KissMeData/002200/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	183500	95009820	2715	2715	2715	2715	885
3	20231011	183400	95009820	2715	2715	2715	2715	0
4	20231011	183300	95009820	2715	2715	2715	2715	0
5	20231011	183200	95009820	2715	2715	2715	2715	0
6	20231011	183100	95009820	2715	2715	2715	2715	0
7	20231011	183000	95009820	2715	2715	2715	2715	0
8	20231011	182900	95009820	2715	2715	2715	2715	0
9	20231011	182800	95009820	2715	2715	2715	2715	0
10	20231011	182700	95009820	2715	2715	2715	2715	0
11	20231011	182600	95009820	2715	2715	2715	2715	0
12	20231011	182500	95009820	2715	2715	2715	2715	0
13	20231011	182400	95009820	2715	2715	2715	2715	0
14	20231011	182300	95009820	2715	2715	2715	2715	0
15	20231011	182200	95009820	2715	2715	2715	2715	0
16	20231011	182100	95009820	2715	2715	2715	2715	0
17	20231011	182000	95009820	2715	2715	2715	2715	0
18	20231011	181900	95009820	2715	2715	2715	2715	0
19	20231011	181800	95009820	2715	2715	2715	2715	0
20	20231011	181700	95009820	2715	2715	2715	2715	0
21	20231011	181600	95009820	2715	2715	2715	2715	0
22	20231011	181500	95009820	2715	2715	2715	2715	0
23	20231011	181400	95009820	2715	2715	2715	2715	0
24	20231011	181300	95009820	2715	2715	2715	2715	0
25	20231011	181200	95009820	2715	2715	2715	2715	0
26	20231011	181100	95009820	2715	2715	2715	2715	0
27	20231011	181000	95009820	2715	2715	2715	2715	0
28	20231011	180900	95009820	2715	2715	2715	2715	0
29	20231011	180800	95009820	2715	2715	2715	2715	0
30	20231011	180700	95009820	2715	2715	2715	2715	0
31	20231011	180600	95009820	2715	2715	2715	2715	0
32	20231011	180500	95009820	2715	2715	2715	2715	885
33	20231011	180400	95009820	2715	2715	2715	2715	0
34	20231011	180300	95009820	2715	2715	2715	2715	0
35	20231011	180200	95009820	2715	2715	2715	2715	0
36	20231011	180100	95009820	2715	2715	2715	2715	0
37	20231011	180000	95009820	2715	2715	2715	2715	0
38	20231011	175900	95009820	2715	2715	2715	2715	0
39	20231011	175800	95009820	2715	2715	2715	2715	0
40	20231011	175700	95009820	2715	2715	2715	2715	0
41	20231011	175600	95009820	2715	2715	2715	2715	0
42	20231011	175500	95009820	2715	2715	2715	2715	0
43	20231011	175400	95009820	2715	2715	2715	2715	0
44	20231011	175300	95009820	2715	2715	2715	2715	0
45	20231011	175200	95009820	2715	2715	2715	2715	0
46	20231011	175100	95009820	2715	2715	2715	2715	0
47	20231011	175000	95009820	2715	2715	2715	2715	0
48	20231011	174900	95009820	2715	2715	2715	2715	0
49	20231011	174800	95009820	2715	2715	2715	2715	0
50	20231011	174700	95009820	2715	2715	2715	2715	0
51	20231011	174600	95009820	2715	2715	2715	2715	0
52	20231011	174500	95009820	2715	2715	2715	2715	0
53	20231011	174400	95009820	2715	2715	2715	2715	0
54	20231011	174300	95009820	2715	2715	2715	2715	0
55	20231011	174200	95009820	2715	2715	2715	2715	0
56	20231011	174100	95009820	2715	2715	2715	2715	0
57	20231011	174000	95009820	2715	2715	2715	2715	0
58	20231011	173900	95009820	2715	2715	2715	2715	0
59	20231011	173800	95009820	2715	2715	2715	2715	0
60	20231011	173700	95009820	2715	2715	2715	2715	0
61	20231011	173600	95009820	2715	2715	2715	2715	0
62	20231011	173500	95009820	2715	2715	2715	2715	885
63	20231011	173400	95009820	2715	2715	2715	2715	0
64	20231011	173300	95009820	2715	2715	2715	2715	0
65	20231011	173200	95009820	2715	2715	2715	2715	0
66	20231011	173100	95009820	2715	2715	2715	2715	0
67	20231011	173000	95009820	2715	2715	2715	2715	0
68	20231011	172900	95009820	2715	2715	2715	2715	0
69	20231011	172800	95009820	2715	2715	2715	2715	0
70	20231011	172700	95009820	2715	2715	2715	2715	0
71	20231011	172600	95009820	2715	2715	2715	2715	0
72	20231011	172500	95009820	2715	2715	2715	2715	0
73	20231011	172400	95009820	2715	2715	2715	2715	0
