KissMeData/002200/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	183500	90494155	3000	3000	3000	3000	670
3	20230908	183400	90494155	3000	3000	3000	3000	0
4	20230908	183300	90494155	3000	3000	3000	3000	0
5	20230908	183200	90494155	3000	3000	3000	3000	0
6	20230908	183100	90494155	3000	3000	3000	3000	0
7	20230908	183000	90494155	3000	3000	3000	3000	0
8	20230908	182900	90494155	3000	3000	3000	3000	0
9	20230908	182800	90494155	3000	3000	3000	3000	0
10	20230908	182700	90494155	3000	3000	3000	3000	0
11	20230908	182600	90494155	3000	3000	3000	3000	0
12	20230908	182500	90494155	3000	3000	3000	3000	0
13	20230908	182400	90494155	3000	3000	3000	3000	0
14	20230908	182300	90494155	3000	3000	3000	3000	0
15	20230908	182200	90494155	3000	3000	3000	3000	0
16	20230908	182100	90494155	3000	3000	3000	3000	0
17	20230908	182000	90494155	3000	3000	3000	3000	0
18	20230908	181900	90494155	3000	3000	3000	3000	0
19	20230908	181800	90494155	3000	3000	3000	3000	0
20	20230908	181700	90494155	3000	3000	3000	3000	0
21	20230908	181600	90494155	3000	3000	3000	3000	0
22	20230908	181500	90494155	3000	3000	3000	3000	0
23	20230908	181400	90494155	3000	3000	3000	3000	0
24	20230908	181300	90494155	3000	3000	3000	3000	0
25	20230908	181200	90494155	3000	3000	3000	3000	0
26	20230908	181100	90494155	3000	3000	3000	3000	0
27	20230908	181000	90494155	3000	3000	3000	3000	0
28	20230908	180900	90494155	3000	3000	3000	3000	0
29	20230908	180800	90494155	3000	3000	3000	3000	0
30	20230908	180700	90494155	3000	3000	3000	3000	0
31	20230908	180600	90494155	3000	3000	3000	3000	0
32	20230908	180500	90494155	3000	3000	3000	3000	670
33	20230908	180400	90494155	3000	3000	3000	3000	0
34	20230908	180300	90494155	3000	3000	3000	3000	0
35	20230908	180200	90494155	3000	3000	3000	3000	0
36	20230908	180100	90494155	3000	3000	3000	3000	0
37	20230908	180000	90494155	3000	3000	3000	3000	0
38	20230908	175900	90494155	3000	3000	3000	3000	0
39	20230908	175800	90494155	3000	3000	3000	3000	0
40	20230908	175700	90494155	3000	3000	3000	3000	0
41	20230908	175600	90494155	3000	3000	3000	3000	0
42	20230908	175500	90494155	3000	3000	3000	3000	0
43	20230908	175400	90494155	3000	3000	3000	3000	0
44	20230908	175300	90494155	3000	3000	3000	3000	0
45	20230908	175200	90494155	3000	3000	3000	3000	0
46	20230908	175100	90494155	3000	3000	3000	3000	0
47	20230908	175000	90494155	3000	3000	3000	3000	0
48	20230908	174900	90494155	3000	3000	3000	3000	0
49	20230908	174800	90494155	3000	3000	3000	3000	0
50	20230908	174700	90494155	3000	3000	3000	3000	0
51	20230908	174600	90494155	3000	3000	3000	3000	0
52	20230908	174500	90494155	3000	3000	3000	3000	0
53	20230908	174400	90494155	3000	3000	3000	3000	0
54	20230908	174300	90494155	3000	3000	3000	3000	0
55	20230908	174200	90494155	3000	3000	3000	3000	0
56	20230908	174100	90494155	3000	3000	3000	3000	0
57	20230908	174000	90494155	3000	3000	3000	3000	0
58	20230908	173900	90494155	3000	3000	3000	3000	0
59	20230908	173800	90494155	3000	3000	3000	3000	0
60	20230908	173700	90494155	3000	3000	3000	3000	0
61	20230908	173600	90494155	3000	3000	3000	3000	0
62	20230908	173500	90494155	3000	3000	3000	3000	670
63	20230908	173400	90494155	3000	3000	3000	3000	0
64	20230908	173300	90494155	3000	3000	3000	3000	0
65	20230908	173200	90494155	3000	3000	3000	3000	0
66	20230908	173100	90494155	3000	3000	3000	3000	0
67	20230908	173000	90494155	3000	3000	3000	3000	0
68	20230908	172900	90494155	3000	3000	3000	3000	0
69	20230908	172800	90494155	3000	3000	3000	3000	0
70	20230908	172700	90494155	3000	3000	3000	3000	0
71	20230908	172600	90494155	3000	3000	3000	3000	0
72	20230908	172500	90494155	3000	3000	3000	3000	0
73	20230908	172400	90494155	3000	3000	3000	3000	0
