KissMeData/002220/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	183500	37150860	2925	2925	2925	2925	251
3	20230919	183400	37150860	2925	2925	2925	2925	0
4	20230919	183300	37150860	2925	2925	2925	2925	0
5	20230919	183200	37150860	2925	2925	2925	2925	0
6	20230919	183100	37150860	2925	2925	2925	2925	0
7	20230919	183000	37150860	2925	2925	2925	2925	0
8	20230919	182900	37150860	2925	2925	2925	2925	0
9	20230919	182800	37150860	2925	2925	2925	2925	0
10	20230919	182700	37150860	2925	2925	2925	2925	0
11	20230919	182600	37150860	2925	2925	2925	2925	0
12	20230919	182500	37150860	2925	2925	2925	2925	0
13	20230919	182400	37150860	2925	2925	2925	2925	0
14	20230919	182300	37150860	2925	2925	2925	2925	0
15	20230919	182200	37150860	2925	2925	2925	2925	0
16	20230919	182100	37150860	2925	2925	2925	2925	0
17	20230919	182000	37150860	2925	2925	2925	2925	0
18	20230919	181900	37150860	2925	2925	2925	2925	0
19	20230919	181800	37150860	2925	2925	2925	2925	0
20	20230919	181700	37150860	2925	2925	2925	2925	0
21	20230919	181600	37150860	2925	2925	2925	2925	0
22	20230919	181500	37150860	2925	2925	2925	2925	0
23	20230919	181400	37150860	2925	2925	2925	2925	0
24	20230919	181300	37150860	2925	2925	2925	2925	0
25	20230919	181200	37150860	2925	2925	2925	2925	0
26	20230919	181100	37150860	2925	2925	2925	2925	0
27	20230919	181000	37150860	2925	2925	2925	2925	0
28	20230919	180900	37150860	2925	2925	2925	2925	0
29	20230919	180800	37150860	2925	2925	2925	2925	0
30	20230919	180700	37150860	2925	2925	2925	2925	0
31	20230919	180600	37150860	2925	2925	2925	2925	0
32	20230919	180500	37150860	2925	2925	2925	2925	251
33	20230919	180400	37150860	2925	2925	2925	2925	0
34	20230919	180300	37150860	2925	2925	2925	2925	0
35	20230919	180200	37150860	2925	2925	2925	2925	0
36	20230919	180100	37150860	2925	2925	2925	2925	0
37	20230919	180000	37150860	2925	2925	2925	2925	0
38	20230919	175900	37150860	2925	2925	2925	2925	0
39	20230919	175800	37150860	2925	2925	2925	2925	0
40	20230919	175700	37150860	2925	2925	2925	2925	0
41	20230919	175600	37150860	2925	2925	2925	2925	0
42	20230919	175500	37150860	2925	2925	2925	2925	0
43	20230919	175400	37150860	2925	2925	2925	2925	0
44	20230919	175300	37150860	2925	2925	2925	2925	0
45	20230919	175200	37150860	2925	2925	2925	2925	0
46	20230919	175100	37150860	2925	2925	2925	2925	0
47	20230919	175000	37150860	2925	2925	2925	2925	0
48	20230919	174900	37150860	2925	2925	2925	2925	0
49	20230919	174800	37150860	2925	2925	2925	2925	0
50	20230919	174700	37150860	2925	2925	2925	2925	0
51	20230919	174600	37150860	2925	2925	2925	2925	0
52	20230919	174500	37150860	2925	2925	2925	2925	0
53	20230919	174400	37150860	2925	2925	2925	2925	0
54	20230919	174300	37150860	2925	2925	2925	2925	0
55	20230919	174200	37150860	2925	2925	2925	2925	0
56	20230919	174100	37150860	2925	2925	2925	2925	0
57	20230919	174000	37150860	2925	2925	2925	2925	0
58	20230919	173900	37150860	2925	2925	2925	2925	0
59	20230919	173800	37150860	2925	2925	2925	2925	0
60	20230919	173700	37150860	2925	2925	2925	2925	0
61	20230919	173600	37150860	2925	2925	2925	2925	0
62	20230919	173500	37150860	2925	2925	2925	2925	251
63	20230919	173400	37150860	2925	2925	2925	2925	0
64	20230919	173300	37150860	2925	2925	2925	2925	0
65	20230919	173200	37150860	2925	2925	2925	2925	0
66	20230919	173100	37150860	2925	2925	2925	2925	0
67	20230919	173000	37150860	2925	2925	2925	2925	0
68	20230919	172900	37150860	2925	2925	2925	2925	0
69	20230919	172800	37150860	2925	2925	2925	2925	0
70	20230919	172700	37150860	2925	2925	2925	2925	0
71	20230919	172600	37150860	2925	2925	2925	2925	0
72	20230919	172500	37150860	2925	2925	2925	2925	0
73	20230919	172400	37150860	2925	2925	2925	2925	0