74	20231011	172300	95009820	2715	2715	2715	2715	0
75	20231011	172200	95009820	2715	2715	2715	2715	0
76	20231011	172100	95009820	2715	2715	2715	2715	0
77	20231011	172000	95009820	2715	2715	2715	2715	0
78	20231011	171900	95009820	2715	2715	2715	2715	0
79	20231011	171800	95009820	2715	2715	2715	2715	0
80	20231011	171700	95009820	2715	2715	2715	2715	0
81	20231011	171600	95009820	2715	2715	2715	2715	0
82	20231011	171500	95009820	2715	2715	2715	2715	0
83	20231011	171400	95009820	2715	2715	2715	2715	0
84	20231011	171300	95009820	2715	2715	2715	2715	0
85	20231011	171200	95009820	2715	2715	2715	2715	0
86	20231011	171100	95009820	2715	2715	2715	2715	0
87	20231011	171000	95009820	2715	2715	2715	2715	0
88	20231011	170900	95009820	2715	2715	2715	2715	0
89	20231011	170800	95009820	2715	2715	2715	2715	0
90	20231011	170700	95009820	2715	2715	2715	2715	0
91	20231011	170600	95009820	2715	2715	2715	2715	0
92	20231011	170500	95009820	2715	2715	2715	2715	885
93	20231011	170400	95009820	2715	2715	2715	2715	0
94	20231011	170300	95009820	2715	2715	2715	2715	0
95	20231011	170200	95009820	2715	2715	2715	2715	0
96	20231011	170100	95009820	2715	2715	2715	2715	0
97	20231011	170000	95009820	2715	2715	2715	2715	0
98	20231011	165900	95009820	2715	2715	2715	2715	0
99	20231011	165800	95009820	2715	2715	2715	2715	0
100	20231011	165700	95009820	2715	2715	2715	2715	0
101	20231011	165600	95009820	2715	2715	2715	2715	0
102	20231011	165500	95009820	2715	2715	2715	2715	0
103	20231011	165400	95009820	2715	2715	2715	2715	0
104	20231011	165300	95009820	2715	2715	2715	2715	0
105	20231011	165200	95009820	2715	2715	2715	2715	0
106	20231011	165100	95009820	2715	2715	2715	2715	0
107	20231011	165000	95009820	2715	2715	2715	2715	0
108	20231011	164900	95009820	2715	2715	2715	2715	0
109	20231011	164800	95009820	2715	2715	2715	2715	0
110	20231011	164700	95009820	2715	2715	2715	2715	0
111	20231011	164600	95009820	2715	2715	2715	2715	0
112	20231011	164500	95009820	2715	2715	2715	2715	0
113	20231011	164400	95009820	2715	2715	2715	2715	0
114	20231011	164300	95009820	2715	2715	2715	2715	0
115	20231011	164200	95009820	2715	2715	2715	2715	0
116	20231011	164100	95009820	2715	2715	2715	2715	0
117	20231011	164000	95009820	2715	2715	2715	2715	0
118	20231011	163900	95009820	2715	2715	2715	2715	0
119	20231011	163800	95009820	2715	2715	2715	2715	0
120	20231011	163700	95009820	2715	2715	2715	2715	0
121	20231011	163600	95009820	2715	2715	2715	2715	0
122	20231011	163500	95009820	2715	2715	2715	2715	885
123	20231011	163400	95009820	2715	2715	2715	2715	0
124	20231011	163300	95009820	2715	2715	2715	2715	0
125	20231011	163200	95009820	2715	2715	2715	2715	0
126	20231011	163100	95009820	2715	2715	2715	2715	0
127	20231011	163000	95009820	2715	2715	2715	2715	0
128	20231011	162900	95009820	2715	2715	2715	2715	0
129	20231011	162800	95009820	2715	2715	2715	2715	0
130	20231011	162700	95009820	2715	2715	2715	2715	0
131	20231011	162600	95009820	2715	2715	2715	2715	0
132	20231011	162500	95009820	2715	2715	2715	2715	0
133	20231011	162400	95009820	2715	2715	2715	2715	0
134	20231011	162300	95009820	2715	2715	2715	2715	0
135	20231011	162200	95009820	2715	2715	2715	2715	0
136	20231011	162100	95009820	2715	2715	2715	2715	0
137	20231011	162000	95009820	2715	2715	2715	2715	0
138	20231011	161900	95009820	2715	2715	2715	2715	0
139	20231011	161800	95009820	2715	2715	2715	2715	0
140	20231011	161700	95009820	2715	2715	2715	2715	0
141	20231011	161600	95009820	2715	2715	2715	2715	0
142	20231011	161500	95009820	2715	2715	2715	2715	0
143	20231011	161400	95009820	2715	2715	2715	2715	0
144	20231011	161300	95009820	2715	2715	2715	2715	0
145	20231011	161200	95009820	2715	2715	2715	2715	0
146	20231011	161100	95009820	2715	2715	2715	2715	0
