KissMeData/002220/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	183500	87129525	2950	2950	2950	2950	1301
3	20230915	183400	87129525	2950	2950	2950	2950	0
4	20230915	183300	87129525	2950	2950	2950	2950	0
5	20230915	183200	87129525	2950	2950	2950	2950	0
6	20230915	183100	87129525	2950	2950	2950	2950	0
7	20230915	183000	87129525	2950	2950	2950	2950	0
8	20230915	182900	87129525	2950	2950	2950	2950	0
9	20230915	182800	87129525	2950	2950	2950	2950	0
10	20230915	182700	87129525	2950	2950	2950	2950	0
11	20230915	182600	87129525	2950	2950	2950	2950	0
12	20230915	182500	87129525	2950	2950	2950	2950	0
13	20230915	182400	87129525	2950	2950	2950	2950	0
14	20230915	182300	87129525	2950	2950	2950	2950	0
15	20230915	182200	87129525	2950	2950	2950	2950	0
16	20230915	182100	87129525	2950	2950	2950	2950	0
17	20230915	182000	87129525	2950	2950	2950	2950	0
18	20230915	181900	87129525	2950	2950	2950	2950	0
19	20230915	181800	87129525	2950	2950	2950	2950	0
20	20230915	181700	87129525	2950	2950	2950	2950	0
21	20230915	181600	87129525	2950	2950	2950	2950	0
22	20230915	181500	87129525	2950	2950	2950	2950	0
23	20230915	181400	87129525	2950	2950	2950	2950	0
24	20230915	181300	87129525	2950	2950	2950	2950	0
25	20230915	181200	87129525	2950	2950	2950	2950	0
26	20230915	181100	87129525	2950	2950	2950	2950	0
27	20230915	181000	87129525	2950	2950	2950	2950	0
28	20230915	180900	87129525	2950	2950	2950	2950	0
29	20230915	180800	87129525	2950	2950	2950	2950	0
30	20230915	180700	87129525	2950	2950	2950	2950	0
31	20230915	180600	87129525	2950	2950	2950	2950	0
32	20230915	180500	87129525	2950	2950	2950	2950	1301
33	20230915	180400	87129525	2950	2950	2950	2950	0
34	20230915	180300	87129525	2950	2950	2950	2950	0
35	20230915	180200	87129525	2950	2950	2950	2950	0
36	20230915	180100	87129525	2950	2950	2950	2950	0
37	20230915	180000	87129525	2950	2950	2950	2950	0
38	20230915	175900	87129525	2950	2950	2950	2950	0
39	20230915	175800	87129525	2950	2950	2950	2950	0
40	20230915	175700	87129525	2950	2950	2950	2950	0
41	20230915	175600	87129525	2950	2950	2950	2950	0
42	20230915	175500	87129525	2950	2950	2950	2950	0
43	20230915	175400	87129525	2950	2950	2950	2950	0
44	20230915	175300	87129525	2950	2950	2950	2950	0
45	20230915	175200	87129525	2950	2950	2950	2950	0
46	20230915	175100	87129525	2950	2950	2950	2950	0
47	20230915	175000	87129525	2950	2950	2950	2950	0
48	20230915	174900	87129525	2950	2950	2950	2950	0
49	20230915	174800	87129525	2950	2950	2950	2950	0
50	20230915	174700	87129525	2950	2950	2950	2950	0
51	20230915	174600	87129525	2950	2950	2950	2950	0
52	20230915	174500	87129525	2950	2950	2950	2950	0
53	20230915	174400	87129525	2950	2950	2950	2950	0
54	20230915	174300	87129525	2950	2950	2950	2950	0
55	20230915	174200	87129525	2950	2950	2950	2950	0
56	20230915	174100	87129525	2950	2950	2950	2950	0
57	20230915	174000	87129525	2950	2950	2950	2950	0
58	20230915	173900	87129525	2950	2950	2950	2950	0
59	20230915	173800	87129525	2950	2950	2950	2950	0
60	20230915	173700	87129525	2950	2950	2950	2950	0
61	20230915	173600	87129525	2950	2950	2950	2950	0
62	20230915	173500	87129525	2950	2950	2950	2950	1301
63	20230915	173400	87129525	2950	2950	2950	2950	0
64	20230915	173300	87129525	2950	2950	2950	2950	0
65	20230915	173200	87129525	2950	2950	2950	2950	0