74	20230919	172300	37150860	2925	2925	2925	2925	0
75	20230919	172200	37150860	2925	2925	2925	2925	0
76	20230919	172100	37150860	2925	2925	2925	2925	0
77	20230919	172000	37150860	2925	2925	2925	2925	0
78	20230919	171900	37150860	2925	2925	2925	2925	0
79	20230919	171800	37150860	2925	2925	2925	2925	0
80	20230919	171700	37150860	2925	2925	2925	2925	0
81	20230919	171600	37150860	2925	2925	2925	2925	0
82	20230919	171500	37150860	2925	2925	2925	2925	0
83	20230919	171400	37150860	2925	2925	2925	2925	0
84	20230919	171300	37150860	2925	2925	2925	2925	0
85	20230919	171200	37150860	2925	2925	2925	2925	0
86	20230919	171100	37150860	2925	2925	2925	2925	0
87	20230919	171000	37150860	2925	2925	2925	2925	0
88	20230919	170900	37150860	2925	2925	2925	2925	0
89	20230919	170800	37150860	2925	2925	2925	2925	0
90	20230919	170700	37150860	2925	2925	2925	2925	0
91	20230919	170600	37150860	2925	2925	2925	2925	0
92	20230919	170500	37150860	2925	2925	2925	2925	251
93	20230919	170400	37150860	2925	2925	2925	2925	0
94	20230919	170300	37150860	2925	2925	2925	2925	0
95	20230919	170200	37150860	2925	2925	2925	2925	0
96	20230919	170100	37150860	2925	2925	2925	2925	0
97	20230919	170000	37150860	2925	2925	2925	2925	0
98	20230919	165900	37150860	2925	2925	2925	2925	0
99	20230919	165800	37150860	2925	2925	2925	2925	0
100	20230919	165700	37150860	2925	2925	2925	2925	0
101	20230919	165600	37150860	2925	2925	2925	2925	0
102	20230919	165500	37150860	2925	2925	2925	2925	0
103	20230919	165400	37150860	2925	2925	2925	2925	0
104	20230919	165300	37150860	2925	2925	2925	2925	0
105	20230919	165200	37150860	2925	2925	2925	2925	0
106	20230919	165100	37150860	2925	2925	2925	2925	0
107	20230919	165000	37150860	2925	2925	2925	2925	0
108	20230919	164900	37150860	2925	2925	2925	2925	0
109	20230919	164800	37150860	2925	2925	2925	2925	0
110	20230919	164700	37150860	2925	2925	2925	2925	0
111	20230919	164600	37150860	2925	2925	2925	2925	0
112	20230919	164500	37150860	2925	2925	2925	2925	0
113	20230919	164400	37150860	2925	2925	2925	2925	0
114	20230919	164300	37150860	2925	2925	2925	2925	0
115	20230919	164200	37150860	2925	2925	2925	2925	0
116	20230919	164100	37150860	2925	2925	2925	2925	0
117	20230919	164000	37150860	2925	2925	2925	2925	0
118	20230919	163900	37150860	2925	2925	2925	2925	0
119	20230919	163800	37150860	2925	2925	2925	2925	0
120	20230919	163700	37150860	2925	2925	2925	2925	0
121	20230919	163600	37150860	2925	2925	2925	2925	0
122	20230919	163500	37150860	2925	2925	2925	2925	251
123	20230919	163400	37150860	2925	2925	2925	2925	0
124	20230919	163300	37150860	2925	2925	2925	2925	0
125	20230919	163200	37150860	2925	2925	2925	2925	0
126	20230919	163100	37150860	2925	2925	2925	2925	0
127	20230919	163000	37150860	2925	2925	2925	2925	0
128	20230919	162900	37150860	2925	2925	2925	2925	0
129	20230919	162800	37150860	2925	2925	2925	2925	0
130	20230919	162700	37150860	2925	2925	2925	2925	0
131	20230919	162600	37150860	2925	2925	2925	2925	0
132	20230919	162500	37150860	2925	2925	2925	2925	0
133	20230919	162400	37150860	2925	2925	2925	2925	0
134	20230919	162300	37150860	2925	2925	2925	2925	0
135	20230919	162200	37150860	2925	2925	2925	2925	0
136	20230919	162100	37150860	2925	2925	2925	2925	0
137	20230919	162000	37150860	2925	2925	2925	2925	0
138	20230919	161900	37150860	2925	2925	2925	2925	0
139	20230919	161800	37150860	2925	2925	2925	2925	0
140	20230919	161700	37150860	2925	2925	2925	2925	0
141	20230919	161600	37150860	2925	2925	2925	2925	0
142	20230919	161500	37150860	2925	2925	2925	2925	0
143	20230919	161400	37150860	2925	2925	2925	2925	0
144	20230919	161300	37150860	2925	2925	2925	2925	0
145	20230919	161200	37150860	2925	2925	2925	2925	0
146	20230919	161100	37150860	2925	2925	2925	2925	0
