KissMeData/002200/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	183500	57705570	2935	2935	2935	2935	287
3	20230921	183400	57705570	2935	2935	2935	2935	0
4	20230921	183300	57705570	2935	2935	2935	2935	0
5	20230921	183200	57705570	2935	2935	2935	2935	0
6	20230921	183100	57705570	2935	2935	2935	2935	0
7	20230921	183000	57705570	2935	2935	2935	2935	0
8	20230921	182900	57705570	2935	2935	2935	2935	0
9	20230921	182800	57705570	2935	2935	2935	2935	0
10	20230921	182700	57705570	2935	2935	2935	2935	0
11	20230921	182600	57705570	2935	2935	2935	2935	0
12	20230921	182500	57705570	2935	2935	2935	2935	0
13	20230921	182400	57705570	2935	2935	2935	2935	0
14	20230921	182300	57705570	2935	2935	2935	2935	0
15	20230921	182200	57705570	2935	2935	2935	2935	0
16	20230921	182100	57705570	2935	2935	2935	2935	0
17	20230921	182000	57705570	2935	2935	2935	2935	0
18	20230921	181900	57705570	2935	2935	2935	2935	0
19	20230921	181800	57705570	2935	2935	2935	2935	0
20	20230921	181700	57705570	2935	2935	2935	2935	0
21	20230921	181600	57705570	2935	2935	2935	2935	0
22	20230921	181500	57705570	2935	2935	2935	2935	0
23	20230921	181400	57705570	2935	2935	2935	2935	0
24	20230921	181300	57705570	2935	2935	2935	2935	0
25	20230921	181200	57705570	2935	2935	2935	2935	0
26	20230921	181100	57705570	2935	2935	2935	2935	0
27	20230921	181000	57705570	2935	2935	2935	2935	0
28	20230921	180900	57705570	2935	2935	2935	2935	0
29	20230921	180800	57705570	2935	2935	2935	2935	0
30	20230921	180700	57705570	2935	2935	2935	2935	0
31	20230921	180600	57705570	2935	2935	2935	2935	0
32	20230921	180500	57705570	2935	2935	2935	2935	287
33	20230921	180400	57705570	2935	2935	2935	2935	0
34	20230921	180300	57705570	2935	2935	2935	2935	0
35	20230921	180200	57705570	2935	2935	2935	2935	0
36	20230921	180100	57705570	2935	2935	2935	2935	0
37	20230921	180000	57705570	2935	2935	2935	2935	0
38	20230921	175900	57705570	2935	2935	2935	2935	0
39	20230921	175800	57705570	2935	2935	2935	2935	0
40	20230921	175700	57705570	2935	2935	2935	2935	0
41	20230921	175600	57705570	2935	2935	2935	2935	0
42	20230921	175500	57705570	2935	2935	2935	2935	0
43	20230921	175400	57705570	2935	2935	2935	2935	0
44	20230921	175300	57705570	2935	2935	2935	2935	0
45	20230921	175200	57705570	2935	2935	2935	2935	0
46	20230921	175100	57705570	2935	2935	2935	2935	0
47	20230921	175000	57705570	2935	2935	2935	2935	0
48	20230921	174900	57705570	2935	2935	2935	2935	0
49	20230921	174800	57705570	2935	2935	2935	2935	0
50	20230921	174700	57705570	2935	2935	2935	2935	0
51	20230921	174600	57705570	2935	2935	2935	2935	0
52	20230921	174500	57705570	2935	2935	2935	2935	0
53	20230921	174400	57705570	2935	2935	2935	2935	0
54	20230921	174300	57705570	2935	2935	2935	2935	0
55	20230921	174200	57705570	2935	2935	2935	2935	0
56	20230921	174100	57705570	2935	2935	2935	2935	0
57	20230921	174000	57705570	2935	2935	2935	2935	0
58	20230921	173900	57705570	2935	2935	2935	2935	0
59	20230921	173800	57705570	2935	2935	2935	2935	0
60	20230921	173700	57705570	2935	2935	2935	2935	0
61	20230921	173600	57705570	2935	2935	2935	2935	0
62	20230921	173500	57705570	2935	2935	2935	2935	287
63	20230921	173400	57705570	2935	2935	2935	2935	0
64	20230921	173300	57705570	2935	2935	2935	2935	0
65	20230921	173200	57705570	2935	2935	2935	2935	0
66	20230921	173100	57705570	2935	2935	2935	2935	0
67	20230921	173000	57705570	2935	2935	2935	2935	0
68	20230921	172900	57705570	2935	2935	2935	2935	0
69	20230921	172800	57705570	2935	2935	2935	2935	0
70	20230921	172700	57705570	2935	2935	2935	2935	0
71	20230921	172600	57705570	2935	2935	2935	2935	0
72	20230921	172500	57705570	2935	2935	2935	2935	0
73	20230921	172400	57705570	2935	2935	2935	2935	0