147	20231011	161000	95009820	2715	2715	2715	2715	0
148	20231011	160900	95009820	2715	2715	2715	2715	0
149	20231011	160800	95009820	2715	2715	2715	2715	0
150	20231011	160700	95009820	2715	2715	2715	2715	0
151	20231011	160600	95009820	2715	2715	2715	2715	0
152	20231011	160500	95009820	2715	2715	2715	2715	885
153	20231011	160400	95009820	2715	2715	2715	2715	0
154	20231011	160300	95009820	2715	2715	2715	2715	0
155	20231011	160200	95009820	2715	2715	2715	2715	0
156	20231011	160100	95009820	2715	2715	2715	2715	0
157	20231011	160000	95009820	2715	2715	2715	2715	0
158	20231011	155900	95009820	2715	2715	2715	2715	0
159	20231011	155800	95009820	2715	2715	2715	2715	0
160	20231011	155700	95009820	2715	2715	2715	2715	0
161	20231011	155600	95009820	2715	2715	2715	2715	0
162	20231011	155500	95009820	2715	2715	2715	2715	0
163	20231011	155400	95009820	2715	2715	2715	2715	0
164	20231011	155300	95009820	2715	2715	2715	2715	0
165	20231011	155200	95009820	2715	2715	2715	2715	0
166	20231011	155100	95009820	2715	2715	2715	2715	0
167	20231011	155000	95009820	2715	2715	2715	2715	0
168	20231011	154900	95009820	2715	2715	2715	2715	0
169	20231011	154800	95009820	2715	2715	2715	2715	0
170	20231011	154700	95009820	2715	2715	2715	2715	0
171	20231011	154600	95009820	2715	2715	2715	2715	0
172	20231011	154500	95009820	2715	2715	2715	2715	0
173	20231011	154400	95009820	2715	2715	2715	2715	0
174	20231011	154300	95009820	2715	2715	2715	2715	0
175	20231011	154200	95009820	2715	2715	2715	2715	0
176	20231011	154100	95009820	2715	2715	2715	2715	0
177	20231011	154000	95009820	2715	2715	2715	2715	0
178	20231011	153900	95009820	2715	2715	2715	2715	0
179	20231011	153800	95009820	2715	2715	2715	2715	0
180	20231011	153700	95009820	2715	2715	2715	2715	0
181	20231011	153600	95009820	2715	2715	2715	2715	0
182	20231011	153500	95009820	2715	2715	2715	2715	885
183	20231011	153400	95009820	2715	2715	2715	2715	0
184	20231011	153300	95009820	2715	2715	2715	2715	0
185	20231011	153200	95009820	2715	2715	2715	2715	0
186	20231011	153100	95009820	2715	2715	2715	2715	0
187	20231011	153000	95009820	2715	2715	2715	2715	885
188	20231011	152900	92607045	2715	2715	2715	2715	0
189	20231011	152800	92607045	2715	2715	2715	2715	0
190	20231011	152700	92607045	2715	2715	2715	2715	0
191	20231011	152600	92607045	2715	2715	2715	2715	0
192	20231011	152500	92607045	2715	2715	2715	2715	0
193	20231011	152400	92607045	2715	2715	2715	2715	0
194	20231011	152300	92607045	2715	2715	2715	2715	0
195	20231011	152200	92607045	2715	2715	2715	2715	0
196	20231011	152100	92607045	2715	2715	2715	2715	0
197	20231011	152000	92607045	2715	2715	2715	2715	0
198	20231011	151900	92607045	2715	2725	2725	2715	7
199	20231011	151800	92588030	2725	2715	2725	2715	43
200	20231011	151700	92471265	2725	2725	2725	2725	0
201	20231011	151600	92471265	2725	2725	2725	2725	2
202	20231011	151500	92465815	2725	2725	2725	2725	0
203	20231011	151400	92465815	2725	2725	2725	2725	0
204	20231011	151300	92465815	2725	2725	2725	2725	0
205	20231011	151200	92465815	2725	2725	2725	2725	0
206	20231011	151100	92465815	2725	2725	2725	2725	5
207	20231011	151000	92452190	2725	2725	2725	2725	16
208	20231011	150900	92408590	2725	2725	2725	2725	0
209	20231011	150800	92408590	2725	2725	2725	2725	1
210	20231011	150700	92405865	2715	2715	2715	2715	40
211	20231011	150600	92297265	2725	2725	2725	2725	0
212	20231011	150500	92297265	2725	2725	2725	2725	31
213	20231011	150400	92212790	2725	2725	2725	2725	1
214	20231011	150300	92210065	2715	2715	2715	2715	0
215	20231011	150200	92210065	2715	2715	2715	2715	0
216	20231011	150100	92210065	2715	2715	2715	2715	0
217	20231011	150000	92210065	2715	2715	2715	2715	0