147	20230919	161000	37150860	2925	2925	2925	2925	0
148	20230919	160900	37150860	2925	2925	2925	2925	0
149	20230919	160800	37150860	2925	2925	2925	2925	0
150	20230919	160700	37150860	2925	2925	2925	2925	0
151	20230919	160600	37150860	2925	2925	2925	2925	0
152	20230919	160500	37150860	2925	2925	2925	2925	251
153	20230919	160400	37150860	2925	2925	2925	2925	0
154	20230919	160300	37150860	2925	2925	2925	2925	0
155	20230919	160200	37150860	2925	2925	2925	2925	0
156	20230919	160100	37150860	2925	2925	2925	2925	0
157	20230919	160000	37150860	2925	2925	2925	2925	0
158	20230919	155900	37150860	2925	2925	2925	2925	0
159	20230919	155800	37150860	2925	2925	2925	2925	0
160	20230919	155700	37150860	2925	2925	2925	2925	0
161	20230919	155600	37150860	2925	2925	2925	2925	0
162	20230919	155500	37150860	2925	2925	2925	2925	0
163	20230919	155400	37150860	2925	2925	2925	2925	0
164	20230919	155300	37150860	2925	2925	2925	2925	0
165	20230919	155200	37150860	2925	2925	2925	2925	0
166	20230919	155100	37150860	2925	2925	2925	2925	0
167	20230919	155000	37150860	2925	2925	2925	2925	0
168	20230919	154900	37150860	2925	2925	2925	2925	0
169	20230919	154800	37150860	2925	2925	2925	2925	0
170	20230919	154700	37150860	2925	2925	2925	2925	0
171	20230919	154600	37150860	2925	2925	2925	2925	0
172	20230919	154500	37150860	2925	2925	2925	2925	0
173	20230919	154400	37150860	2925	2925	2925	2925	0
174	20230919	154300	37150860	2925	2925	2925	2925	0
175	20230919	154200	37150860	2925	2925	2925	2925	0
176	20230919	154100	37150860	2925	2925	2925	2925	0
177	20230919	154000	37150860	2925	2925	2925	2925	0
178	20230919	153900	37150860	2925	2925	2925	2925	0
179	20230919	153800	37150860	2925	2925	2925	2925	0
180	20230919	153700	37150860	2925	2925	2925	2925	0
181	20230919	153600	37150860	2925	2925	2925	2925	0
182	20230919	153500	37150860	2925	2925	2925	2925	251
183	20230919	153400	37150860	2925	2925	2925	2925	0
184	20230919	153300	37150860	2925	2925	2925	2925	0
185	20230919	153200	37150860	2925	2925	2925	2925	0
186	20230919	153100	37150860	2925	2925	2925	2925	0
187	20230919	153000	37150860	2925	2925	2925	2925	251
188	20230919	152900	36416685	2920	2920	2920	2920	0
189	20230919	152800	36416685	2920	2920	2920	2920	0
190	20230919	152700	36416685	2920	2920	2920	2920	0
191	20230919	152600	36416685	2920	2920	2920	2920	0
192	20230919	152500	36416685	2920	2920	2920	2920	0
193	20230919	152400	36416685	2920	2920	2920	2920	0
194	20230919	152300	36416685	2920	2920	2920	2920	0
195	20230919	152200	36416685	2920	2920	2920	2920	0
196	20230919	152100	36416685	2920	2920	2920	2920	0
197	20230919	152000	36416685	2920	2920	2920	2920	0
198	20230919	151900	36416685	2920	2925	2925	2920	21
199	20230919	151800	36355275	2925	2925	2925	2925	237
200	20230919	151700	35662050	2925	2925	2925	2925	555
201	20230919	151600	34038675	2925	2925	2925	2925	0
202	20230919	151500	34038675	2925	2925	2925	2925	53
203	20230919	151400	33883650	2925	2925	2925	2925	0
204	20230919	151300	33883650	2925	2925	2925	2925	0
205	20230919	151200	33883650	2925	2925	2925	2925	15
206	20230919	151100	33839775	2925	2925	2925	2925	10
207	20230919	151000	33810525	2925	2925	2925	2925	9
208	20230919	150900	33784200	2920	2920	2920	2920	0
209	20230919	150800	33784200	2920	2920	2920	2920	73
210	20230919	150700	33571040	2920	2920	2920	2920	0
211	20230919	150600	33571040	2920	2920	2920	2920	63
212	20230919	150500	33387080	2920	2920	2920	2920	0
213	20230919	150400	33387080	2920	2925	2925	2920	162
214	20230919	150300	32913465	2925	2925	2925	2925	20
215	20230919	150200	32854965	2925	2925	2925	2925	0
216	20230919	150100	32854965	2925	2925	2925	2925	0
217	20230919	150000	32854965	2925	2925	2925	2925	66
218	20230919	145900	32661915	2930	2930	2930	2930	0