74	20230921	172300	57705570	2935	2935	2935	2935	0
75	20230921	172200	57705570	2935	2935	2935	2935	0
76	20230921	172100	57705570	2935	2935	2935	2935	0
77	20230921	172000	57705570	2935	2935	2935	2935	0
78	20230921	171900	57705570	2935	2935	2935	2935	0
79	20230921	171800	57705570	2935	2935	2935	2935	0
80	20230921	171700	57705570	2935	2935	2935	2935	0
81	20230921	171600	57705570	2935	2935	2935	2935	0
82	20230921	171500	57705570	2935	2935	2935	2935	0
83	20230921	171400	57705570	2935	2935	2935	2935	0
84	20230921	171300	57705570	2935	2935	2935	2935	0
85	20230921	171200	57705570	2935	2935	2935	2935	0
86	20230921	171100	57705570	2935	2935	2935	2935	0
87	20230921	171000	57705570	2935	2935	2935	2935	0
88	20230921	170900	57705570	2935	2935	2935	2935	0
89	20230921	170800	57705570	2935	2935	2935	2935	0
90	20230921	170700	57705570	2935	2935	2935	2935	0
91	20230921	170600	57705570	2935	2935	2935	2935	0
92	20230921	170500	57705570	2935	2935	2935	2935	287
93	20230921	170400	57705570	2935	2935	2935	2935	0
94	20230921	170300	57705570	2935	2935	2935	2935	0
95	20230921	170200	57705570	2935	2935	2935	2935	0
96	20230921	170100	57705570	2935	2935	2935	2935	0
97	20230921	170000	57705570	2935	2935	2935	2935	0
98	20230921	165900	57705570	2935	2935	2935	2935	0
99	20230921	165800	57705570	2935	2935	2935	2935	0
100	20230921	165700	57705570	2935	2935	2935	2935	0
101	20230921	165600	57705570	2935	2935	2935	2935	0
102	20230921	165500	57705570	2935	2935	2935	2935	0
103	20230921	165400	57705570	2935	2935	2935	2935	0
104	20230921	165300	57705570	2935	2935	2935	2935	0
105	20230921	165200	57705570	2935	2935	2935	2935	0
106	20230921	165100	57705570	2935	2935	2935	2935	0
107	20230921	165000	57705570	2935	2935	2935	2935	0
108	20230921	164900	57705570	2935	2935	2935	2935	0
109	20230921	164800	57705570	2935	2935	2935	2935	0
110	20230921	164700	57705570	2935	2935	2935	2935	0
111	20230921	164600	57705570	2935	2935	2935	2935	0
112	20230921	164500	57705570	2935	2935	2935	2935	0
113	20230921	164400	57705570	2935	2935	2935	2935	0
114	20230921	164300	57705570	2935	2935	2935	2935	0
115	20230921	164200	57705570	2935	2935	2935	2935	0
116	20230921	164100	57705570	2935	2935	2935	2935	0
117	20230921	164000	57705570	2935	2935	2935	2935	0
118	20230921	163900	57705570	2935	2935	2935	2935	0
119	20230921	163800	57705570	2935	2935	2935	2935	0
120	20230921	163700	57705570	2935	2935	2935	2935	0
121	20230921	163600	57705570	2935	2935	2935	2935	0
122	20230921	163500	57705570	2935	2935	2935	2935	287
123	20230921	163400	57705570	2935	2935	2935	2935	0
124	20230921	163300	57705570	2935	2935	2935	2935	0
125	20230921	163200	57705570	2935	2935	2935	2935	0
126	20230921	163100	57705570	2935	2935	2935	2935	0
127	20230921	163000	57705570	2935	2935	2935	2935	0
128	20230921	162900	57705570	2935	2935	2935	2935	0
129	20230921	162800	57705570	2935	2935	2935	2935	0
130	20230921	162700	57705570	2935	2935	2935	2935	0
131	20230921	162600	57705570	2935	2935	2935	2935	0
132	20230921	162500	57705570	2935	2935	2935	2935	0
133	20230921	162400	57705570	2935	2935	2935	2935	0
134	20230921	162300	57705570	2935	2935	2935	2935	0
135	20230921	162200	57705570	2935	2935	2935	2935	0
136	20230921	162100	57705570	2935	2935	2935	2935	0
137	20230921	162000	57705570	2935	2935	2935	2935	0
138	20230921	161900	57705570	2935	2935	2935	2935	0
139	20230921	161800	57705570	2935	2935	2935	2935	0
140	20230921	161700	57705570	2935	2935	2935	2935	0
141	20230921	161600	57705570	2935	2935	2935	2935	0
142	20230921	161500	57705570	2935	2935	2935	2935	0
143	20230921	161400	57705570	2935	2935	2935	2935	0
144	20230921	161300	57705570	2935	2935	2935	2935	0
145	20230921	161200	57705570	2935	2935	2935	2935	0
146	20230921	161100	57705570	2935	2935	2935	2935	0