74	20230908	172300	90494155	3000	3000	3000	3000	0
75	20230908	172200	90494155	3000	3000	3000	3000	0
76	20230908	172100	90494155	3000	3000	3000	3000	0
77	20230908	172000	90494155	3000	3000	3000	3000	0
78	20230908	171900	90494155	3000	3000	3000	3000	0
79	20230908	171800	90494155	3000	3000	3000	3000	0
80	20230908	171700	90494155	3000	3000	3000	3000	0
81	20230908	171600	90494155	3000	3000	3000	3000	0
82	20230908	171500	90494155	3000	3000	3000	3000	0
83	20230908	171400	90494155	3000	3000	3000	3000	0
84	20230908	171300	90494155	3000	3000	3000	3000	0
85	20230908	171200	90494155	3000	3000	3000	3000	0
86	20230908	171100	90494155	3000	3000	3000	3000	0
87	20230908	171000	90494155	3000	3000	3000	3000	0
88	20230908	170900	90494155	3000	3000	3000	3000	0
89	20230908	170800	90494155	3000	3000	3000	3000	0
90	20230908	170700	90494155	3000	3000	3000	3000	0
91	20230908	170600	90494155	3000	3000	3000	3000	0
92	20230908	170500	90494155	3000	3000	3000	3000	670
93	20230908	170400	90494155	3000	3000	3000	3000	0
94	20230908	170300	90494155	3000	3000	3000	3000	0
95	20230908	170200	90494155	3000	3000	3000	3000	0
96	20230908	170100	90494155	3000	3000	3000	3000	0
97	20230908	170000	90494155	3000	3000	3000	3000	0
98	20230908	165900	90494155	3000	3000	3000	3000	0
99	20230908	165800	90494155	3000	3000	3000	3000	0
100	20230908	165700	90494155	3000	3000	3000	3000	0
101	20230908	165600	90494155	3000	3000	3000	3000	0
102	20230908	165500	90494155	3000	3000	3000	3000	0
103	20230908	165400	90494155	3000	3000	3000	3000	0
104	20230908	165300	90494155	3000	3000	3000	3000	0
105	20230908	165200	90494155	3000	3000	3000	3000	0
106	20230908	165100	90494155	3000	3000	3000	3000	0
107	20230908	165000	90494155	3000	3000	3000	3000	0
108	20230908	164900	90494155	3000	3000	3000	3000	0
109	20230908	164800	90494155	3000	3000	3000	3000	0
110	20230908	164700	90494155	3000	3000	3000	3000	0
111	20230908	164600	90494155	3000	3000	3000	3000	0
112	20230908	164500	90494155	3000	3000	3000	3000	0
113	20230908	164400	90494155	3000	3000	3000	3000	0
114	20230908	164300	90494155	3000	3000	3000	3000	0
115	20230908	164200	90494155	3000	3000	3000	3000	0
116	20230908	164100	90494155	3000	3000	3000	3000	0
117	20230908	164000	90494155	3000	3000	3000	3000	0
118	20230908	163900	90494155	3000	3000	3000	3000	0
119	20230908	163800	90494155	3000	3000	3000	3000	0
120	20230908	163700	90494155	3000	3000	3000	3000	0
121	20230908	163600	90494155	3000	3000	3000	3000	0
122	20230908	163500	90494155	3000	3000	3000	3000	670
123	20230908	163400	90494155	3000	3000	3000	3000	0
124	20230908	163300	90494155	3000	3000	3000	3000	0
125	20230908	163200	90494155	3000	3000	3000	3000	0
126	20230908	163100	90494155	3000	3000	3000	3000	0
127	20230908	163000	90494155	3000	3000	3000	3000	0
128	20230908	162900	90494155	3000	3000	3000	3000	0
129	20230908	162800	90494155	3000	3000	3000	3000	0
130	20230908	162700	90494155	3000	3000	3000	3000	0
131	20230908	162600	90494155	3000	3000	3000	3000	0
132	20230908	162500	90494155	3000	3000	3000	3000	0
133	20230908	162400	90494155	3000	3000	3000	3000	0
134	20230908	162300	90494155	3000	3000	3000	3000	0
135	20230908	162200	90494155	3000	3000	3000	3000	0
136	20230908	162100	90494155	3000	3000	3000	3000	0
137	20230908	162000	90494155	3000	3000	3000	3000	0
138	20230908	161900	90494155	3000	3000	3000	3000	0
139	20230908	161800	90494155	3000	3000	3000	3000	0
140	20230908	161700	90494155	3000	3000	3000	3000	0
141	20230908	161600	90494155	3000	3000	3000	3000	0
142	20230908	161500	90494155	3000	3000	3000	3000	0
143	20230908	161400	90494155	3000	3000	3000	3000	0
144	20230908	161300	90494155	3000	3000	3000	3000	0
145	20230908	161200	90494155	3000	3000	3000	3000	0
146	20230908	161100	90494155	3000	3000	3000	3000	0