219	20230919	145800	32661915	2930	2930	2930	2930	0
220	20230919	145700	32661915	2930	2930	2930	2930	1
221	20230919	145600	32658985	2925	2925	2925	2925	1
222	20230919	145500	32656060	2930	2930	2930	2930	1
223	20230919	145400	32653130	2925	2925	2925	2925	0
224	20230919	145300	32653130	2925	2925	2925	2925	0
225	20230919	145200	32653130	2925	2925	2925	2925	1
226	20230919	145100	32650205	2925	2925	2925	2925	0
227	20230919	145000	32650205	2925	2925	2925	2925	0
228	20230919	144900	32650205	2925	2925	2925	2925	0
229	20230919	144800	32650205	2925	2925	2925	2925	3
230	20230919	144700	32641430	2925	2925	2925	2925	0
231	20230919	144600	32641430	2925	2925	2925	2925	0
232	20230919	144500	32641430	2925	2925	2925	2925	0
233	20230919	144400	32641430	2925	2925	2925	2925	10
234	20230919	144300	32612180	2930	2930	2930	2930	35
235	20230919	144200	32509630	2925	2925	2925	2925	0
236	20230919	144100	32509630	2925	2925	2925	2925	0
237	20230919	144000	32509630	2925	2925	2925	2925	0
238	20230919	143900	32509630	2925	2925	2925	2925	0
239	20230919	143800	32509630	2925	2925	2925	2925	304
240	20230919	143700	31620430	2925	2925	2925	2925	37
241	20230919	143600	31512205	2925	2925	2925	2925	0
242	20230919	143500	31512205	2925	2925	2925	2925	0
243	20230919	143400	31512205	2925	2925	2925	2925	0
244	20230919	143300	31512205	2925	2925	2925	2925	519
245	20230919	143200	29994130	2925	2925	2925	2925	114
246	20230919	143100	29660680	2920	2920	2920	2920	0
247	20230919	143000	29660680	2920	2920	2920	2920	0
248	20230919	142900	29660680	2920	2920	2920	2920	12
249	20230919	142800	29625640	2920	2920	2920	2920	10
250	20230919	142700	29596440	2920	2920	2920	2920	0
251	20230919	142600	29596440	2920	2920	2920	2920	0
252	20230919	142500	29596440	2920	2925	2925	2920	96
253	20230919	142400	29315790	2925	2925	2925	2925	0
254	20230919	142300	29315790	2925	2925	2925	2925	0
255	20230919	142200	29315790	2925	2925	2925	2925	33
256	20230919	142100	29219265	2920	2920	2920	2920	0
257	20230919	142000	29219265	2920	2920	2920	2920	0
258	20230919	141900	29219265	2920	2920	2920	2920	0
259	20230919	141800	29219265	2920	2920	2920	2920	0
260	20230919	141700	29219265	2920	2920	2920	2920	0
261	20230919	141600	29219265	2920	2920	2920	2920	0
262	20230919	141500	29219265	2920	2920	2920	2920	0
263	20230919	141400	29219265	2920	2920	2920	2920	0
264	20230919	141300	29219265	2920	2920	2920	2920	0
265	20230919	141200	29219265	2920	2920	2920	2920	0
266	20230919	141100	29219265	2920	2920	2920	2920	0
267	20230919	141000	29219265	2920	2920	2920	2920	0
268	20230919	140900	29219265	2920	2920	2920	2920	0
269	20230919	140800	29219265	2920	2920	2920	2920	0
270	20230919	140700	29219265	2920	2920	2920	2920	0
271	20230919	140600	29219265	2920	2920	2920	2920	0
272	20230919	140500	29219265	2920	2920	2920	2920	0
273	20230919	140400	29219265	2920	2920	2920	2920	0
274	20230919	140300	29219265	2920	2920	2920	2920	0
275	20230919	140200	29219265	2920	2920	2920	2920	0
276	20230919	140100	29219265	2920	2920	2920	2920	0
277	20230919	140000	29219265	2920	2920	2920	2920	204
278	20230919	135900	28623585	2920	2920	2920	2920	100
279	20230919	135800	28331585	2920	2920	2920	2920	0
280	20230919	135700	28331585	2920	2925	2925	2920	499
281	20230919	135600	26874060	2925	2925	2925	2925	100
282	20230919	135500	26581560	2925	2925	2925	2925	147
283	20230919	135400	26151585	2925	2925	2925	2925	74
284	20230919	135300	25935135	2925	2925	2925	2925	0
285	20230919	135200	25935135	2925	2925	2925	2925	0
286	20230919	135100	25935135	2925	2925	2925	2925	83
287	20230919	135000	25692360	2930	2930	2930	2930	26
288	20230919	134900	25616180	2930	2930	2930	2930	250
289	20230919	134800	24883680	2930	2930	2930	2930	0