66	20230915	173100	87129525	2950	2950	2950	2950	0
67	20230915	173000	87129525	2950	2950	2950	2950	0
68	20230915	172900	87129525	2950	2950	2950	2950	0
69	20230915	172800	87129525	2950	2950	2950	2950	0
70	20230915	172700	87129525	2950	2950	2950	2950	0
71	20230915	172600	87129525	2950	2950	2950	2950	0
72	20230915	172500	87129525	2950	2950	2950	2950	0
73	20230915	172400	87129525	2950	2950	2950	2950	0
74	20230915	172300	87129525	2950	2950	2950	2950	0
75	20230915	172200	87129525	2950	2950	2950	2950	0
76	20230915	172100	87129525	2950	2950	2950	2950	0
77	20230915	172000	87129525	2950	2950	2950	2950	0
78	20230915	171900	87129525	2950	2950	2950	2950	0
79	20230915	171800	87129525	2950	2950	2950	2950	0
80	20230915	171700	87129525	2950	2950	2950	2950	0
81	20230915	171600	87129525	2950	2950	2950	2950	0
82	20230915	171500	87129525	2950	2950	2950	2950	0
83	20230915	171400	87129525	2950	2950	2950	2950	0
84	20230915	171300	87129525	2950	2950	2950	2950	0
85	20230915	171200	87129525	2950	2950	2950	2950	0
86	20230915	171100	87129525	2950	2950	2950	2950	0
87	20230915	171000	87129525	2950	2950	2950	2950	0
88	20230915	170900	87129525	2950	2950	2950	2950	0
89	20230915	170800	87129525	2950	2950	2950	2950	0
90	20230915	170700	87129525	2950	2950	2950	2950	0
91	20230915	170600	87129525	2950	2950	2950	2950	0
92	20230915	170500	87129525	2950	2950	2950	2950	1301
93	20230915	170400	87129525	2950	2950	2950	2950	0
94	20230915	170300	87129525	2950	2950	2950	2950	0
95	20230915	170200	87129525	2950	2950	2950	2950	0
96	20230915	170100	87129525	2950	2950	2950	2950	0
97	20230915	170000	87129525	2950	2950	2950	2950	0
98	20230915	165900	87129525	2950	2950	2950	2950	0
99	20230915	165800	87129525	2950	2950	2950	2950	0
100	20230915	165700	87129525	2950	2950	2950	2950	0
101	20230915	165600	87129525	2950	2950	2950	2950	0
102	20230915	165500	87129525	2950	2950	2950	2950	0
103	20230915	165400	87129525	2950	2950	2950	2950	0
104	20230915	165300	87129525	2950	2950	2950	2950	0
105	20230915	165200	87129525	2950	2950	2950	2950	0
106	20230915	165100	87129525	2950	2950	2950	2950	0
107	20230915	165000	87129525	2950	2950	2950	2950	0
108	20230915	164900	87129525	2950	2950	2950	2950	0
109	20230915	164800	87129525	2950	2950	2950	2950	0
110	20230915	164700	87129525	2950	2950	2950	2950	0
111	20230915	164600	87129525	2950	2950	2950	2950	0
112	20230915	164500	87129525	2950	2950	2950	2950	0
113	20230915	164400	87129525	2950	2950	2950	2950	0
114	20230915	164300	87129525	2950	2950	2950	2950	0
115	20230915	164200	87129525	2950	2950	2950	2950	0
116	20230915	164100	87129525	2950	2950	2950	2950	0
117	20230915	164000	87129525	2950	2950	2950	2950	0
118	20230915	163900	87129525	2950	2950	2950	2950	0
119	20230915	163800	87129525	2950	2950	2950	2950	0
120	20230915	163700	87129525	2950	2950	2950	2950	0
121	20230915	163600	87129525	2950	2950	2950	2950	0
122	20230915	163500	87129525	2950	2950	2950	2950	1301
123	20230915	163400	87129525	2950	2950	2950	2950	0
124	20230915	163300	87129525	2950	2950	2950	2950	0
125	20230915	163200	87129525	2950	2950	2950	2950	0
126	20230915	163100	87129525	2950	2950	2950	2950	0
127	20230915	163000	87129525	2950	2950	2950	2950	0
128	20230915	162900	87129525	2950	2950	2950	2950	0
129	20230915	162800	87129525	2950	2950	2950	2950	0
130	20230915	162700	87129525	2950	2950	2950	2950	0