147	20230908	161000	90494155	3000	3000	3000	3000	0
148	20230908	160900	90494155	3000	3000	3000	3000	0
149	20230908	160800	90494155	3000	3000	3000	3000	0
150	20230908	160700	90494155	3000	3000	3000	3000	0
151	20230908	160600	90494155	3000	3000	3000	3000	0
152	20230908	160500	90494155	3000	3000	3000	3000	670
153	20230908	160400	90494155	3000	3000	3000	3000	0
154	20230908	160300	90494155	3000	3000	3000	3000	0
155	20230908	160200	90494155	3000	3000	3000	3000	0
156	20230908	160100	90494155	3000	3000	3000	3000	0
157	20230908	160000	90494155	3000	3000	3000	3000	0
158	20230908	155900	90494155	3000	3000	3000	3000	0
159	20230908	155800	90494155	3000	3000	3000	3000	0
160	20230908	155700	90494155	3000	3000	3000	3000	0
161	20230908	155600	90494155	3000	3000	3000	3000	0
162	20230908	155500	90494155	3000	3000	3000	3000	0
163	20230908	155400	90494155	3000	3000	3000	3000	0
164	20230908	155300	90494155	3000	3000	3000	3000	0
165	20230908	155200	90494155	3000	3000	3000	3000	0
166	20230908	155100	90494155	3000	3000	3000	3000	0
167	20230908	155000	90494155	3000	3000	3000	3000	0
168	20230908	154900	90494155	3000	3000	3000	3000	0
169	20230908	154800	90494155	3000	3000	3000	3000	0
170	20230908	154700	90494155	3000	3000	3000	3000	0
171	20230908	154600	90494155	3000	3000	3000	3000	0
172	20230908	154500	90494155	3000	3000	3000	3000	0
173	20230908	154400	90494155	3000	3000	3000	3000	0
174	20230908	154300	90494155	3000	3000	3000	3000	0
175	20230908	154200	90494155	3000	3000	3000	3000	0
176	20230908	154100	90494155	3000	3000	3000	3000	0
177	20230908	154000	90494155	3000	3000	3000	3000	0
178	20230908	153900	90494155	3000	3000	3000	3000	0
179	20230908	153800	90494155	3000	3000	3000	3000	0
180	20230908	153700	90494155	3000	3000	3000	3000	0
181	20230908	153600	90494155	3000	3000	3000	3000	0
182	20230908	153500	90494155	3000	3000	3000	3000	670
183	20230908	153400	90494155	3000	3000	3000	3000	0
184	20230908	153300	90494155	3000	3000	3000	3000	0
185	20230908	153200	90494155	3000	3000	3000	3000	0
186	20230908	153100	90494155	3000	3000	3000	3000	0
187	20230908	153000	90494155	3000	3000	3000	3000	670
188	20230908	152900	88484155	2985	2985	2985	2985	0
189	20230908	152800	88484155	2985	2985	2985	2985	0
190	20230908	152700	88484155	2985	2985	2985	2985	0
191	20230908	152600	88484155	2985	2985	2985	2985	0
192	20230908	152500	88484155	2985	2985	2985	2985	0
193	20230908	152400	88484155	2985	2985	2985	2985	0
194	20230908	152300	88484155	2985	2985	2985	2985	0
195	20230908	152200	88484155	2985	2985	2985	2985	0
196	20230908	152100	88484155	2985	2985	2985	2985	0
197	20230908	152000	88484155	2985	2985	2985	2985	0
198	20230908	151900	88484155	2985	3000	3000	2985	50
199	20230908	151800	88334455	3000	3000	3000	3000	0
200	20230908	151700	88334455	3000	3000	3000	3000	0
201	20230908	151600	88334455	3000	3000	3000	3000	1
202	20230908	151500	88331455	3000	3000	3000	3000	0
203	20230908	151400	88331455	3000	3000	3000	3000	0
204	20230908	151300	88331455	3000	3000	3000	3000	0
205	20230908	151200	88331455	3000	3000	3000	3000	1
206	20230908	151100	88328455	3000	3000	3000	3000	0
207	20230908	151000	88328455	3000	3000	3000	3000	99
208	20230908	150900	88031455	3000	3000	3000	3000	4
209	20230908	150800	88019455	3000	3000	3000	3000	30
210	20230908	150700	87929455	3000	3000	3000	3000	0
211	20230908	150600	87929455	3000	3000	3000	3000	0
212	20230908	150500	87929455	3000	3000	3000	3000	0
213	20230908	150400	87929455	3000	3000	3000	3000	0
214	20230908	150300	87929455	3000	3000	3000	3000	0
215	20230908	150200	87929455	3000	3000	3000	3000	0
216	20230908	150100	87929455	3000	3000	3000	3000	3
217	20230908	150000	87920455	2985	2985	2985	2985	0
218	20230908	145900	87920455	2985	2985	2985	2985	9