290	20230919	134700	24883680	2930	2930	2930	2930	1
291	20230919	134600	24880750	2930	2930	2930	2930	0
292	20230919	134500	24880750	2930	2930	2930	2930	0
293	20230919	134400	24880750	2930	2930	2930	2930	2
294	20230919	134300	24874890	2930	2930	2930	2930	0
295	20230919	134200	24874890	2930	2930	2930	2930	0
296	20230919	134100	24874890	2930	2930	2930	2930	0
297	20230919	134000	24874890	2930	2930	2930	2930	9
298	20230919	133900	24848520	2930	2930	2930	2930	0
299	20230919	133800	24848520	2930	2930	2930	2930	0
300	20230919	133700	24848520	2930	2930	2930	2930	0
301	20230919	133600	24848520	2930	2930	2930	2930	30
302	20230919	133500	24760620	2930	2930	2930	2930	0
303	20230919	133400	24760620	2930	2930	2930	2930	0
304	20230919	133300	24760620	2930	2930	2930	2930	100
305	20230919	133200	24467620	2930	2930	2930	2930	0
306	20230919	133100	24467620	2930	2930	2930	2930	0
307	20230919	133000	24467620	2930	2930	2930	2930	0
308	20230919	132900	24467620	2930	2930	2930	2930	0
309	20230919	132800	24467620	2930	2930	2930	2930	0
310	20230919	132700	24467620	2930	2930	2930	2930	0
311	20230919	132600	24467620	2930	2930	2930	2930	0
312	20230919	132500	24467620	2930	2930	2930	2930	0
313	20230919	132400	24467620	2930	2930	2930	2930	0
314	20230919	132300	24467620	2930	2930	2930	2930	100
315	20230919	132200	24174620	2930	2930	2930	2930	1
316	20230919	132100	24171690	2930	2930	2930	2930	1
317	20230919	132000	24168760	2930	2930	2930	2930	0
318	20230919	131900	24168760	2930	2930	2930	2930	100
319	20230919	131800	23875760	2930	2935	2935	2930	100
320	20230919	131700	23582470	2935	2935	2935	2935	0
321	20230919	131600	23582470	2935	2935	2935	2935	0
322	20230919	131500	23582470	2935	2935	2935	2935	0
323	20230919	131400	23582470	2935	2935	2935	2935	0
324	20230919	131300	23582470	2935	2935	2935	2935	0
325	20230919	131200	23582470	2935	2935	2935	2935	0
326	20230919	131100	23582470	2935	2935	2935	2935	0
327	20230919	131000	23582470	2935	2935	2935	2935	0
328	20230919	130900	23582470	2935	2935	2935	2935	0
329	20230919	130800	23582470	2935	2935	2935	2935	0
330	20230919	130700	23582470	2935	2935	2935	2935	0
331	20230919	130600	23582470	2935	2935	2935	2935	0
332	20230919	130500	23582470	2935	2935	2935	2935	0
333	20230919	130400	23582470	2935	2935	2935	2935	0
334	20230919	130300	23582470	2935	2935	2935	2935	0
335	20230919	130200	23582470	2935	2935	2935	2935	0
336	20230919	130100	23582470	2935	2935	2935	2935	0
337	20230919	130000	23582470	2935	2935	2935	2935	0
338	20230919	125900	23582470	2935	2935	2935	2935	0
339	20230919	125800	23582470	2935	2935	2935	2935	0
340	20230919	125700	23582470	2935	2935	2935	2935	0
341	20230919	125600	23582470	2935	2935	2935	2935	19
342	20230919	125500	23526705	2930	2930	2930	2930	16
343	20230919	125400	23479825	2930	2930	2930	2930	0
344	20230919	125300	23479825	2930	2930	2930	2930	0
345	20230919	125200	23479825	2930	2930	2930	2930	0
346	20230919	125100	23479825	2930	2930	2930	2930	56
347	20230919	125000	23315745	2935	2935	2935	2935	0
348	20230919	124900	23315745	2935	2935	2935	2935	45
349	20230919	124800	23183670	2935	2935	2935	2935	44
350	20230919	124700	23054530	2940	2940	2940	2940	274
351	20230919	124600	22248970	2935	2935	2935	2935	1
352	20230919	124500	22246035	2930	2930	2930	2930	0
353	20230919	124400	22246035	2930	2930	2930	2930	0
354	20230919	124300	22246035	2930	2930	2930	2930	36
355	20230919	124200	22140555	2930	2930	2930	2930	0
356	20230919	124100	22140555	2930	2930	2930	2930	3
357	20230919	124000	22131765	2930	2930	2930	2930	0
358	20230919	123900	22131765	2930	2930	2930	2930	63
359	20230919	123800	21947175	2930	2930	2930	2930	0
360	20230919	123700	21947175	2930	2930	2930	2930	0
361	20230919	123600	21947175	2930	2930	2930	2930	63