131	20230915	162600	87129525	2950	2950	2950	2950	0
132	20230915	162500	87129525	2950	2950	2950	2950	0
133	20230915	162400	87129525	2950	2950	2950	2950	0
134	20230915	162300	87129525	2950	2950	2950	2950	0
135	20230915	162200	87129525	2950	2950	2950	2950	0
136	20230915	162100	87129525	2950	2950	2950	2950	0
137	20230915	162000	87129525	2950	2950	2950	2950	0
138	20230915	161900	87129525	2950	2950	2950	2950	0
139	20230915	161800	87129525	2950	2950	2950	2950	0
140	20230915	161700	87129525	2950	2950	2950	2950	0
141	20230915	161600	87129525	2950	2950	2950	2950	0
142	20230915	161500	87129525	2950	2950	2950	2950	0
143	20230915	161400	87129525	2950	2950	2950	2950	0
144	20230915	161300	87129525	2950	2950	2950	2950	0
145	20230915	161200	87129525	2950	2950	2950	2950	0
146	20230915	161100	87129525	2950	2950	2950	2950	0
147	20230915	161000	87129525	2950	2950	2950	2950	0
148	20230915	160900	87129525	2950	2950	2950	2950	0
149	20230915	160800	87129525	2950	2950	2950	2950	0
150	20230915	160700	87129525	2950	2950	2950	2950	0
151	20230915	160600	87129525	2950	2950	2950	2950	0
152	20230915	160500	87129525	2950	2950	2950	2950	1301
153	20230915	160400	87129525	2950	2950	2950	2950	0
154	20230915	160300	87129525	2950	2950	2950	2950	0
155	20230915	160200	87129525	2950	2950	2950	2950	0
156	20230915	160100	87129525	2950	2950	2950	2950	0
157	20230915	160000	87129525	2950	2950	2950	2950	0
158	20230915	155900	87129525	2950	2950	2950	2950	0
159	20230915	155800	87129525	2950	2950	2950	2950	0
160	20230915	155700	87129525	2950	2950	2950	2950	0
161	20230915	155600	87129525	2950	2950	2950	2950	0
162	20230915	155500	87129525	2950	2950	2950	2950	0
163	20230915	155400	87129525	2950	2950	2950	2950	0
164	20230915	155300	87129525	2950	2950	2950	2950	0
165	20230915	155200	87129525	2950	2950	2950	2950	0
166	20230915	155100	87129525	2950	2950	2950	2950	0
167	20230915	155000	87129525	2950	2950	2950	2950	0
168	20230915	154900	87129525	2950	2950	2950	2950	0
169	20230915	154800	87129525	2950	2950	2950	2950	0
170	20230915	154700	87129525	2950	2950	2950	2950	0
171	20230915	154600	87129525	2950	2950	2950	2950	0
172	20230915	154500	87129525	2950	2950	2950	2950	0
173	20230915	154400	87129525	2950	2950	2950	2950	0
174	20230915	154300	87129525	2950	2950	2950	2950	0
175	20230915	154200	87129525	2950	2950	2950	2950	0
176	20230915	154100	87129525	2950	2950	2950	2950	0
177	20230915	154000	87129525	2950	2950	2950	2950	0
178	20230915	153900	87129525	2950	2950	2950	2950	0
179	20230915	153800	87129525	2950	2950	2950	2950	0
180	20230915	153700	87129525	2950	2950	2950	2950	0
181	20230915	153600	87129525	2950	2950	2950	2950	0
182	20230915	153500	87129525	2950	2950	2950	2950	1301
183	20230915	153400	87129525	2950	2950	2950	2950	0
184	20230915	153300	87129525	2950	2950	2950	2950	0
185	20230915	153200	87129525	2950	2950	2950	2950	0
186	20230915	153100	87129525	2950	2950	2950	2950	0
187	20230915	153000	87129525	2950	2950	2950	2950	1301
188	20230915	152900	83291575	2980	2980	2980	2980	0
189	20230915	152800	83291575	2980	2980	2980	2980	0
190	20230915	152700	83291575	2980	2980	2980	2980	0
191	20230915	152600	83291575	2980	2980	2980	2980	0
192	20230915	152500	83291575	2980	2980	2980	2980	0
193	20230915	152400	83291575	2980	2980	2980	2980	0
194	20230915	152300	83291575	2980	2980	2980	2980	0
195	20230915	152200	83291575	2980	2980	2980	2980	0