218	20231011	145900	92210065	2715	2715	2715	2715	0
219	20231011	145800	92210065	2715	2715	2715	2715	0
220	20231011	145700	92210065	2715	2715	2715	2715	0
221	20231011	145600	92210065	2715	2715	2715	2715	0
222	20231011	145500	92210065	2715	2715	2715	2715	0
223	20231011	145400	92210065	2715	2715	2715	2715	0
224	20231011	145300	92210065	2715	2715	2715	2715	0
225	20231011	145200	92210065	2715	2715	2715	2715	0
226	20231011	145100	92210065	2715	2715	2715	2715	0
227	20231011	145000	92210065	2715	2715	2715	2715	64
228	20231011	144900	92036305	2715	2715	2715	2715	0
229	20231011	144800	92036305	2715	2715	2715	2715	0
230	20231011	144700	92036305	2715	2715	2715	2715	0
231	20231011	144600	92036305	2715	2715	2715	2715	0
232	20231011	144500	92036305	2715	2715	2715	2715	0
233	20231011	144400	92036305	2715	2715	2715	2715	0
234	20231011	144300	92036305	2715	2715	2715	2715	127
235	20231011	144200	91691500	2715	2715	2715	2715	0
236	20231011	144100	91691500	2715	2715	2715	2715	167
237	20231011	144000	91238095	2720	2720	2720	2720	0
238	20231011	143900	91238095	2720	2720	2720	2720	40
239	20231011	143800	91129295	2715	2715	2715	2715	0
240	20231011	143700	91129295	2715	2715	2715	2715	236
241	20231011	143600	90488555	2715	2715	2715	2715	0
242	20231011	143500	90488555	2715	2715	2715	2715	0
243	20231011	143400	90488555	2715	2715	2715	2715	0
244	20231011	143300	90488555	2715	2715	2715	2715	0
245	20231011	143200	90488555	2715	2715	2715	2715	0
246	20231011	143100	90488555	2715	2715	2715	2715	0
247	20231011	143000	90488555	2715	2715	2715	2715	364
248	20231011	142900	89500295	2720	2720	2720	2720	0
249	20231011	142800	89500295	2720	2720	2720	2720	0
250	20231011	142700	89500295	2720	2720	2720	2720	0
251	20231011	142600	89500295	2720	2720	2720	2720	0
252	20231011	142500	89500295	2720	2720	2720	2720	0
253	20231011	142400	89500295	2720	2720	2720	2720	302
254	20231011	142300	88678855	2730	2730	2730	2730	0
255	20231011	142200	88678855	2730	2730	2730	2730	0
256	20231011	142100	88678855	2730	2730	2730	2730	0
257	20231011	142000	88678855	2730	2730	2730	2730	0
258	20231011	141900	88678855	2730	2730	2730	2730	0
259	20231011	141800	88678855	2730	2730	2730	2730	0
260	20231011	141700	88678855	2730	2725	2730	2725	425
261	20231011	141600	87520670	2705	2705	2705	2705	0
262	20231011	141500	87520670	2705	2705	2705	2705	0
263	20231011	141400	87520670	2705	2705	2705	2705	0
264	20231011	141300	87520670	2705	2705	2705	2705	216
265	20231011	141200	86936390	2705	2705	2705	2705	1272
266	20231011	141100	83495630	2705	2705	2705	2705	314
267	20231011	141000	82646260	2705	2705	2705	2705	0
268	20231011	140900	82646260	2705	2705	2705	2705	0
269	20231011	140800	82646260	2705	2705	2705	2705	0
270	20231011	140700	82646260	2705	2705	2705	2705	0
271	20231011	140600	82646260	2705	2705	2705	2705	0
272	20231011	140500	82646260	2705	2705	2705	2705	0
273	20231011	140400	82646260	2705	2705	2705	2705	0
274	20231011	140300	82646260	2705	2705	2705	2705	0
275	20231011	140200	82646260	2705	2705	2705	2705	0
276	20231011	140100	82646260	2705	2705	2705	2705	0
277	20231011	140000	82646260	2705	2705	2705	2705	0
278	20231011	135900	82646260	2705	2705	2705	2705	0
279	20231011	135800	82646260	2705	2705	2705	2705	0
280	20231011	135700	82646260	2705	2705	2705	2705	1
281	20231011	135600	82643555	2705	2705	2705	2705	0
282	20231011	135500	82643555	2705	2705	2705	2705	0
283	20231011	135400	82643555	2705	2705	2705	2705	0
284	20231011	135300	82643555	2705	2705	2705	2705	0
285	20231011	135200	82643555	2705	2705	2705	2705	0
286	20231011	135100	82643555	2705	2705	2705	2705	0
287	20231011	135000	82643555	2705	2705	2705	2705	154
288	20231011	134900	82226985	2705	2705	2705	2705	0
289	20231011	134800	82226985	2705	2705	2705	2705	0