362	20230919	123500	21762585	2930	2930	2930	2930	0
363	20230919	123400	21762585	2930	2940	2940	2930	343
364	20230919	123300	20754365	2935	2935	2935	2935	15
365	20230919	123200	20710340	2935	2940	2940	2935	61
366	20230919	123100	20531255	2935	2935	2935	2935	0
367	20230919	123000	20531255	2935	2935	2935	2935	0
368	20230919	122900	20531255	2935	2935	2935	2935	0
369	20230919	122800	20531255	2935	2935	2935	2935	14
370	20230919	122700	20490165	2935	2935	2935	2935	0
371	20230919	122600	20490165	2935	2935	2935	2935	0
372	20230919	122500	20490165	2935	2935	2935	2935	0
373	20230919	122400	20490165	2935	2930	2935	2930	45
374	20230919	122300	20358240	2930	2930	2930	2930	0
375	20230919	122200	20358240	2930	2930	2930	2930	0
376	20230919	122100	20358240	2930	2930	2930	2930	100
377	20230919	122000	20065240	2930	2930	2930	2930	0
378	20230919	121900	20065240	2930	2930	2930	2930	0
379	20230919	121800	20065240	2930	2930	2930	2930	0
380	20230919	121700	20065240	2930	2930	2930	2930	0
381	20230919	121600	20065240	2930	2930	2930	2930	0
382	20230919	121500	20065240	2930	2930	2930	2930	0
383	20230919	121400	20065240	2930	2930	2930	2930	0
384	20230919	121300	20065240	2930	2930	2930	2930	0
385	20230919	121200	20065240	2930	2935	2935	2930	29
386	20230919	121100	19980245	2935	2935	2935	2935	0
387	20230919	121000	19980245	2935	2935	2935	2935	0
388	20230919	120900	19980245	2935	2935	2935	2935	0
389	20230919	120800	19980245	2935	2935	2935	2935	0
390	20230919	120700	19980245	2935	2935	2935	2935	0
391	20230919	120600	19980245	2935	2935	2935	2935	0
392	20230919	120500	19980245	2935	2935	2935	2935	1
393	20230919	120400	19977310	2935	2935	2935	2935	2
394	20230919	120300	19971440	2930	2930	2930	2930	0
395	20230919	120200	19971440	2930	2930	2930	2930	0
396	20230919	120100	19971440	2930	2930	2930	2930	0
397	20230919	120000	19971440	2930	2930	2930	2930	0
398	20230919	115900	19971440	2930	2930	2930	2930	3
399	20230919	115800	19962650	2930	2930	2930	2930	5
400	20230919	115700	19948000	2930	2930	2930	2930	0
401	20230919	115600	19948000	2930	2930	2930	2930	0
402	20230919	115500	19948000	2930	2930	2930	2930	0
403	20230919	115400	19948000	2930	2930	2930	2930	6
404	20230919	115300	19930420	2930	2930	2930	2930	0
405	20230919	115200	19930420	2930	2930	2930	2930	0
406	20230919	115100	19930420	2930	2930	2930	2930	0
407	20230919	115000	19930420	2930	2930	2930	2930	19
408	20230919	114900	19874750	2930	2930	2930	2930	0
409	20230919	114800	19874750	2930	2930	2930	2930	0
410	20230919	114700	19874750	2930	2930	2930	2930	0
411	20230919	114600	19874750	2930	2930	2930	2930	51
412	20230919	114500	19725320	2930	2930	2930	2930	0
413	20230919	114400	19725320	2930	2930	2930	2930	0
414	20230919	114300	19725320	2930	2930	2930	2930	151
415	20230919	114200	19282890	2935	2935	2935	2935	0
416	20230919	114100	19282890	2935	2935	2935	2935	0
417	20230919	114000	19282890	2935	2935	2935	2935	48
418	20230919	113900	19142010	2935	2935	2935	2935	33
419	20230919	113800	19045155	2940	2940	2940	2940	231
420	20230919	113700	18366015	2940	2940	2940	2940	0
421	20230919	113600	18366015	2940	2940	2940	2940	3
422	20230919	113500	18357195	2940	2940	2940	2940	56
423	20230919	113400	18192555	2940	2940	2940	2940	110
424	20230919	113300	17869155	2930	2930	2930	2930	0
425	20230919	113200	17869155	2930	2930	2930	2930	0
426	20230919	113100	17869155	2930	2930	2930	2930	0
427	20230919	113000	17869155	2930	2930	2930	2930	0
428	20230919	112900	17869155	2930	2930	2930	2930	0
429	20230919	112800	17869155	2930	2930	2930	2930	0
430	20230919	112700	17869155	2930	2930	2930	2930	0
431	20230919	112600	17869155	2930	2930	2930	2930	0
432	20230919	112500	17869155	2930	2930	2930	2930	0
433	20230919	112400	17869155	2930	2930	2930	2930	0