219	20230908	145800	87893590	2985	2985	2985	2985	0
220	20230908	145700	87893590	2985	2985	2985	2985	8
221	20230908	145600	87869710	2985	2985	2985	2985	8
222	20230908	145500	87845830	2985	2985	2985	2985	0
223	20230908	145400	87845830	2985	2985	2985	2985	9
224	20230908	145300	87818965	2985	2985	2985	2985	0
225	20230908	145200	87818965	2985	2985	2985	2985	8
226	20230908	145100	87795085	2985	2985	2985	2985	9
227	20230908	145000	87768220	3000	3000	3000	3000	1
228	20230908	144900	87765220	2985	2985	2985	2985	8
229	20230908	144800	87741340	2985	2985	2985	2985	0
230	20230908	144700	87741340	2985	2985	2985	2985	8
231	20230908	144600	87717460	2980	2980	2980	2980	0
232	20230908	144500	87717460	2980	2980	2980	2980	9
233	20230908	144400	87690640	2980	2980	2980	2980	8
234	20230908	144300	87666800	2980	2980	2980	2980	0
235	20230908	144200	87666800	2980	2980	2980	2980	9
236	20230908	144100	87639980	2980	2980	2980	2980	0
237	20230908	144000	87639980	2980	2980	2980	2980	8
238	20230908	143900	87616140	3000	3000	3000	3000	22
239	20230908	143800	87550140	2980	2980	2980	2980	9
240	20230908	143700	87523320	2980	2980	2980	2980	8
241	20230908	143600	87499480	2980	2980	2980	2980	0
242	20230908	143500	87499480	2980	2980	2980	2980	9
243	20230908	143400	87472660	2980	2980	2980	2980	0
244	20230908	143300	87472660	2980	3000	3000	2980	9
245	20230908	143200	87445820	2980	2980	2980	2980	0
246	20230908	143100	87445820	2980	2980	2980	2980	83
247	20230908	143000	87198480	2980	2980	2980	2980	474
248	20230908	142900	85785960	2980	2980	2980	2980	0
249	20230908	142800	85785960	2980	2980	2980	2980	8
250	20230908	142700	85762120	2980	2980	2980	2980	0
251	20230908	142600	85762120	2980	2980	2980	2980	9
252	20230908	142500	85735300	2980	2980	2980	2980	8
253	20230908	142400	85711460	2980	2980	2980	2980	0
254	20230908	142300	85711460	2980	2980	2980	2980	9
255	20230908	142200	85684640	2980	2980	2980	2980	0
256	20230908	142100	85684640	2980	3000	3000	2980	9
257	20230908	142000	85657800	2995	3000	3000	2995	4
258	20230908	141900	85645805	2980	2980	2980	2980	9
259	20230908	141800	85618985	2980	2980	2980	2980	8
260	20230908	141700	85595145	3000	3000	3000	3000	1
261	20230908	141600	85592145	2980	2980	2980	2980	9
262	20230908	141500	85565325	3000	3000	3000	3000	0
263	20230908	141400	85565325	3000	3000	3000	2980	245
264	20230908	141300	84834985	2980	2980	2980	2980	0
265	20230908	141200	84834985	2980	3000	3000	2980	52
266	20230908	141100	84679165	3000	2980	3000	2980	9
267	20230908	141000	84652325	3000	3000	3000	3000	1
268	20230908	140900	84649325	2980	2980	2980	2980	8
269	20230908	140800	84625485	3000	2995	3000	2995	500
270	20230908	140700	83127735	2995	2995	2995	2980	137
271	20230908	140600	82717555	2980	2980	2980	2980	920
272	20230908	140500	79975955	2975	2975	2975	2975	8
273	20230908	140400	79952155	2975	2975	2975	2975	109
274	20230908	140300	79627880	2980	2980	2980	2980	10
275	20230908	140200	79598080	2975	2980	2980	2975	26
276	20230908	140100	79520640	2980	2980	2980	2980	100
277	20230908	140000	79222640	2975	2975	2975	2975	9
278	20230908	135900	79195865	2980	2975	2980	2975	159
279	20230908	135800	78722085	2980	2980	2980	2980	500
280	20230908	135700	77232085	2980	2975	2980	2975	909
281	20230908	135600	74523310	2980	2980	2980	2980	2000
282	20230908	135500	68563310	2975	2975	2975	2975	8
283	20230908	135400	68539510	2980	2980	2980	2980	1
284	20230908	135300	68536530	2975	2975	2975	2975	9
285	20230908	135200	68509755	2975	2975	2975	2975	248
286	20230908	135100	67771955	2980	2980	2980	2980	2
287	20230908	135000	67765995	2975	2975	2975	2975	8
288	20230908	134900	67742195	2980	2980	2980	2980	6
289	20230908	134800	67724315	2975	2975	2975	2975	9