196	20230915	152100	83291575	2980	2980	2980	2980	0
197	20230915	152000	83291575	2980	2980	2980	2980	0
198	20230915	151900	83291575	2980	2980	2980	2980	20
199	20230915	151800	83231975	2980	2980	2980	2980	0
200	20230915	151700	83231975	2980	2980	2980	2980	0
201	20230915	151600	83231975	2980	2980	2980	2980	27
202	20230915	151500	83151515	2975	2975	2975	2975	0
203	20230915	151400	83151515	2975	2975	2975	2975	0
204	20230915	151300	83151515	2975	2975	2975	2975	0
205	20230915	151200	83151515	2975	2975	2975	2975	0
206	20230915	151100	83151515	2975	2975	2975	2975	0
207	20230915	151000	83151515	2975	2975	2975	2975	0
208	20230915	150900	83151515	2975	2975	2975	2975	0
209	20230915	150800	83151515	2975	2975	2975	2975	0
210	20230915	150700	83151515	2975	2975	2975	2975	504
211	20230915	150600	81652115	2975	2975	2975	2975	26
212	20230915	150500	81574765	2955	2990	2990	2955	4386
213	20230915	150400	68594905	2985	2985	2985	2985	2
214	20230915	150300	68588935	2985	2985	2985	2985	57
215	20230915	150200	68418790	2985	2985	2985	2985	0
216	20230915	150100	68418790	2985	2985	2985	2985	62
217	20230915	150000	68233720	2985	2980	2985	2975	17
218	20230915	145900	68183060	2975	2975	2975	2975	0
219	20230915	145800	68183060	2975	2975	2975	2975	1
220	20230915	145700	68180085	2970	2970	2970	2970	0
221	20230915	145600	68180085	2970	2970	2970	2970	0
222	20230915	145500	68180085	2970	2970	2970	2970	30
223	20230915	145400	68090985	2970	2970	2970	2970	0
224	20230915	145300	68090985	2970	2970	2970	2970	0
225	20230915	145200	68090985	2970	2970	2970	2970	0
226	20230915	145100	68090985	2970	2970	2970	2970	1
227	20230915	145000	68088015	2970	2970	2970	2970	0
228	20230915	144900	68088015	2970	2970	2970	2970	0
229	20230915	144800	68088015	2970	2970	2970	2970	1
230	20230915	144700	68085045	2970	2970	2970	2970	0
231	20230915	144600	68085045	2970	2970	2970	2970	0
232	20230915	144500	68085045	2970	2970	2970	2970	0
233	20230915	144400	68085045	2970	2970	2970	2970	0
234	20230915	144300	68085045	2970	2970	2970	2970	0
235	20230915	144200	68085045	2970	2970	2970	2970	0
236	20230915	144100	68085045	2970	2970	2970	2970	0
237	20230915	144000	68085045	2970	2970	2970	2970	0
238	20230915	143900	68085045	2970	2980	2980	2970	200
239	20230915	143800	67490685	2980	2980	2980	2980	1
240	20230915	143700	67487705	2985	2985	2985	2985	0
241	20230915	143600	67487705	2985	2985	2985	2985	66
242	20230915	143500	67290695	2990	2990	2990	2990	100
243	20230915	143400	66991695	2990	2990	2990	2990	5
244	20230915	143300	66976745	2990	2990	2990	2990	0
245	20230915	143200	66976745	2990	2990	2990	2990	0
246	20230915	143100	66976745	2990	2990	2990	2990	0
247	20230915	143000	66976745	2990	2990	2990	2990	0
248	20230915	142900	66976745	2990	2990	2990	2990	0
249	20230915	142800	66976745	2990	2990	2990	2990	0
250	20230915	142700	66976745	2990	2990	2990	2990	17
251	20230915	142600	66925915	2990	2990	2990	2990	0
252	20230915	142500	66925915	2990	2990	2990	2990	0
253	20230915	142400	66925915	2990	2990	2990	2990	0
254	20230915	142300	66925915	2990	2990	2990	2990	623
255	20230915	142200	65063145	2990	2990	2990	2990	905
256	20230915	142100	62357195	2995	2995	2995	2995	0
257	20230915	142000	62357195	2995	2995	2995	2995	0
258	20230915	141900	62357195	2995	2995	2995	2995	0
259	20230915	141800	62357195	2995	2995	2995	2995	0