147	20230921	161000	57705570	2935	2935	2935	2935	0
148	20230921	160900	57705570	2935	2935	2935	2935	0
149	20230921	160800	57705570	2935	2935	2935	2935	0
150	20230921	160700	57705570	2935	2935	2935	2935	0
151	20230921	160600	57705570	2935	2935	2935	2935	0
152	20230921	160500	57705570	2935	2935	2935	2935	287
153	20230921	160400	57705570	2935	2935	2935	2935	0
154	20230921	160300	57705570	2935	2935	2935	2935	0
155	20230921	160200	57705570	2935	2935	2935	2935	0
156	20230921	160100	57705570	2935	2935	2935	2935	0
157	20230921	160000	57705570	2935	2935	2935	2935	0
158	20230921	155900	57705570	2935	2935	2935	2935	0
159	20230921	155800	57705570	2935	2935	2935	2935	0
160	20230921	155700	57705570	2935	2935	2935	2935	0
161	20230921	155600	57705570	2935	2935	2935	2935	0
162	20230921	155500	57705570	2935	2935	2935	2935	0
163	20230921	155400	57705570	2935	2935	2935	2935	0
164	20230921	155300	57705570	2935	2935	2935	2935	0
165	20230921	155200	57705570	2935	2935	2935	2935	0
166	20230921	155100	57705570	2935	2935	2935	2935	0
167	20230921	155000	57705570	2935	2935	2935	2935	0
168	20230921	154900	57705570	2935	2935	2935	2935	0
169	20230921	154800	57705570	2935	2935	2935	2935	0
170	20230921	154700	57705570	2935	2935	2935	2935	0
171	20230921	154600	57705570	2935	2935	2935	2935	0
172	20230921	154500	57705570	2935	2935	2935	2935	0
173	20230921	154400	57705570	2935	2935	2935	2935	0
174	20230921	154300	57705570	2935	2935	2935	2935	0
175	20230921	154200	57705570	2935	2935	2935	2935	0
176	20230921	154100	57705570	2935	2935	2935	2935	0
177	20230921	154000	57705570	2935	2935	2935	2935	0
178	20230921	153900	57705570	2935	2935	2935	2935	0
179	20230921	153800	57705570	2935	2935	2935	2935	0
180	20230921	153700	57705570	2935	2935	2935	2935	0
181	20230921	153600	57705570	2935	2935	2935	2935	0
182	20230921	153500	57705570	2935	2935	2935	2935	287
183	20230921	153400	57705570	2935	2935	2935	2935	0
184	20230921	153300	57705570	2935	2935	2935	2935	0
185	20230921	153200	57705570	2935	2935	2935	2935	0
186	20230921	153100	57705570	2935	2935	2935	2935	0
187	20230921	153000	57705570	2935	2935	2935	2935	287
188	20230921	152900	56863225	2940	2940	2940	2940	0
189	20230921	152800	56863225	2940	2940	2940	2940	0
190	20230921	152700	56863225	2940	2940	2940	2940	0
191	20230921	152600	56863225	2940	2940	2940	2940	0
192	20230921	152500	56863225	2940	2940	2940	2940	0
193	20230921	152400	56863225	2940	2940	2940	2940	0
194	20230921	152300	56863225	2940	2940	2940	2940	0
195	20230921	152200	56863225	2940	2940	2940	2940	0
196	20230921	152100	56863225	2940	2940	2940	2940	0
197	20230921	152000	56863225	2940	2940	2940	2940	0
198	20230921	151900	56863225	2940	2940	2940	2940	0
199	20230921	151800	56863225	2940	2940	2940	2940	0
200	20230921	151700	56863225	2940	2940	2940	2940	0
201	20230921	151600	56863225	2940	2940	2940	2940	0
202	20230921	151500	56863225	2940	2940	2940	2940	0
203	20230921	151400	56863225	2940	2940	2940	2940	10
204	20230921	151300	56833825	2925	2930	2930	2925	500
205	20230921	151200	55371320	2940	2940	2940	2940	0
206	20230921	151100	55371320	2940	2940	2940	2940	0
207	20230921	151000	55371320	2940	2940	2940	2940	0
208	20230921	150900	55371320	2940	2940	2940	2940	0
209	20230921	150800	55371320	2940	2940	2940	2940	1
210	20230921	150700	55368380	2940	2940	2940	2940	0
211	20230921	150600	55368380	2940	2940	2940	2940	0
212	20230921	150500	55368380	2940	2940	2940	2940	0
213	20230921	150400	55368380	2940	2940	2940	2940	0
214	20230921	150300	55368380	2940	2940	2940	2940	0
215	20230921	150200	55368380	2940	2940	2940	2940	0
216	20230921	150100	55368380	2940	2940	2940	2940	0
217	20230921	150000	55368380	2940	2940	2940	2940	0
218	20230921	145900	55368380	2940	2940	2940	2940	0