290	20231011	134700	82226985	2705	2705	2705	2705	0
291	20231011	134600	82226985	2705	2705	2705	2705	0
292	20231011	134500	82226985	2705	2705	2705	2705	0
293	20231011	134400	82226985	2705	2705	2705	2705	0
294	20231011	134300	82226985	2705	2705	2705	2705	0
295	20231011	134200	82226985	2705	2705	2705	2705	0
296	20231011	134100	82226985	2705	2705	2705	2705	6
297	20231011	134000	82210755	2705	2705	2705	2705	0
298	20231011	133900	82210755	2705	2710	2710	2705	360
299	20231011	133800	81235690	2710	2740	2740	2710	358
300	20231011	133700	80265395	2740	2740	2740	2740	0
301	20231011	133600	80265395	2740	2740	2740	2740	0
302	20231011	133500	80265395	2740	2740	2740	2740	0
303	20231011	133400	80265395	2740	2740	2740	2740	0
304	20231011	133300	80265395	2740	2740	2740	2740	0
305	20231011	133200	80265395	2740	2740	2740	2740	0
306	20231011	133100	80265395	2740	2740	2740	2740	0
307	20231011	133000	80265395	2740	2740	2740	2740	0
308	20231011	132900	80265395	2740	2740	2740	2740	4
309	20231011	132800	80254435	2740	2740	2740	2740	0
310	20231011	132700	80254435	2740	2740	2740	2740	0
311	20231011	132600	80254435	2740	2740	2740	2740	6
312	20231011	132500	80237995	2720	2725	2725	2720	221
313	20231011	132400	79636320	2735	2735	2735	2735	1
314	20231011	132300	79633585	2750	2750	2750	2750	0
315	20231011	132200	79633585	2750	2750	2750	2750	0
316	20231011	132100	79633585	2750	2750	2750	2750	0
317	20231011	132000	79633585	2750	2750	2750	2750	0
318	20231011	131900	79633585	2750	2750	2750	2750	0
319	20231011	131800	79633585	2750	2750	2750	2750	0
320	20231011	131700	79633585	2750	2750	2750	2750	0
321	20231011	131600	79633585	2750	2750	2750	2750	0
322	20231011	131500	79633585	2750	2745	2750	2720	10028
323	20231011	131400	52241110	2755	2755	2755	2755	0
324	20231011	131300	52241110	2755	2755	2755	2755	0
325	20231011	131200	52241110	2755	2755	2755	2755	0
326	20231011	131100	52241110	2755	2755	2755	2755	100
327	20231011	131000	51965610	2755	2755	2755	2755	44
328	20231011	130900	51844390	2760	2760	2760	2760	1
329	20231011	130800	51841630	2760	2760	2760	2760	0
330	20231011	130700	51841630	2760	2760	2760	2760	0
331	20231011	130600	51841630	2760	2730	2760	2730	1774
332	20231011	130500	46988620	2730	2730	2730	2730	176
333	20231011	130400	46508140	2730	2730	2730	2730	0
334	20231011	130300	46508140	2730	2730	2730	2730	1
335	20231011	130200	46505410	2735	2735	2735	2735	0
336	20231011	130100	46505410	2735	2735	2735	2735	0
337	20231011	130000	46505410	2735	2735	2735	2735	57
338	20231011	125900	46349515	2735	2735	2735	2735	8
339	20231011	125800	46327635	2735	2735	2735	2735	224
340	20231011	125700	45714995	2735	2735	2735	2735	1
341	20231011	125600	45712260	2735	2735	2735	2735	0
342	20231011	125500	45712260	2735	2735	2735	2735	0
343	20231011	125400	45712260	2735	2735	2735	2735	3
344	20231011	125300	45704055	2720	2720	2720	2720	1469
345	20231011	125200	41708375	2720	2720	2720	2720	209
346	20231011	125100	41139895	2720	2715	2720	2715	1839
347	20231011	125000	36140605	2715	2715	2715	2715	0
348	20231011	124900	36140605	2715	2715	2715	2715	427
349	20231011	124800	34981300	2715	2715	2715	2715	0
350	20231011	124700	34981300	2715	2715	2715	2715	0
351	20231011	124600	34981300	2715	2715	2715	2715	0
352	20231011	124500	34981300	2715	2715	2715	2715	134
353	20231011	124400	34617490	2715	2715	2715	2715	0
354	20231011	124300	34617490	2715	2715	2715	2715	0
355	20231011	124200	34617490	2715	2715	2715	2715	0
356	20231011	124100	34617490	2715	2715	2715	2715	1
357	20231011	124000	34614775	2715	2715	2715	2715	0
358	20231011	123900	34614775	2715	2715	2715	2715	171
359	20231011	123800	34150510	2710	2710	2710	2710	1
360	20231011	123700	34147800	2720	2720	2720	2720	0