260	20230915	141700	62357195	2995	2995	2995	2995	100
261	20230915	141600	62057695	3000	3000	3000	3000	25
262	20230915	141500	61982695	3000	3000	3000	3000	70
263	20230915	141400	61772695	2995	2995	2995	2995	0
264	20230915	141300	61772695	2995	2995	2995	2995	228
265	20230915	141200	61089835	2995	2995	2995	2995	0
266	20230915	141100	61089835	2995	2995	2995	2995	299
267	20230915	141000	60194330	2995	2995	2995	2995	0
268	20230915	140900	60194330	2995	2995	2995	2995	9
269	20230915	140800	60167375	2995	2995	2995	2995	403
270	20230915	140700	58960390	2990	2990	2990	2990	0
271	20230915	140600	58960390	2990	2990	2990	2990	90
272	20230915	140500	58691290	2995	2995	2995	2995	0
273	20230915	140400	58691290	2995	2995	2995	2995	4
274	20230915	140300	58679310	2990	2990	2990	2990	50
275	20230915	140200	58529810	2995	2995	2995	2995	0
276	20230915	140100	58529810	2995	2995	2995	2995	0
277	20230915	140000	58529810	2995	2995	2995	2995	0
278	20230915	135900	58529810	2995	2995	2995	2995	0
279	20230915	135800	58529810	2995	2995	2995	2995	42
280	20230915	135700	58404020	3000	3000	3000	3000	105
281	20230915	135600	58089020	2995	2995	2995	2995	0
282	20230915	135500	58089020	2995	2995	2995	2995	0
283	20230915	135400	58089020	2995	2995	2995	2995	0
284	20230915	135300	58089020	2995	2995	2995	2995	12
285	20230915	135200	58053080	2995	2995	2995	2995	13
286	20230915	135100	58014145	2995	2995	2995	2995	9
287	20230915	135000	57987190	2995	2995	2995	2995	0
288	20230915	134900	57987190	2995	2995	2995	2995	4
289	20230915	134800	57975210	2990	2990	2990	2990	31
290	20230915	134700	57882520	2990	2990	2990	2990	0
291	20230915	134600	57882520	2990	2990	2990	2990	9
292	20230915	134500	57855610	2990	2990	2990	2990	30
293	20230915	134400	57765910	2990	2990	2990	2990	0
294	20230915	134300	57765910	2990	2990	2990	2990	0
295	20230915	134200	57765910	2990	2990	2990	2990	41
296	20230915	134100	57643320	2990	2990	2990	2990	60
297	20230915	134000	57463920	2990	2990	2990	2990	0
298	20230915	133900	57463920	2990	2990	2990	2990	0
299	20230915	133800	57463920	2990	2990	2990	2990	14
300	20230915	133700	57422060	2995	2995	2995	2995	12
301	20230915	133600	57386120	2995	2995	2995	2995	0
302	20230915	133500	57386120	2995	2995	2995	2995	0
303	20230915	133400	57386120	2995	2995	2995	2995	50
304	20230915	133300	57236370	2995	2995	2995	2995	0
305	20230915	133200	57236370	2995	2995	2995	2995	0
306	20230915	133100	57236370	2995	2995	2995	2995	10
307	20230915	133000	57206420	2990	2990	2990	2990	0
308	20230915	132900	57206420	2990	2990	2990	2990	0
309	20230915	132800	57206420	2990	2990	2990	2990	0
310	20230915	132700	57206420	2990	2990	2990	2990	0
311	20230915	132600	57206420	2990	2990	2990	2990	80
312	20230915	132500	56967220	2990	2990	2990	2990	0
313	20230915	132400	56967220	2990	2990	2990	2990	32
314	20230915	132300	56871540	2990	2990	2990	2990	0
315	20230915	132200	56871540	2990	2990	2990	2990	0
316	20230915	132100	56871540	2990	2990	2990	2990	0
317	20230915	132000	56871540	2990	2990	2990	2990	569
318	20230915	131900	55170230	2990	2990	2990	2990	0
319	20230915	131800	55170230	2990	2990	2990	2990	0
320	20230915	131700	55170230	2990	2990	2990	2990	0
321	20230915	131600	55170230	2990	2990	2990	2990	0
322	20230915	131500	55170230	2990	2990	2990	2990	0
323	20230915	131400	55170230	2990	2985	2990	2985	647