219	20230921	145800	55368380	2940	2940	2940	2940	0
220	20230921	145700	55368380	2940	2940	2940	2940	0
221	20230921	145600	55368380	2940	2940	2940	2940	7
222	20230921	145500	55347800	2940	2940	2940	2940	2
223	20230921	145400	55341920	2930	2930	2930	2930	0
224	20230921	145300	55341920	2930	2930	2930	2930	0
225	20230921	145200	55341920	2930	2930	2930	2930	0
226	20230921	145100	55341920	2930	2930	2930	2930	0
227	20230921	145000	55341920	2930	2940	2940	2930	796
228	20230921	144900	53009000	2930	2930	2930	2930	0
229	20230921	144800	53009000	2930	2930	2930	2930	0
230	20230921	144700	53009000	2930	2930	2930	2930	0
231	20230921	144600	53009000	2930	2930	2930	2930	0
232	20230921	144500	53009000	2930	2930	2930	2930	1147
233	20230921	144400	49648290	2940	2940	2940	2940	897
234	20230921	144300	47011110	2940	2940	2940	2940	89
235	20230921	144200	46749450	2930	2930	2930	2930	1
236	20230921	144100	46746520	2940	2940	2940	2940	0
237	20230921	144000	46746520	2940	2940	2940	2940	0
238	20230921	143900	46746520	2940	2940	2940	2940	0
239	20230921	143800	46746520	2940	2940	2940	2940	0
240	20230921	143700	46746520	2940	2940	2940	2940	0
241	20230921	143600	46746520	2940	2940	2940	2940	116
242	20230921	143500	46405480	2935	2935	2935	2935	0
243	20230921	143400	46405480	2935	2935	2935	2935	0
244	20230921	143300	46405480	2935	2935	2935	2935	0
245	20230921	143200	46405480	2935	2935	2935	2935	44
246	20230921	143100	46276340	2940	2940	2940	2940	0
247	20230921	143000	46276340	2940	2940	2940	2940	0
248	20230921	142900	46276340	2940	2940	2940	2940	51
249	20230921	142800	46126400	2935	2935	2935	2935	0
250	20230921	142700	46126400	2935	2935	2935	2935	0
251	20230921	142600	46126400	2935	2935	2935	2935	0
252	20230921	142500	46126400	2935	2935	2935	2935	40
253	20230921	142400	46009000	2940	2940	2940	2940	0
254	20230921	142300	46009000	2940	2940	2940	2940	0
255	20230921	142200	46009000	2940	2940	2940	2940	61
256	20230921	142100	45829660	2930	2930	2930	2930	54
257	20230921	142000	45671440	2935	2935	2935	2935	154
258	20230921	141900	45219450	2935	2935	2935	2935	0
259	20230921	141800	45219450	2935	2935	2935	2935	0
260	20230921	141700	45219450	2935	2935	2935	2935	0
261	20230921	141600	45219450	2935	2935	2935	2935	56
262	20230921	141500	45055090	2935	2935	2935	2935	109
263	20230921	141400	44735175	2930	2930	2930	2930	0
264	20230921	141300	44735175	2930	2930	2930	2930	0
265	20230921	141200	44735175	2930	2930	2930	2930	0
266	20230921	141100	44735175	2930	2930	2930	2930	0
267	20230921	141000	44735175	2930	2930	2930	2930	0
268	20230921	140900	44735175	2930	2935	2935	2930	129
269	20230921	140800	44356565	2925	2925	2925	2925	0
270	20230921	140700	44356565	2925	2925	2925	2925	0
271	20230921	140600	44356565	2925	2925	2925	2925	0
272	20230921	140500	44356565	2925	2925	2925	2925	1
273	20230921	140400	44353640	2935	2935	2935	2935	1
274	20230921	140300	44350705	2935	2935	2935	2935	0
275	20230921	140200	44350705	2935	2935	2935	2935	110
276	20230921	140100	44027855	2935	2935	2935	2935	3
277	20230921	140000	44019050	2930	2930	2930	2930	20
278	20230921	135900	43960450	2930	2930	2930	2930	0
279	20230921	135800	43960450	2930	2930	2930	2930	0
280	20230921	135700	43960450	2930	2930	2930	2930	0
281	20230921	135600	43960450	2930	2930	2930	2930	0
282	20230921	135500	43960450	2930	2930	2930	2930	88
283	20230921	135400	43702610	2930	2930	2930	2930	0
284	20230921	135300	43702610	2930	2930	2930	2930	0
285	20230921	135200	43702610	2930	2930	2930	2930	12
286	20230921	135100	43667450	2935	2935	2935	2935	0
287	20230921	135000	43667450	2935	2935	2935	2935	0
288	20230921	134900	43667450	2935	2935	2935	2935	396
289	20230921	134800	42505190	2940	2940	2940	2940	107
290	20230921	134700	42190610	2935	2935	2935	2935	0