290	20230908	134700	67697540	2975	2975	2975	2975	0
291	20230908	134600	67697540	2975	2975	2975	2975	8
292	20230908	134500	67673740	2975	2975	2975	2975	9
293	20230908	134400	67646965	2980	2980	2980	2980	0
294	20230908	134300	67646965	2980	2980	2980	2980	70
295	20230908	134200	67438365	2980	2980	2980	2980	948
296	20230908	134100	64613325	2980	2980	2980	2980	9
297	20230908	134000	64586505	2980	2980	2980	2980	0
298	20230908	133900	64586505	2980	2980	2980	2980	8
299	20230908	133800	64562665	2980	2980	2980	2980	9
300	20230908	133700	64535845	2980	2980	2980	2980	625
301	20230908	133600	62673345	2980	2980	2980	2980	8
302	20230908	133500	62649505	2980	2980	2980	2980	0
303	20230908	133400	62649505	2980	2980	2980	2980	9
304	20230908	133300	62622685	2980	2980	2980	2980	8
305	20230908	133200	62598845	2980	2980	2980	2980	0
306	20230908	133100	62598845	2980	2980	2980	2980	8
307	20230908	133000	62575005	2980	2980	2980	2980	0
308	20230908	132900	62575005	2980	2980	2980	2980	9
309	20230908	132800	62548185	2980	2980	2980	2980	0
310	20230908	132700	62548185	2980	2980	2980	2980	8
311	20230908	132600	62524345	2980	2980	2980	2980	9
312	20230908	132500	62497525	2980	2980	2980	2980	0
313	20230908	132400	62497525	2980	2980	2980	2980	8
314	20230908	132300	62473685	2980	2980	2980	2980	0
315	20230908	132200	62473685	2980	2985	2985	2980	30
316	20230908	132100	62384180	2985	2985	2985	2985	10
317	20230908	132000	62354330	2980	2980	2980	2980	8
318	20230908	131900	62330490	2980	2980	2980	2980	9
319	20230908	131800	62303670	2980	2980	2980	2980	0
320	20230908	131700	62303670	2980	2980	2980	2980	8
321	20230908	131600	62279830	2980	2980	2980	2980	0
322	20230908	131500	62279830	2980	2980	2980	2980	9
323	20230908	131400	62253010	2980	2980	2980	2980	0
324	20230908	131300	62253010	2980	2980	2980	2980	8
325	20230908	131200	62229170	2980	2980	2980	2980	8
326	20230908	131100	62205330	2980	2980	2980	2980	0
327	20230908	131000	62205330	2980	2980	2980	2980	9
328	20230908	130900	62178510	2980	2980	2980	2980	0
329	20230908	130800	62178510	2980	2980	2980	2980	8
330	20230908	130700	62154670	2980	2980	2980	2980	9
331	20230908	130600	62127850	2980	2980	2980	2980	0
332	20230908	130500	62127850	2980	2980	2980	2980	8
333	20230908	130400	62104010	2980	2980	2980	2980	1
334	20230908	130300	62101030	2980	2980	2980	2980	9
335	20230908	130200	62074210	2985	2985	2985	2985	10
336	20230908	130100	62044360	2980	2980	2980	2980	8
337	20230908	130000	62020520	2980	2980	2980	2980	16
338	20230908	125900	61972840	2980	2980	2980	2980	0
339	20230908	125800	61972840	2980	2985	2985	2980	2
340	20230908	125700	61966875	2980	2980	2980	2980	0
341	20230908	125600	61966875	2980	2980	2980	2980	9
342	20230908	125500	61940055	2995	2995	2995	2995	10
343	20230908	125400	61910105	2980	2980	2980	2980	8
344	20230908	125300	61886265	2980	2975	2980	2975	4459
345	20230908	125200	48600985	2980	2980	2980	2980	1022
346	20230908	125100	45555425	2980	2975	2980	2975	509
347	20230908	125000	44038650	2975	2975	2975	2975	0
348	20230908	124900	44038650	2975	2980	2980	2975	21
349	20230908	124800	43976110	2980	2980	2980	2980	0
350	20230908	124700	43976110	2980	2980	2980	2980	384
351	20230908	124600	42831790	2980	2980	2980	2980	8
352	20230908	124500	42807950	2980	2980	2980	2980	0
353	20230908	124400	42807950	2980	2980	2980	2980	9
354	20230908	124300	42781130	2980	2980	2980	2980	0
355	20230908	124200	42781130	2980	2980	2980	2980	8
356	20230908	124100	42757290	2980	2980	2980	2980	20
357	20230908	124000	42697690	2990	2990	2990	2990	0
358	20230908	123900	42697690	2990	2980	2990	2980	10
359	20230908	123800	42667880	2980	2980	2980	2980	0
360	20230908	123700	42667880	2980	2980	2980	2980	9
361	20230908	123600	42641060	2980	2980	2980	2980	0