324	20230915	131300	53237745	2985	2985	2985	2985	0
325	20230915	131200	53237745	2985	2985	2985	2985	0
326	20230915	131100	53237745	2985	2985	2985	2985	0
327	20230915	131000	53237745	2985	2985	2985	2985	0
328	20230915	130900	53237745	2985	2985	2985	2985	0
329	20230915	130800	53237745	2985	2985	2985	2985	10
330	20230915	130700	53207895	2995	2995	2995	2995	0
331	20230915	130600	53207895	2995	2995	2995	2995	0
332	20230915	130500	53207895	2995	2990	2995	2990	100
333	20230915	130400	52908460	2990	2990	2990	2990	256
334	20230915	130300	52143020	2990	2990	2990	2990	170
335	20230915	130200	51634720	2990	2990	2990	2990	170
336	20230915	130100	51126420	2990	2990	2990	2990	0
337	20230915	130000	51126420	2990	2990	2990	2990	20
338	20230915	125900	51066620	2970	2970	2970	2970	0
339	20230915	125800	51066620	2970	2970	2970	2970	0
340	20230915	125700	51066620	2970	2975	2975	2970	332
341	20230915	125600	50079565	2990	2990	2990	2990	3
342	20230915	125500	50070595	2990	2990	2990	2990	0
343	20230915	125400	50070595	2990	2990	2990	2990	10
344	20230915	125300	50040695	2980	2980	2980	2980	8
345	20230915	125200	50016855	2980	2980	2990	2980	425
346	20230915	125100	48747025	2980	2980	2980	2980	0
347	20230915	125000	48747025	2980	2980	2980	2980	28
348	20230915	124900	48663585	2975	2975	2975	2975	0
349	20230915	124800	48663585	2975	2975	2975	2975	0
350	20230915	124700	48663585	2975	2975	2975	2975	0
351	20230915	124600	48663585	2975	2975	2975	2975	0
352	20230915	124500	48663585	2975	2975	2975	2975	0
353	20230915	124400	48663585	2975	2975	2975	2975	0
354	20230915	124300	48663585	2975	2975	2975	2975	0
355	20230915	124200	48663585	2975	2975	2975	2975	5
356	20230915	124100	48648710	2975	2975	2975	2975	1
357	20230915	124000	48645735	2980	2980	2980	2980	20
358	20230915	123900	48586135	2975	2975	2975	2975	0
359	20230915	123800	48586135	2975	2975	2975	2975	0
360	20230915	123700	48586135	2975	2975	2975	2975	0
361	20230915	123600	48586135	2975	2975	2975	2975	0
362	20230915	123500	48586135	2975	2975	2975	2975	0
363	20230915	123400	48586135	2975	2975	2975	2975	85
364	20230915	123300	48333260	2980	2980	2980	2980	0
365	20230915	123200	48333260	2980	2980	2980	2980	1
366	20230915	123100	48330280	2990	2990	2990	2990	0
367	20230915	123000	48330280	2990	2990	2990	2990	32
368	20230915	122900	48234600	2990	2990	2990	2990	0
369	20230915	122800	48234600	2990	2990	2990	2990	167
370	20230915	122700	47735270	2990	2990	2990	2990	0
371	20230915	122600	47735270	2990	2990	2990	2990	9
372	20230915	122500	47708360	2990	2990	2990	2990	9
373	20230915	122400	47681450	2990	2990	2990	2990	50
374	20230915	122300	47531950	2990	2990	2990	2990	0
375	20230915	122200	47531950	2990	2990	2990	2990	0
376	20230915	122100	47531950	2990	2990	2990	2990	0
377	20230915	122000	47531950	2990	2990	2990	2990	60
378	20230915	121900	47352550	2990	2990	2990	2990	0
379	20230915	121800	47352550	2990	2985	2990	2985	542
380	20230915	121700	45732530	2980	2980	2980	2980	0
381	20230915	121600	45732530	2980	2980	2980	2980	0
382	20230915	121500	45732530	2980	2980	2980	2980	0
383	20230915	121400	45732530	2980	2980	2980	2980	0
384	20230915	121300	45732530	2980	2980	2980	2980	0
385	20230915	121200	45732530	2980	2980	2980	2980	0
386	20230915	121100	45732530	2980	2980	2980	2980	0