291	20230921	134600	42190610	2935	2935	2935	2935	0
292	20230921	134500	42190610	2935	2935	2935	2935	0
293	20230921	134400	42190610	2935	2935	2935	2935	0
294	20230921	134300	42190610	2935	2935	2935	2935	5
295	20230921	134200	42175935	2940	2940	2940	2940	0
296	20230921	134100	42175935	2940	2935	2940	2935	139
297	20230921	134000	41767415	2935	2935	2935	2935	775
298	20230921	133900	39492790	2930	2930	2930	2930	0
299	20230921	133800	39492790	2930	2930	2930	2930	0
300	20230921	133700	39492790	2930	2930	2930	2930	7
301	20230921	133600	39472280	2935	2935	2935	2935	0
302	20230921	133500	39472280	2935	2935	2935	2935	125
303	20230921	133400	39105405	2935	2935	2935	2935	0
304	20230921	133300	39105405	2935	2935	2935	2935	0
305	20230921	133200	39105405	2935	2935	2935	2930	159
306	20230921	133100	38638755	2935	2935	2935	2935	0
307	20230921	133000	38638755	2935	2935	2935	2935	0
308	20230921	132900	38638755	2935	2935	2935	2935	0
309	20230921	132800	38638755	2935	2935	2935	2935	2
310	20230921	132700	38632885	2935	2935	2935	2935	0
311	20230921	132600	38632885	2935	2935	2935	2935	0
312	20230921	132500	38632885	2935	2935	2935	2935	0
313	20230921	132400	38632885	2935	2935	2935	2935	2
314	20230921	132300	38627015	2935	2935	2935	2935	0
315	20230921	132200	38627015	2935	2935	2935	2935	0
316	20230921	132100	38627015	2935	2925	2935	2925	133
317	20230921	132000	38236940	2930	2930	2930	2930	0
318	20230921	131900	38236940	2930	2930	2930	2930	2
319	20230921	131800	38231080	2935	2935	2935	2935	6
320	20230921	131700	38213470	2935	2935	2935	2935	0
321	20230921	131600	38213470	2935	2935	2935	2935	0
322	20230921	131500	38213470	2935	2935	2935	2935	0
323	20230921	131400	38213470	2935	2930	2935	2930	100
324	20230921	131300	37919990	2930	2930	2930	2930	295
325	20230921	131200	37055640	2930	2930	2930	2930	79
326	20230921	131100	36824170	2925	2930	2930	2925	93
327	20230921	131000	36551695	2935	2930	2935	2930	10
328	20230921	130900	36522360	2935	2935	2935	2935	0
329	20230921	130800	36522360	2935	2935	2935	2935	0
330	20230921	130700	36522360	2935	2935	2935	2935	56
331	20230921	130600	36358000	2935	2935	2935	2935	0
332	20230921	130500	36358000	2935	2935	2935	2935	553
333	20230921	130400	34734945	2935	2935	2935	2935	38
334	20230921	130300	34623415	2935	2935	2935	2935	0
335	20230921	130200	34623415	2935	2935	2935	2935	27
336	20230921	130100	34544170	2935	2935	2935	2935	0
337	20230921	130000	34544170	2935	2935	2935	2935	104
338	20230921	125900	34238930	2935	2935	2935	2935	0
339	20230921	125800	34238930	2935	2935	2935	2935	0
340	20230921	125700	34238930	2935	2935	2935	2935	0
341	20230921	125600	34238930	2935	2935	2935	2935	0
342	20230921	125500	34238930	2935	2935	2935	2935	0
343	20230921	125400	34238930	2935	2935	2935	2935	80
344	20230921	125300	34004130	2935	2935	2935	2935	100
345	20230921	125200	33710630	2935	2935	2935	2935	0
346	20230921	125100	33710630	2935	2935	2935	2935	0
347	20230921	125000	33710630	2935	2935	2935	2935	0
348	20230921	124900	33710630	2935	2935	2935	2935	0
349	20230921	124800	33710630	2935	2935	2935	2935	0
350	20230921	124700	33710630	2935	2935	2935	2935	114
351	20230921	124600	33376040	2930	2935	2935	2930	913
352	20230921	124500	30699880	2940	2940	2940	2940	500
353	20230921	124400	29229880	2940	2940	2940	2940	0
354	20230921	124300	29229880	2940	2940	2940	2940	0
355	20230921	124200	29229880	2940	2940	2940	2940	0
356	20230921	124100	29229880	2940	2945	2945	2940	111
357	20230921	124000	28903485	2945	2945	2945	2945	100
358	20230921	123900	28608985	2940	2940	2940	2940	0
359	20230921	123800	28608985	2940	2940	2940	2940	35
360	20230921	123700	28506085	2935	2935	2935	2935	2
361	20230921	123600	28500215	2935	2940	2940	2935	69