362	20230908	123500	42641060	2980	2980	2980	2980	885
363	20230908	123400	40003760	2980	2975	2980	2975	1008
364	20230908	123300	36999960	2980	2980	2980	2980	1855
365	20230908	123200	31472060	2980	2980	2980	2980	1277
366	20230908	123100	27666600	2980	2980	2980	2980	0
367	20230908	123000	27666600	2980	2980	2980	2980	8
368	20230908	122900	27642760	2980	2990	2990	2980	1397
369	20230908	122800	23465740	2980	2980	2980	2980	409
370	20230908	122700	22246920	2985	2985	2985	2985	1028
371	20230908	122600	19178340	2985	2985	2985	2985	0
372	20230908	122500	19178340	2985	2985	2985	2985	9
373	20230908	122400	19151475	2985	2985	2985	2985	0
374	20230908	122300	19151475	2985	2985	2985	2985	8
375	20230908	122200	19127595	2985	2985	2985	2985	0
376	20230908	122100	19127595	2985	2985	2985	2985	9
377	20230908	122000	19100730	2985	2985	2985	2985	8
378	20230908	121900	19076850	2985	2985	2985	2985	0
379	20230908	121800	19076850	2985	2985	2985	2985	9
380	20230908	121700	19049985	2985	2985	2985	2985	0
381	20230908	121600	19049985	2985	2985	2985	2985	8
382	20230908	121500	19026105	2985	2985	2985	2985	8
383	20230908	121400	19002225	2985	2985	2985	2985	0
384	20230908	121300	19002225	2985	2985	2985	2985	9
385	20230908	121200	18975360	2985	2985	2985	2985	0
386	20230908	121100	18975360	2985	2985	2985	2985	8
387	20230908	121000	18951480	2985	2985	2985	2985	0
388	20230908	120900	18951480	2985	2990	2990	2985	10
389	20230908	120800	18921625	2990	2985	2990	2985	9
390	20230908	120700	18894755	2985	2985	2985	2985	1
391	20230908	120600	18891770	2985	2985	2985	2985	9
392	20230908	120500	18864905	2985	2985	2985	2985	0
393	20230908	120400	18864905	2985	2985	2985	2985	8
394	20230908	120300	18841025	2985	2985	2985	2985	0
395	20230908	120200	18841025	2985	2995	2995	2985	33
396	20230908	120100	18742280	2985	2985	2985	2985	8
397	20230908	120000	18718400	2990	2990	2990	2990	0
398	20230908	115900	18718400	2990	2985	2990	2985	11
399	20230908	115800	18685555	2985	2985	2985	2985	0
400	20230908	115700	18685555	2985	2985	2985	2985	8
401	20230908	115600	18661675	2985	2985	2985	2985	0
402	20230908	115500	18661675	2985	2990	2990	2985	18
403	20230908	115400	18607895	2985	2985	2985	2985	9
404	20230908	115300	18581030	2985	2985	2985	2985	0
405	20230908	115200	18581030	2985	2985	2985	2985	8
406	20230908	115100	18557150	2985	2985	2985	2985	0
407	20230908	115000	18557150	2985	2985	2985	2985	9
408	20230908	114900	18530285	2985	2985	2985	2985	8
409	20230908	114800	18506405	2985	2985	2985	2985	0
410	20230908	114700	18506405	2985	2985	2985	2985	9
411	20230908	114600	18479540	2985	2985	2985	2985	0
412	20230908	114500	18479540	2985	2985	2985	2985	108
413	20230908	114400	18157160	2985	2985	2985	2985	0
414	20230908	114300	18157160	2985	2985	2985	2985	9
415	20230908	114200	18130295	2985	2985	2985	2985	16
416	20230908	114100	18082535	2990	2990	2990	2990	0
417	20230908	114000	18082535	2990	2990	2990	2990	1
418	20230908	113900	18079545	2985	2985	2985	2985	0
419	20230908	113800	18079545	2985	2985	2985	2985	8
420	20230908	113700	18055665	2985	2985	2985	2985	0
421	20230908	113600	18055665	2985	2985	2985	2985	8
422	20230908	113500	18031785	2985	2985	2985	2985	9
423	20230908	113400	18004920	2985	2985	2985	2985	0
424	20230908	113300	18004920	2985	2985	2985	2985	8
425	20230908	113200	17981040	2985	2985	2985	2985	0
426	20230908	113100	17981040	2985	2985	2985	2985	9
427	20230908	113000	17954175	2985	2985	2985	2985	1
428	20230908	112900	17951190	2985	2985	2985	2985	8
429	20230908	112800	17927310	2985	2985	2985	2985	9
430	20230908	112700	17900445	2985	2985	2985	2985	0
431	20230908	112600	17900445	2985	2985	2985	2985	8
432	20230908	112500	17876565	2985	2985	2985	2985	0
433	20230908	112400	17876565	2985	2985	2985	2985	9