361	20231011	123600	34147800	2720	2720	2720	2720	0
362	20231011	123500	34147800	2720	2720	2720	2720	0
363	20231011	123400	34147800	2720	2720	2720	2720	0
364	20231011	123300	34147800	2720	2720	2720	2720	0
365	20231011	123200	34147800	2720	2705	2720	2705	2296
366	20231011	123100	27926330	2710	2710	2710	2710	0
367	20231011	123000	27926330	2710	2710	2710	2710	0
368	20231011	122900	27926330	2710	2710	2710	2710	0
369	20231011	122800	27926330	2710	2710	2710	2710	0
370	20231011	122700	27926330	2710	2710	2710	2710	0
371	20231011	122600	27926330	2710	2710	2710	2710	197
372	20231011	122500	27392460	2710	2705	2710	2705	12
373	20231011	122400	27359995	2705	2705	2705	2705	2
374	20231011	122300	27354585	2705	2705	2705	2705	1
375	20231011	122200	27351880	2710	2710	2710	2710	0
376	20231011	122100	27351880	2710	2710	2710	2710	0
377	20231011	122000	27351880	2710	2700	2710	2700	156
378	20231011	121900	26930670	2700	2700	2700	2700	204
379	20231011	121800	26379870	2700	2700	2700	2700	0
380	20231011	121700	26379870	2700	2700	2700	2700	1
381	20231011	121600	26377170	2700	2700	2700	2700	0
382	20231011	121500	26377170	2700	2700	2700	2700	51
383	20231011	121400	26239470	2700	2700	2700	2700	0
384	20231011	121300	26239470	2700	2700	2700	2700	130
385	20231011	121200	25888470	2700	2700	2700	2700	5
386	20231011	121100	25874970	2690	2690	2690	2690	1201
387	20231011	121000	22644280	2690	2690	2690	2690	0
388	20231011	120900	22644280	2690	2690	2690	2690	0
389	20231011	120800	22644280	2690	2690	2690	2690	0
390	20231011	120700	22644280	2690	2690	2690	2690	0
391	20231011	120600	22644280	2690	2690	2690	2690	188
392	20231011	120500	22138560	2690	2690	2690	2690	0
393	20231011	120400	22138560	2690	2690	2690	2690	10
394	20231011	120300	22111660	2690	2690	2690	2690	0
395	20231011	120200	22111660	2690	2690	2690	2690	0
396	20231011	120100	22111660	2690	2690	2690	2690	0
397	20231011	120000	22111660	2690	2690	2690	2690	0
398	20231011	115900	22111660	2690	2690	2690	2690	222
399	20231011	115800	21514480	2690	2690	2690	2690	0
400	20231011	115700	21514480	2690	2690	2690	2690	0
401	20231011	115600	21514480	2690	2690	2690	2690	0
402	20231011	115500	21514480	2690	2690	2690	2690	2
403	20231011	115400	21509100	2690	2690	2690	2690	0
404	20231011	115300	21509100	2690	2690	2690	2690	109
405	20231011	115200	21215890	2690	2690	2690	2690	0
406	20231011	115100	21215890	2690	2690	2690	2690	0
407	20231011	115000	21215890	2690	2690	2690	2690	1
408	20231011	114900	21213200	2690	2690	2690	2690	0
409	20231011	114800	21213200	2690	2690	2690	2690	0
410	20231011	114700	21213200	2690	2690	2690	2690	0
411	20231011	114600	21213200	2690	2690	2690	2690	110
412	20231011	114500	20917300	2685	2685	2685	2685	0
413	20231011	114400	20917300	2685	2685	2685	2685	0
414	20231011	114300	20917300	2685	2685	2685	2685	1
415	20231011	114200	20914615	2690	2690	2690	2690	50
416	20231011	114100	20780115	2690	2690	2690	2690	90
417	20231011	114000	20538015	2685	2685	2685	2685	71
418	20231011	113900	20347380	2685	2685	2685	2685	0
419	20231011	113800	20347380	2685	2685	2685	2685	0
420	20231011	113700	20347380	2685	2685	2685	2685	0
421	20231011	113600	20347380	2685	2685	2685	2685	0
422	20231011	113500	20347380	2685	2685	2685	2685	0
423	20231011	113400	20347380	2685	2685	2685	2685	300
424	20231011	113300	19541880	2685	2685	2685	2685	235
425	20231011	113200	18910905	2685	2685	2685	2685	5
426	20231011	113100	18897480	2685	2685	2685	2685	0
427	20231011	113000	18897480	2685	2685	2685	2685	0
428	20231011	112900	18897480	2685	2685	2685	2685	0
429	20231011	112800	18897480	2685	2685	2685	2685	0
430	20231011	112700	18897480	2685	2685	2685	2685	187
431	20231011	112600	18395385	2685	2685	2685	2685	1
432	20231011	112500	18392700	2685	2685	2685	2685	1