362	20230921	123500	28297365	2940	2940	2940	2940	0
363	20230921	123400	28297365	2940	2940	2940	2940	3
364	20230921	123300	28288545	2940	2935	2940	2935	6
365	20230921	123200	28270920	2935	2940	2940	2935	90
366	20230921	123100	28006335	2940	2940	2940	2940	0
367	20230921	123000	28006335	2940	2940	2940	2940	0
368	20230921	122900	28006335	2940	2940	2940	2940	0
369	20230921	122800	28006335	2940	2940	2940	2940	5
370	20230921	122700	27991635	2940	2940	2940	2940	5
371	20230921	122600	27976935	2945	2940	2945	2940	138
372	20230921	122500	27570545	2940	2940	2940	2940	0
373	20230921	122400	27570545	2940	2940	2940	2940	1
374	20230921	122300	27567605	2940	2940	2940	2940	0
375	20230921	122200	27567605	2940	2940	2940	2940	0
376	20230921	122100	27567605	2940	2940	2940	2940	0
377	20230921	122000	27567605	2940	2940	2940	2940	126
378	20230921	121900	27197165	2935	2935	2935	2935	0
379	20230921	121800	27197165	2935	2935	2935	2935	72
380	20230921	121700	26985845	2935	2935	2935	2935	0
381	20230921	121600	26985845	2935	2935	2935	2935	0
382	20230921	121500	26985845	2935	2935	2935	2935	2
383	20230921	121400	26979975	2935	2935	2935	2935	2
384	20230921	121300	26974105	2945	2945	2945	2945	75
385	20230921	121200	26753230	2945	2945	2945	2945	0
386	20230921	121100	26753230	2945	2945	2945	2945	0
387	20230921	121000	26753230	2945	2945	2945	2945	0
388	20230921	120900	26753230	2945	2945	2945	2945	0
389	20230921	120800	26753230	2945	2945	2945	2945	0
390	20230921	120700	26753230	2945	2945	2945	2945	0
391	20230921	120600	26753230	2945	2945	2945	2945	78
392	20230921	120500	26523520	2945	2945	2945	2945	0
393	20230921	120400	26523520	2945	2945	2945	2945	0
394	20230921	120300	26523520	2945	2945	2945	2945	0
395	20230921	120200	26523520	2945	2945	2945	2945	0
396	20230921	120100	26523520	2945	2945	2945	2945	0
397	20230921	120000	26523520	2945	2945	2945	2945	0
398	20230921	115900	26523520	2945	2945	2945	2945	136
399	20230921	115800	26123000	2940	2940	2940	2940	0
400	20230921	115700	26123000	2940	2940	2940	2940	0
401	20230921	115600	26123000	2940	2940	2940	2940	0
402	20230921	115500	26123000	2940	2940	2940	2940	201
403	20230921	115400	25532060	2940	2940	2940	2940	5
404	20230921	115300	25517360	2940	2940	2940	2940	0
405	20230921	115200	25517360	2940	2945	2945	2940	152
406	20230921	115100	25069815	2940	2940	2940	2940	25
407	20230921	115000	24996315	2940	2950	2950	2940	650
408	20230921	114900	23078915	2940	2940	2940	2940	35
409	20230921	114800	22976015	2950	2950	2950	2950	0
410	20230921	114700	22976015	2950	2950	2950	2950	5
411	20230921	114600	22961265	2950	2950	2950	2950	145
412	20230921	114500	22533515	2950	2950	2950	2950	0
413	20230921	114400	22533515	2950	2950	2950	2950	0
414	20230921	114300	22533515	2950	2950	2950	2950	0
415	20230921	114200	22533515	2950	2950	2950	2950	0
416	20230921	114100	22533515	2950	2950	2950	2950	0
417	20230921	114000	22533515	2950	2950	2950	2950	0
418	20230921	113900	22533515	2950	2950	2950	2950	153
419	20230921	113800	22082165	2950	2950	2950	2950	0
420	20230921	113700	22082165	2950	2950	2950	2950	0
421	20230921	113600	22082165	2950	2950	2950	2950	0
422	20230921	113500	22082165	2950	2950	2950	2950	0
423	20230921	113400	22082165	2950	2950	2950	2950	0
424	20230921	113300	22082165	2950	2950	2950	2950	0
425	20230921	113200	22082165	2950	2950	2950	2950	120
426	20230921	113100	21728165	2945	2945	2945	2945	0
427	20230921	113000	21728165	2945	2945	2945	2945	117
428	20230921	112900	21383600	2950	2950	2950	2950	0
429	20230921	112800	21383600	2950	2950	2950	2950	0
430	20230921	112700	21383600	2950	2950	2950	2950	0
431	20230921	112600	21383600	2950	2950	2950	2950	0
432	20230921	112500	21383600	2950	2950	2950	2950	143
433	20230921	112400	20961750	2950	2950	2950	2950	11