434	20230908	112300	17849700	2985	2985	2985	2985	8
435	20230908	112200	17825820	2985	2985	2985	2985	0
436	20230908	112100	17825820	2985	2985	2985	2985	9
437	20230908	112000	17798955	2985	2985	2985	2985	0
438	20230908	111900	17798955	2985	2985	2985	2985	157
439	20230908	111800	17330310	2985	2985	2985	2985	7
440	20230908	111700	17309415	2985	2985	2985	2985	1
441	20230908	111600	17306430	2980	2980	2980	2980	9
442	20230908	111500	17279610	2995	2980	2995	2980	3
443	20230908	111400	17270640	2980	2980	2980	2980	8
444	20230908	111300	17246800	2980	2980	2980	2980	0
445	20230908	111200	17246800	2980	2980	2980	2980	9
446	20230908	111100	17219980	2980	2980	2980	2980	0
447	20230908	111000	17219980	2980	2980	2980	2980	8
448	20230908	110900	17196140	2980	2980	2980	2980	16
449	20230908	110800	17148460	2985	2985	2985	2985	0
450	20230908	110700	17148460	2985	2985	2985	2985	1
451	20230908	110600	17145475	2985	2985	2985	2985	0
452	20230908	110500	17145475	2985	2985	2985	2985	9
453	20230908	110400	17118610	2985	2985	2985	2985	0
454	20230908	110300	17118610	2985	2985	2985	2985	8
455	20230908	110200	17094730	2980	2980	2980	2980	9
456	20230908	110100	17067910	2980	2980	2980	2980	0
457	20230908	110000	17067910	2980	2980	2980	2980	8
458	20230908	105900	17044070	2980	2980	2980	2980	0
459	20230908	105800	17044070	2980	2980	2980	2980	8
460	20230908	105700	17020230	2980	2980	2980	2980	9
461	20230908	105600	16993410	2980	2980	2980	2980	0
462	20230908	105500	16993410	2980	2980	2980	2980	8
463	20230908	105400	16969570	2980	2980	2980	2980	0
464	20230908	105300	16969570	2980	2980	2980	2980	9
465	20230908	105200	16942750	2980	2980	2980	2980	0
466	20230908	105100	16942750	2980	2980	2980	2980	8
467	20230908	105000	16918910	2980	2980	2980	2980	9
468	20230908	104900	16892090	2980	2980	2980	2980	0
469	20230908	104800	16892090	2980	2980	2980	2980	8
470	20230908	104700	16868250	2980	2980	2980	2980	0
471	20230908	104600	16868250	2980	2980	2980	2980	9
472	20230908	104500	16841430	2980	2980	2980	2980	0
473	20230908	104400	16841430	2980	2980	2980	2980	8
474	20230908	104300	16817590	2980	2980	2980	2980	9
475	20230908	104200	16790770	2980	2980	2980	2980	0
476	20230908	104100	16790770	2980	2985	2985	2980	508
477	20230908	104000	15276920	2985	2985	2985	2985	0
478	20230908	103900	15276920	2985	2985	2985	2985	8
479	20230908	103800	15253040	2995	2985	2995	2985	65
480	20230908	103700	15058615	2980	2980	2980	2980	9
481	20230908	103600	15031795	2980	2980	2980	2980	8
482	20230908	103500	15007955	2980	2980	2980	2980	0
483	20230908	103400	15007955	2980	2985	2985	2980	11
484	20230908	103300	14975165	2985	2985	2985	2985	2
485	20230908	103200	14969195	2980	2980	2980	2980	8
486	20230908	103100	14945355	2980	2980	2980	2980	9
487	20230908	103000	14918535	2980	2980	2980	2980	4
488	20230908	102900	14906615	2980	2980	2980	2980	16
489	20230908	102800	14858935	2985	2985	2985	2985	0
490	20230908	102700	14858935	2985	2985	2985	2985	1
491	20230908	102600	14855950	2980	2980	2980	2980	0
492	20230908	102500	14855950	2980	2980	2980	2980	8
493	20230908	102400	14832110	2980	2980	2980	2980	9
494	20230908	102300	14805290	2980	2980	2980	2980	0
495	20230908	102200	14805290	2980	2985	2985	2980	384
496	20230908	102100	13660715	2985	2985	2985	2985	0
497	20230908	102000	13660715	2985	2985	2985	2985	8
498	20230908	101900	13636835	2985	2990	2990	2985	283
499	20230908	101800	12791460	2990	2990	2990	2990	9
500	20230908	101700	12764550	2990	2990	2990	2990	8
501	20230908	101600	12740630	2990	2990	2990	2990	0
502	20230908	101500	12740630	2990	2990	2990	2990	16
503	20230908	101400	12692790	2995	2995	2995	2995	0
504	20230908	101300	12692790	2995	2995	2995	2995	1
505	20230908	101200	12689795	3000	2990	3000	2990	2
