500	431000	2970	2970	2970	2970	0
573	20230919	090400	431000	2970	2970	2970	2970	45
574	20230919	090300	297350	2970	2970	2970	2970	0
575	20230919	090200	297350	2970	2970	2970	2970	22
576	20230919	090100	232010	2975	2975	2975	2975	2
577	20230919	090000	226060	2970	2975	2975	2970	76