433	20231011	112400	18390015	2680	2685	2685	2680	1510
434	20231011	112300	14343165	2685	2685	2685	2685	20
435	20231011	112200	14289465	2685	2685	2685	2685	0
436	20231011	112100	14289465	2685	2685	2685	2685	0
437	20231011	112000	14289465	2685	2685	2685	2685	126
438	20231011	111900	13951155	2685	2685	2685	2685	0
439	20231011	111800	13951155	2685	2685	2685	2685	10
440	20231011	111700	13924305	2685	2685	2685	2685	0
441	20231011	111600	13924305	2685	2685	2685	2685	0
442	20231011	111500	13924305	2685	2685	2685	2685	0
443	20231011	111400	13924305	2685	2680	2685	2680	759
444	20231011	111300	11889560	2685	2685	2685	2685	0
445	20231011	111200	11889560	2685	2685	2685	2685	0
446	20231011	111100	11889560	2685	2685	2685	2685	0
447	20231011	111000	11889560	2685	2685	2685	2685	20
448	20231011	110900	11835860	2685	2685	2685	2685	10
449	20231011	110800	11809010	2685	2685	2685	2685	0
450	20231011	110700	11809010	2685	2685	2685	2685	188
451	20231011	110600	11304230	2690	2690	2690	2690	0
452	20231011	110500	11304230	2690	2690	2690	2690	1
453	20231011	110400	11301540	2685	2685	2685	2685	0
454	20231011	110300	11301540	2685	2685	2685	2685	0
455	20231011	110200	11301540	2685	2690	2690	2685	14
456	20231011	110100	11263945	2695	2695	2695	2695	129
457	20231011	110000	10916290	2685	2690	2690	2685	55
458	20231011	105900	10768610	2690	2690	2690	2690	3
459	20231011	105800	10760540	2690	2695	2695	2690	519
460	20231011	105700	9363445	2695	2695	2695	2695	1
461	20231011	105600	9360750	2695	2695	2695	2695	0
462	20231011	105500	9360750	2695	2695	2695	2695	0
463	20231011	105400	9360750	2695	2695	2695	2695	35
464	20231011	105300	9266425	2695	2695	2695	2695	0
465	20231011	105200	9266425	2695	2695	2695	2695	0
466	20231011	105100	9266425	2695	2695	2695	2695	0
467	20231011	105000	9266425	2695	2695	2695	2695	0
468	20231011	104900	9266425	2695	2695	2695	2695	0
469	20231011	104800	9266425	2695	2695	2695	2695	161
470	20231011	104700	8832530	2695	2695	2695	2695	1
471	20231011	104600	8829835	2695	2695	2695	2695	1
472	20231011	104500	8827140	2690	2690	2690	2690	0
473	20231011	104400	8827140	2690	2690	2690	2690	0
474	20231011	104300	8827140	2690	2695	2695	2690	329
475	20231011	104200	7942120	2700	2700	2700	2700	100
476	20231011	104100	7672120	2700	2700	2700	2700	0
477	20231011	104000	7672120	2700	2700	2700	2700	0
478	20231011	103900	7672120	2700	2700	2700	2700	0
479	20231011	103800	7672120	2700	2700	2700	2700	0
480	20231011	103700	7672120	2700	2700	2700	2700	0
481	20231011	103600	7672120	2700	2700	2700	2700	0
482	20231011	103500	7672120	2700	2700	2700	2700	0
483	20231011	103400	7672120	2700	2700	2700	2700	0
484	20231011	103300	7672120	2700	2700	2700	2700	0
485	20231011	103200	7672120	2700	2700	2700	2700	100
486	20231011	103100	7402120	2700	2700	2700	2700	8
487	20231011	103000	7380520	2700	2700	2700	2700	0
488	20231011	102900	7380520	2700	2700	2700	2700	0
489	20231011	102800	7380520	2700	2700	2700	2700	0
490	20231011	102700	7380520	2700	2700	2700	2700	0
491	20231011	102600	7380520	2700	2700	2700	2700	0
492	20231011	102500	7380520	2700	2700	2700	2700	0
493	20231011	102400	7380520	2700	2700	2700	2700	0
494	20231011	102300	7380520	2700	2700	2700	2700	0
495	20231011	102200	7380520	2700	2700	2700	2700	0
496	20231011	102100	7380520	2700	2700	2700	2700	0
497	20231011	102000	7380520	2700	2700	2700	2700	1
498	20231011	101900	7377820	2690	2690	2690	2690	7
499	20231011	101800	7358990	2700	2700	2700	2700	0
500	20231011	101700	7358990	2700	2700	2700	2700	0
501	20231011	101600	7358990	2700	2700	2700	2700	1
502	20231011	101500	7356290	2690	2690	2690	2690	0
503	20231011	101400	7356290	2690	2690	2690	2690	10
504	20231011	101300	7329390	2700	2700	2700	2700	0