434	20230919	112300	17869155	2930	2930	2930	2930	0
435	20230919	112200	17869155	2930	2930	2930	2930	0
436	20230919	112100	17869155	2930	2930	2930	2930	0
437	20230919	112000	17869155	2930	2930	2930	2930	0
438	20230919	111900	17869155	2930	2930	2930	2930	0
439	20230919	111800	17869155	2930	2930	2930	2930	0
440	20230919	111700	17869155	2930	2930	2930	2930	0
441	20230919	111600	17869155	2930	2930	2930	2930	0
442	20230919	111500	17869155	2930	2930	2930	2930	0
443	20230919	111400	17869155	2930	2935	2935	2930	98
444	20230919	111300	17581735	2930	2930	2930	2930	100
445	20230919	111200	17288735	2935	2935	2935	2935	49
446	20230919	111100	17144920	2935	2935	2935	2935	41
447	20230919	111000	17024585	2935	2935	2935	2935	0
448	20230919	110900	17024585	2935	2935	2935	2935	42
449	20230919	110800	16901315	2935	2935	2935	2935	0
450	20230919	110700	16901315	2935	2935	2935	2935	0
451	20230919	110600	16901315	2935	2935	2935	2935	156
452	20230919	110500	16443455	2935	2940	2940	2935	324
453	20230919	110400	15492295	2940	2940	2940	2940	0
454	20230919	110300	15492295	2940	2940	2940	2940	0
455	20230919	110200	15492295	2940	2940	2940	2940	0
456	20230919	110100	15492295	2940	2940	2940	2940	0
457	20230919	110000	15492295	2940	2940	2940	2940	0
458	20230919	105900	15492295	2940	2940	2940	2940	128
459	20230919	105800	15115975	2945	2945	2945	2945	0
460	20230919	105700	15115975	2945	2945	2945	2945	10
461	20230919	105600	15086525	2945	2945	2945	2945	1
462	20230919	105500	15083580	2945	2945	2945	2945	6
463	20230919	105400	15065910	2955	2955	2955	2955	0
464	20230919	105300	15065910	2955	2955	2955	2955	0
465	20230919	105200	15065910	2955	2955	2955	2955	0
466	20230919	105100	15065910	2955	2955	2955	2955	0
467	20230919	105000	15065910	2955	2955	2955	2955	0
468	20230919	104900	15065910	2955	2955	2955	2955	0
469	20230919	104800	15065910	2955	2955	2955	2955	0
470	20230919	104700	15065910	2955	2940	2955	2940	300
471	20230919	104600	14180115	2940	2935	2940	2935	99
472	20230919	104500	13889300	2935	2935	2935	2935	0
473	20230919	104400	13889300	2935	2935	2935	2935	0
474	20230919	104300	13889300	2935	2935	2935	2935	0
475	20230919	104200	13889300	2935	2935	2935	2935	48
476	20230919	104100	13748420	2935	2935	2935	2935	0
477	20230919	104000	13748420	2935	2935	2935	2935	0
478	20230919	103900	13748420	2935	2935	2935	2935	0
479	20230919	103800	13748420	2935	2935	2935	2935	0
480	20230919	103700	13748420	2935	2935	2935	2935	0
481	20230919	103600	13748420	2935	2935	2935	2935	105
482	20230919	103500	13440245	2935	2935	2935	2935	0
483	20230919	103400	13440245	2935	2935	2935	2935	54
484	20230919	103300	13281755	2935	2935	2935	2935	0
485	20230919	103200	13281755	2935	2935	2935	2935	0
486	20230919	103100	13281755	2935	2935	2935	2935	35
487	20230919	103000	13179030	2940	2940	2940	2940	50
488	20230919	102900	13032030	2940	2940	2940	2940	0
489	20230919	102800	13032030	2940	2940	2940	2940	56
490	20230919	102700	12867390	2945	2945	2945	2945	0
491	20230919	102600	12867390	2945	2945	2945	2945	1
492	20230919	102500	12864445	2940	2940	2940	2940	0
493	20230919	102400	12864445	2940	2940	2940	2940	0
494	20230919	102300	12864445	2940	2940	2940	2940	0
495	20230919	102200	12864445	2940	2940	2940	2940	155
496	20230919	102100	12408745	2940	2940	2940	2940	0
497	20230919	102000	12408745	2940	2940	2940	2940	0
498	20230919	101900	12408745	2940	2940	2940	2940	0
499	20230919	101800	12408745	2940	2940	2940	2940	48
500	20230919	101700	12267625	2940	2940	2940	2940	0
501	20230919	101600	12267625	2940	2940	2940	2940	48
502	20230919	101500	12126505	2940	2940	2940	2940	0
503	20230919	101400	12126505	2940	2940	2940	2940	0
504	20230919	101300	12126505	2940	2940	2940	2940	0