506	20230908	101100	12683805	2990	2990	2990	2990	9
507	20230908	101000	12656895	2990	2990	2990	2990	8
508	20230908	100900	12632975	2990	2990	2990	2990	0
509	20230908	100800	12632975	2990	2990	2990	2990	9
510	20230908	100700	12606065	2990	2990	2990	2990	0
511	20230908	100600	12606065	2990	2990	2990	2990	182
512	20230908	100500	12061885	2990	2990	2990	2990	9
513	20230908	100400	12034975	2990	2990	2990	2990	0
514	20230908	100300	12034975	2990	2990	2990	2990	8
515	20230908	100200	12011055	2990	2990	2990	2990	0
516	20230908	100100	12011055	2990	2990	2990	2990	8
517	20230908	100000	11987135	2985	2985	2985	2985	200
518	20230908	095900	11390135	2985	2985	2985	2985	9
519	20230908	095800	11363270	2985	2985	2985	2985	8
520	20230908	095700	11339390	2985	2985	2985	2985	0
521	20230908	095600	11339390	2985	2985	2985	2985	9
522	20230908	095500	11312525	2985	2985	2985	2985	0
523	20230908	095400	11312525	2985	2985	2985	2985	8
524	20230908	095300	11288645	2985	2985	2985	2985	0
525	20230908	095200	11288645	2985	2985	2985	2985	9
526	20230908	095100	11261780	2985	2985	2985	2985	8
527	20230908	095000	11237900	2985	2985	2985	2985	50
528	20230908	094900	11088650	2985	2985	2985	2985	9
529	20230908	094800	11061785	2985	2985	2985	2985	0
530	20230908	094700	11061785	2985	2985	2985	2985	8
531	20230908	094600	11037905	2985	2985	2985	2985	9
532	20230908	094500	11011040	2985	2985	2985	2985	555
533	20230908	094400	9354365	2980	2980	2980	2980	8
534	20230908	094300	9330525	2980	2980	2980	2980	90
535	20230908	094200	9062325	2980	2985	2985	2980	26
536	20230908	094100	8984755	2985	2985	2985	2985	1
537	20230908	094000	8981770	2980	2980	2980	2980	9
538	20230908	093900	8954950	2980	2985	2985	2980	846
539	20230908	093800	6431700	2985	2985	2985	2985	0
540	20230908	093700	6431700	2985	2985	2985	2985	9
541	20230908	093600	6404835	3005	2990	3005	2990	316
542	20230908	093500	5459980	2990	2990	2990	2990	8
543	20230908	093400	5436060	3005	3005	3005	3005	0
544	20230908	093300	5436060	3005	2990	3005	2990	10
545	20230908	093200	5406145	2990	2990	2990	2990	28
546	20230908	093100	5322425	2990	2990	2990	2990	0
547	20230908	093000	5322425	2990	2990	2990	2990	10
548	20230908	092900	5292525	2990	2990	2990	2990	349
549	20230908	092800	4249015	2990	2990	2990	2990	8
550	20230908	092700	4225095	3005	2990	3005	2990	4
551	20230908	092600	4213090	2990	2990	2990	2990	9
552	20230908	092500	4186180	2985	2985	2985	2985	14
553	20230908	092400	4144390	2995	2995	2995	2995	0
554	20230908	092300	4144390	2995	2995	2995	2995	212
555	20230908	092200	3509450	2995	2995	2995	2995	0
556	20230908	092100	3509450	2995	2995	2995	2995	9
557	20230908	092000	3482495	2995	2995	2995	2995	8
558	20230908	091900	3458535	3000	3000	3000	3000	300
559	20230908	091800	2558535	3000	3000	3000	3000	472
560	20230908	091700	1142535	3000	3000	3000	3000	0
561	20230908	091600	1142535	3000	3000	3000	3000	8
562	20230908	091500	1118535	3000	3000	3000	3000	0
563	20230908	091400	1118535	3000	3000	3000	3000	9
564	20230908	091300	1091535	3000	3000	3000	3000	0
565	20230908	091200	1091535	3000	3005	3005	3000	21
566	20230908	091100	1028435	3005	3005	3005	3005	0
567	20230908	091000	1028435	3005	3005	3005	3005	0
568	20230908	090900	1028435	3005	3005	3005	3005	0
569	20230908	090800	1028435	3005	3005	3005	3005	0
570	20230908	090700	1028435	3005	3005	3005	3005	0
571	20230908	090600	1028435	3005	3005	3005	3005	0
572	20230908	090500	1028435	3005	3005	3005	3005	0
573	20230908	090400	1028435	3005	3005	3005	3005	0
574	20230908	090300	1028435	3005	3005	3005	3005	0
575	20230908	090200	1028435	3005	3005	3005	3005	4
576	20230908	090100	1016415	3005	3005	3005	3005	300
577	20230908	090000	114915	3020	3025	3025	3020	38