505	20231011	101200	7329390	2700	2700	2700	2700	0
506	20231011	101100	7329390	2700	2700	2700	2700	0
507	20231011	101000	7329390	2700	2700	2700	2700	0
508	20231011	100900	7329390	2700	2700	2700	2700	0
509	20231011	100800	7329390	2700	2700	2700	2700	0
510	20231011	100700	7329390	2700	2700	2700	2700	0
511	20231011	100600	7329390	2700	2700	2700	2700	0
512	20231011	100500	7329390	2700	2700	2700	2700	0
513	20231011	100400	7329390	2700	2700	2700	2700	0
514	20231011	100300	7329390	2700	2700	2700	2700	0
515	20231011	100200	7329390	2700	2700	2700	2700	0
516	20231011	100100	7329390	2700	2700	2700	2700	0
517	20231011	100000	7329390	2700	2700	2700	2700	201
518	20231011	095900	6786690	2700	2700	2700	2700	0
519	20231011	095800	6786690	2700	2700	2700	2700	1
520	20231011	095700	6783990	2690	2690	2690	2690	0
521	20231011	095600	6783990	2690	2700	2700	2690	5
522	20231011	095500	6770530	2700	2700	2700	2700	0
523	20231011	095400	6770530	2700	2700	2700	2700	51
524	20231011	095300	6632830	2700	2700	2700	2700	1
525	20231011	095200	6630130	2690	2700	2700	2690	21
526	20231011	095100	6573630	2700	2700	2700	2700	0
527	20231011	095000	6573630	2700	2690	2700	2690	1001
528	20231011	094900	3880930	2695	2695	2695	2695	0
529	20231011	094800	3880930	2695	2700	2700	2695	105
530	20231011	094700	3597945	2700	2700	2700	2700	2
531	20231011	094600	3592545	2710	2710	2710	2710	1
532	20231011	094500	3589835	2710	2710	2710	2710	1
533	20231011	094400	3587125	2710	2710	2710	2710	5
534	20231011	094300	3573575	2710	2710	2710	2710	1
535	20231011	094200	3570865	2710	2710	2710	2710	0
536	20231011	094100	3570865	2710	2710	2710	2710	1
537	20231011	094000	3568155	2710	2710	2710	2710	0
538	20231011	093900	3568155	2710	2710	2710	2710	1
539	20231011	093800	3565445	2710	2710	2710	2710	0
540	20231011	093700	3565445	2710	2710	2710	2710	1
541	20231011	093600	3562735	2710	2710	2710	2710	0
542	20231011	093500	3562735	2710	2710	2710	2710	1
543	20231011	093400	3560025	2710	2710	2710	2710	0
544	20231011	093300	3560025	2710	2710	2710	2710	1
545	20231011	093200	3557315	2710	2710	2710	2710	0
546	20231011	093100	3557315	2710	2710	2710	2710	3
547	20231011	093000	3549185	2710	2710	2710	2710	1
548	20231011	092900	3546475	2710	2710	2710	2710	0
549	20231011	092800	3546475	2710	2710	2710	2710	2
550	20231011	092700	3541055	2710	2710	2710	2710	0
551	20231011	092600	3541055	2710	2710	2710	2710	1
552	20231011	092500	3538345	2700	2700	2700	2700	511
553	20231011	092400	2158645	2710	2710	2710	2710	1
554	20231011	092300	2155935	2710	2710	2710	2710	0
555	20231011	092200	2155935	2710	2700	2710	2700	11
556	20231011	092100	2126225	2710	2710	2710	2710	0
557	20231011	092000	2126225	2710	2710	2710	2710	1
558	20231011	091900	2123515	2710	2710	2710	2710	0
559	20231011	091800	2123515	2710	2710	2710	2710	1
560	20231011	091700	2120805	2710	2710	2710	2710	0
561	20231011	091600	2120805	2710	2710	2710	2710	1
562	20231011	091500	2118095	2710	2710	2710	2710	2
563	20231011	091400	2112675	2710	2710	2710	2710	0
564	20231011	091300	2112675	2710	2710	2710	2710	1
565	20231011	091200	2109965	2710	2710	2710	2710	0
566	20231011	091100	2109965	2710	2710	2710	2710	1
567	20231011	091000	2107255	2690	2690	2690	2690	0
568	20231011	090900	2107255	2690	2690	2690	2690	0
569	20231011	090800	2107255	2690	2690	2690	2690	240
570	20231011	090700	1461655	2715	2715	2715	2715	162
571	20231011	090600	1021825	2715	2715	2715	2715	4
572	20231011	090500	1010965	2715	2715	2715	2715	1
573	20231011	090400	1008250	2720	2720	2720	2720	1
574	20231011	090300	1005530	2690	2690	2690	2690	2
575	20231011	090200	1000150	2690	2690	2690	2690	0
576	20231011	090100	1000150	2690	2725	2730	2690	107
577	20231011	090000	712170	2735	2690	2740	2690	263