387	20230915	121000	45732530	2980	2980	2980	2980	0
388	20230915	120900	45732530	2980	2980	2980	2980	0
389	20230915	120800	45732530	2980	2980	2980	2980	0
390	20230915	120700	45732530	2980	2980	2980	2980	199
391	20230915	120600	45139510	2980	2980	2980	2980	0
392	20230915	120500	45139510	2980	2975	2980	2975	3
393	20230915	120400	45130580	2975	2975	2975	2975	0
394	20230915	120300	45130580	2975	2975	2975	2975	0
395	20230915	120200	45130580	2975	2975	2975	2975	0
396	20230915	120100	45130580	2975	2975	2975	2975	0
397	20230915	120000	45130580	2975	2975	2975	2975	0
398	20230915	115900	45130580	2975	2975	2975	2975	0
399	20230915	115800	45130580	2975	2975	2975	2975	0
400	20230915	115700	45130580	2975	2975	2975	2975	0
401	20230915	115600	45130580	2975	2975	2975	2975	0
402	20230915	115500	45130580	2975	2975	2975	2975	0
403	20230915	115400	45130580	2975	2975	2975	2975	0
404	20230915	115300	45130580	2975	2975	2975	2975	0
405	20230915	115200	45130580	2975	2975	2975	2975	0
406	20230915	115100	45130580	2975	2975	2975	2975	44
407	20230915	115000	44999680	2975	2975	2975	2975	0
408	20230915	114900	44999680	2975	2975	2975	2975	0
409	20230915	114800	44999680	2975	2975	2975	2975	0
410	20230915	114700	44999680	2975	2975	2975	2975	0
411	20230915	114600	44999680	2975	2975	2975	2975	0
412	20230915	114500	44999680	2975	2975	2975	2975	100
413	20230915	114400	44702180	2975	2975	2975	2975	0
414	20230915	114300	44702180	2975	2975	2975	2975	0
415	20230915	114200	44702180	2975	2975	2975	2975	0
416	20230915	114100	44702180	2975	2975	2975	2975	0
417	20230915	114000	44702180	2975	2975	2975	2975	3
418	20230915	113900	44693255	2975	2975	2975	2975	3
419	20230915	113800	44684330	2970	2970	2970	2970	0
420	20230915	113700	44684330	2970	2970	2970	2970	0
421	20230915	113600	44684330	2970	2970	2970	2970	0
422	20230915	113500	44684330	2970	2970	2970	2970	40
423	20230915	113400	44565530	2970	2970	2970	2970	0
424	20230915	113300	44565530	2970	2970	2970	2970	0
425	20230915	113200	44565530	2970	2970	2970	2970	0
426	20230915	113100	44565530	2970	2970	2970	2970	0
427	20230915	113000	44565530	2970	2970	2970	2970	0
428	20230915	112900	44565530	2970	2970	2970	2970	0
429	20230915	112800	44565530	2970	2970	2970	2970	2
430	20230915	112700	44559590	2975	2975	2975	2975	0
431	20230915	112600	44559590	2975	2975	2975	2975	0
432	20230915	112500	44559590	2975	2975	2975	2975	0
433	20230915	112400	44559590	2975	2975	2975	2975	0
434	20230915	112300	44559590	2975	2975	2975	2975	0
435	20230915	112200	44559590	2975	2975	2975	2975	0
436	20230915	112100	44559590	2975	2975	2975	2975	0
437	20230915	112000	44559590	2975	2975	2975	2975	0
438	20230915	111900	44559590	2975	2975	2975	2975	0
439	20230915	111800	44559590	2975	2975	2975	2975	0
440	20230915	111700	44559590	2975	2975	2975	2975	10
441	20230915	111600	44529840	2975	2975	2975	2975	867
442	20230915	111500	41950515	2970	2970	2970	2970	0
443	20230915	111400	41950515	2970	2970	2970	2970	0
444	20230915	111300	41950515	2970	2970	2970	2970	0
445	20230915	111200	41950515	2970	2970	2970	2970	0
446	20230915	111100	41950515	2970	2970	2970	2970	52
447	20230915	111000	41796075	2970	2970	2970	2970	20
448	20230915	110900	41736675	2970	2970	2970	2970	0
449	20230915	110800	41736675	2970	2970	2970	2970	0
450	20230915	110700	41736675	2970	2970	2970	2970	0
451	20230915	110600	41736675	2970	2970	2970	2970	118