434	20230921	112300	20929300	2950	2950	2950	2950	0
435	20230921	112200	20929300	2950	2950	2950	2950	0
436	20230921	112100	20929300	2950	2950	2950	2950	0
437	20230921	112000	20929300	2950	2950	2950	2950	0
438	20230921	111900	20929300	2950	2950	2950	2950	0
439	20230921	111800	20929300	2950	2950	2950	2950	124
440	20230921	111700	20563500	2950	2950	2950	2950	0
441	20230921	111600	20563500	2950	2950	2950	2950	0
442	20230921	111500	20563500	2950	2950	2950	2950	0
443	20230921	111400	20563500	2950	2950	2950	2950	0
444	20230921	111300	20563500	2950	2950	2950	2950	100
445	20230921	111200	20268500	2950	2950	2950	2950	93
446	20230921	111100	19994150	2945	2950	2950	2945	1036
447	20230921	111000	16938130	2950	2950	2950	2950	0
448	20230921	110900	16938130	2950	2950	2950	2950	1
449	20230921	110800	16935180	2945	2945	2945	2945	0
450	20230921	110700	16935180	2945	2945	2945	2945	0
451	20230921	110600	16935180	2945	2945	2945	2945	0
452	20230921	110500	16935180	2945	2945	2945	2945	2
453	20230921	110400	16929290	2940	2940	2940	2940	0
454	20230921	110300	16929290	2940	2940	2940	2940	1
455	20230921	110200	16926350	2940	2940	2940	2940	0
456	20230921	110100	16926350	2940	2940	2940	2940	0
457	20230921	110000	16926350	2940	2940	2940	2940	0
458	20230921	105900	16926350	2940	2940	2940	2940	2
459	20230921	105800	16920470	2950	2950	2950	2950	70
460	20230921	105700	16713970	2950	2950	2950	2950	0
461	20230921	105600	16713970	2950	2950	2950	2950	0
462	20230921	105500	16713970	2950	2950	2950	2950	0
463	20230921	105400	16713970	2950	2950	2950	2950	0
464	20230921	105300	16713970	2950	2950	2950	2950	0
465	20230921	105200	16713970	2950	2950	2950	2950	0
466	20230921	105100	16713970	2950	2950	2950	2950	113
467	20230921	105000	16380620	2940	2940	2940	2940	0
468	20230921	104900	16380620	2940	2940	2940	2940	0
469	20230921	104800	16380620	2940	2940	2940	2940	0
470	20230921	104700	16380620	2940	2940	2940	2940	0
471	20230921	104600	16380620	2940	2940	2940	2940	1
472	20230921	104500	16377680	2950	2950	2950	2950	0
473	20230921	104400	16377680	2950	2950	2950	2950	71
474	20230921	104300	16168230	2950	2950	2950	2950	0
475	20230921	104200	16168230	2950	2950	2950	2950	0
476	20230921	104100	16168230	2950	2950	2950	2950	0
477	20230921	104000	16168230	2950	2950	2950	2950	1
478	20230921	103900	16165280	2945	2945	2945	2945	177
479	20230921	103800	15644015	2945	2945	2945	2945	279
480	20230921	103700	14822360	2945	2945	2945	2945	0
481	20230921	103600	14822360	2945	2945	2945	2945	1
482	20230921	103500	14819415	2945	2945	2945	2945	0
483	20230921	103400	14819415	2945	2945	2945	2945	50
484	20230921	103300	14672165	2940	2940	2940	2940	200
485	20230921	103200	14084165	2940	2940	2940	2940	0
486	20230921	103100	14084165	2940	2940	2940	2940	58
487	20230921	103000	13913645	2940	2940	2940	2940	0
488	20230921	102900	13913645	2940	2940	2940	2940	1
489	20230921	102800	13910705	2940	2940	2940	2940	0
490	20230921	102700	13910705	2940	2940	2940	2940	1
491	20230921	102600	13907765	2940	2940	2940	2940	0
492	20230921	102500	13907765	2940	2940	2940	2940	0
493	20230921	102400	13907765	2940	2940	2940	2940	145
494	20230921	102300	13481465	2940	2940	2940	2940	4
495	20230921	102200	13469705	2935	2935	2935	2935	0
496	20230921	102100	13469705	2935	2935	2935	2935	0
497	20230921	102000	13469705	2935	2935	2935	2935	78
498	20230921	101900	13240775	2930	2935	2935	2930	204
499	20230921	101800	12642080	2940	2940	2940	2940	0
500	20230921	101700	12642080	2940	2940	2940	2940	74
501	20230921	101600	12424520	2935	2935	2935	2935	0
502	20230921	101500	12424520	2935	2935	2935	2935	0
503	20230921	101400	12424520	2935	2935	2935	2935	1
504	20230921	101300	12421585	2930	2930	2930	2930	0