505	20230919	101200	12126505	2940	2940	2940	2940	49
506	20230919	101100	11982445	2945	2945	2945	2945	0
507	20230919	101000	11982445	2945	2945	2945	2945	0
508	20230919	100900	11982445	2945	2945	2945	2945	0
509	20230919	100800	11982445	2945	2940	2945	2940	50
510	20230919	100700	11835435	2950	2950	2950	2950	0
511	20230919	100600	11835435	2950	2950	2950	2950	0
512	20230919	100500	11835435	2950	2950	2950	2950	0
513	20230919	100400	11835435	2950	2950	2950	2950	0
514	20230919	100300	11835435	2950	2950	2950	2950	161
515	20230919	100200	11360485	2930	2945	2945	2930	600
516	20230919	100100	9599925	2950	2950	2950	2950	20
517	20230919	100000	9540925	2955	2955	2955	2955	0
518	20230919	095900	9540925	2955	2955	2955	2955	0
519	20230919	095800	9540925	2955	2955	2955	2955	0
520	20230919	095700	9540925	2955	2955	2955	2955	35
521	20230919	095600	9437500	2955	2955	2955	2955	100
522	20230919	095500	9142000	2955	2955	2955	2955	0
523	20230919	095400	9142000	2955	2955	2955	2955	0
524	20230919	095300	9142000	2955	2955	2955	2955	48
525	20230919	095200	9000160	2955	2955	2955	2955	0
526	20230919	095100	9000160	2955	2955	2955	2955	0
527	20230919	095000	9000160	2955	2955	2955	2955	0
528	20230919	094900	9000160	2955	2955	2955	2955	49
529	20230919	094800	8855365	2955	2955	2955	2955	0
530	20230919	094700	8855365	2955	2955	2955	2955	0
531	20230919	094600	8855365	2955	2955	2955	2955	0
532	20230919	094500	8855365	2955	2955	2955	2955	0
533	20230919	094400	8855365	2955	2955	2955	2955	0
534	20230919	094300	8855365	2955	2955	2955	2955	0
535	20230919	094200	8855365	2955	2965	2965	2955	854
536	20230919	094100	6329885	2965	2965	2965	2965	0
537	20230919	094000	6329885	2965	2965	2965	2965	0
538	20230919	093900	6329885	2965	2965	2965	2965	0
539	20230919	093800	6329885	2965	2965	2965	2965	49
540	20230919	093700	6184600	2970	2970	2970	2970	10
541	20230919	093600	6154900	2965	2965	2965	2965	0
542	20230919	093500	6154900	2965	2965	2965	2965	0
543	20230919	093400	6154900	2965	2965	2965	2965	48
544	20230919	093300	6012580	2970	2970	2970	2970	6
545	20230919	093200	5994760	2970	2970	2970	2970	0
546	20230919	093100	5994760	2970	2970	2970	2970	10
547	20230919	093000	5965060	2965	2965	2965	2965	0
548	20230919	092900	5965060	2965	2965	2965	2965	0
549	20230919	092800	5965060	2965	2965	2965	2965	0
550	20230919	092700	5965060	2965	2965	2965	2965	0
551	20230919	092600	5965060	2965	2965	2965	2965	83
552	20230919	092500	5718965	2965	2965	2965	2965	60
553	20230919	092400	5541065	2965	2965	2965	2965	0
554	20230919	092300	5541065	2965	2965	2965	2965	2
555	20230919	092200	5535135	2965	2965	2965	2965	0
556	20230919	092100	5535135	2965	2965	2965	2965	0
557	20230919	092000	5535135	2965	2965	2965	2965	0
558	20230919	091900	5535135	2965	2965	2965	2965	0
559	20230919	091800	5535135	2965	2965	2965	2965	36
560	20230919	091700	5428395	2965	2965	2965	2965	0
561	20230919	091600	5428395	2965	2965	2965	2965	0
562	20230919	091500	5428395	2965	2965	2965	2965	16
563	20230919	091400	5380955	2970	2970	2970	2970	0
564	20230919	091300	5380955	2970	2970	2970	2970	45
565	20230919	091200	5247305	2960	2960	2960	2960	0
566	20230919	091100	5247305	2960	2960	2960	2960	413
567	20230919	091000	4024825	2960	2960	2960	2960	0
568	20230919	090900	4024825	2960	2960	2960	2960	0
569	20230919	090800	4024825	2960	2960	2960	2960	87
570	20230919	090700	3767305	2965	2965	2965	2965	0
571	20230919	090600	3767305	2965	2965	2965	2965	10
572	20230919	090500	3737655	2950	2950	2950	2950	0
573	20230919	090400	3737655	2950	2955	2955	2950	1000
574	20230919	090300	787650	2950	2950	2950	2950	0
575	20230919	090200	787650	2950	2950	2950	2950	216
576	20230919	090100	150450	2950	2950	2950	2950	20
577	20230919	090000	91450	2950	2950	2950	2950	31