505	20230921	101200	12421585	2930	2930	2930	2930	0
506	20230921	101100	12421585	2930	2940	2940	2930	3
507	20230921	101000	12412785	2940	2940	2940	2940	61
508	20230921	100900	12233445	2930	2930	2930	2930	53
509	20230921	100800	12078155	2935	2940	2940	2935	649
510	20230921	100700	10170265	2950	2950	2950	2950	0
511	20230921	100600	10170265	2950	2950	2950	2950	0
512	20230921	100500	10170265	2950	2950	2950	2950	0
513	20230921	100400	10170265	2950	2950	2950	2950	81
514	20230921	100300	9931315	2945	2945	2945	2945	0
515	20230921	100200	9931315	2945	2945	2945	2945	202
516	20230921	100100	9336425	2950	2950	2950	2950	0
517	20230921	100000	9336425	2950	2950	2950	2950	30
518	20230921	095900	9247925	2940	2940	2940	2940	1
519	20230921	095800	9244985	2950	2950	2950	2950	50
520	20230921	095700	9097485	2950	2950	2950	2950	125
521	20230921	095600	8728735	2950	2950	2950	2950	0
522	20230921	095500	8728735	2950	2950	2950	2950	0
523	20230921	095400	8728735	2950	2950	2950	2950	0
524	20230921	095300	8728735	2950	2950	2950	2950	0
525	20230921	095200	8728735	2950	2950	2950	2950	0
526	20230921	095100	8728735	2950	2950	2950	2950	0
527	20230921	095000	8728735	2950	2950	2950	2950	182
528	20230921	094900	8191835	2950	2950	2950	2950	0
529	20230921	094800	8191835	2950	2950	2950	2950	0
530	20230921	094700	8191835	2950	2950	2950	2950	0
531	20230921	094600	8191835	2950	2950	2950	2950	0
532	20230921	094500	8191835	2950	2950	2950	2950	40
533	20230921	094400	8073835	2950	2950	2950	2950	0
534	20230921	094300	8073835	2950	2950	2950	2950	65
535	20230921	094200	7882085	2940	2940	2940	2940	0
536	20230921	094100	7882085	2940	2950	2950	2940	72
537	20230921	094000	7669785	2950	2950	2950	2950	2
538	20230921	093900	7663885	2940	2940	2940	2940	16
539	20230921	093800	7616845	2950	2950	2950	2950	1
540	20230921	093700	7613895	2950	2950	2950	2950	0
541	20230921	093600	7613895	2950	2950	2950	2950	91
542	20230921	093500	7345445	2950	2950	2950	2950	0
543	20230921	093400	7345445	2950	2950	2950	2950	0
544	20230921	093300	7345445	2950	2950	2950	2950	0
545	20230921	093200	7345445	2950	2950	2950	2950	0
546	20230921	093100	7345445	2950	2950	2950	2950	50
547	20230921	093000	7197945	2950	2950	2950	2950	55
548	20230921	092900	7035695	2945	2945	2945	2945	117
549	20230921	092800	6691130	2950	2960	2960	2950	123
550	20230921	092700	6328180	2960	2960	2960	2960	0
551	20230921	092600	6328180	2960	2960	2960	2960	30
552	20230921	092500	6239380	2960	2960	2960	2960	0
553	20230921	092400	6239380	2960	2960	2960	2960	0
554	20230921	092300	6239380	2960	2960	2960	2960	57
555	20230921	092200	6070660	2960	2960	2960	2960	0
556	20230921	092100	6070660	2960	2960	2960	2960	0
557	20230921	092000	6070660	2960	2960	2960	2960	0
558	20230921	091900	6070660	2960	2960	2960	2960	0
559	20230921	091800	6070660	2960	2960	2960	2960	0
560	20230921	091700	6070660	2960	2960	2960	2960	0
561	20230921	091600	6070660	2960	2960	2960	2960	131
562	20230921	091500	5682900	2955	2955	2955	2955	0
563	20230921	091400	5682900	2955	2955	2955	2955	0
564	20230921	091300	5682900	2955	2955	2955	2955	170
565	20230921	091200	5180550	2955	2955	2955	2955	0
566	20230921	091100	5180550	2955	2955	2955	2955	6
567	20230921	091000	5162820	2955	2955	2955	2955	1
568	20230921	090900	5159865	2950	2950	2950	2950	1
569	20230921	090800	5156915	2950	2950	2950	2950	0
570	20230921	090700	5156915	2950	2950	2950	2950	1
571	20230921	090600	5153965	2930	2930	2930	2930	0
572	20230921	090500	5153965	2930	2930	2930	2930	0
573	20230921	090400	5153965	2930	2930	2930	2930	0
574	20230921	090300	5153965	2930	2930	2930	2930	0
575	20230921	090200	5153965	2930	2930	2930	2930	0
576	20230921	090100	5153965	2930	2930	2930	2930	0
577	20230921	090000	5153965	2930	2980	2980	2930	1749