452	20230915	110500	41386215	2970	2970	2970	2970	50
453	20230915	110400	41237715	2975	2975	2975	2975	2
454	20230915	110300	41231765	2975	2960	2975	2960	896
455	20230915	110200	38569865	2945	2945	2945	2945	0
456	20230915	110100	38569865	2945	2945	2945	2945	0
457	20230915	110000	38569865	2945	2945	2945	2945	0
458	20230915	105900	38569865	2945	2945	2945	2945	0
459	20230915	105800	38569865	2945	2945	2945	2945	0
460	20230915	105700	38569865	2945	2945	2945	2945	0
461	20230915	105600	38569865	2945	2945	2945	2945	20
462	20230915	105500	38510965	2945	2945	2945	2945	0
463	20230915	105400	38510965	2945	2945	2945	2945	0
464	20230915	105300	38510965	2945	2945	2945	2945	0
465	20230915	105200	38510965	2945	2945	2945	2945	0
466	20230915	105100	38510965	2945	2945	2945	2945	0
467	20230915	105000	38510965	2945	2945	2945	2945	0
468	20230915	104900	38510965	2945	2945	2945	2945	0
469	20230915	104800	38510965	2945	2945	2945	2945	20
470	20230915	104700	38452065	2945	2945	2945	2945	150
471	20230915	104600	38010315	2955	2955	2955	2955	0
472	20230915	104500	38010315	2955	2955	2955	2955	0
473	20230915	104400	38010315	2955	2955	2955	2955	0
474	20230915	104300	38010315	2955	2955	2955	2955	0
475	20230915	104200	38010315	2955	2955	2955	2955	0
476	20230915	104100	38010315	2955	2955	2955	2955	0
477	20230915	104000	38010315	2955	2955	2955	2955	0
478	20230915	103900	38010315	2955	2955	2955	2955	10
479	20230915	103800	37980765	2955	2955	2955	2955	0
480	20230915	103700	37980765	2955	2955	2955	2955	0
481	20230915	103600	37980765	2955	2960	2960	2955	100
482	20230915	103500	37685015	2960	2960	2960	2960	0
483	20230915	103400	37685015	2960	2960	2960	2960	0
484	20230915	103300	37685015	2960	2960	2960	2960	1
485	20230915	103200	37682055	2960	2960	2960	2960	0
486	20230915	103100	37682055	2960	2960	2960	2960	0
487	20230915	103000	37682055	2960	2960	2960	2960	35
488	20230915	102900	37578455	2960	2960	2960	2960	38
489	20230915	102800	37465975	2975	2975	2975	2975	0
490	20230915	102700	37465975	2975	2975	2975	2975	0
491	20230915	102600	37465975	2975	2970	2975	2970	500
492	20230915	102500	35979350	2970	2970	2970	2970	10
493	20230915	102400	35949650	2970	2970	2970	2970	1115
494	20230915	102300	32638100	2970	2970	2970	2970	0
495	20230915	102200	32638100	2970	2965	2970	2965	1344
496	20230915	102100	28646770	2965	2965	2965	2965	0
497	20230915	102000	28646770	2965	2965	2965	2965	0
498	20230915	101900	28646770	2965	2960	2965	2960	410
499	20230915	101800	27433120	2970	2970	2970	2970	0
500	20230915	101700	27433120	2970	2970	2970	2970	0
501	20230915	101600	27433120	2970	2970	2970	2970	0
502	20230915	101500	27433120	2970	2970	2970	2970	0
503	20230915	101400	27433120	2970	2970	2970	2970	0
504	20230915	101300	27433120	2970	2970	2970	2970	1
505	20230915	101200	27430150	2960	2960	2960	2960	50
506	20230915	101100	27282150	2960	2960	2960	2960	53
507	20230915	101000	27125270	2960	2960	2960	2960	0
508	20230915	100900	27125270	2960	2960	2960	2960	0
509	20230915	100800	27125270	2960	2955	2960	2955	15
510	20230915	100700	27080935	2955	2955	2955	2955	0
511	20230915	100600	27080935	2955	2955	2955	2955	9
512	20230915	100500	27054340	2955	2955	2955	2955	0
513	20230915	100400	27054340	2955	2955	2955	2955	0
514	20230915	100300	27054340	2955	2945	2955	2945	806
515	20230915	100200	24676520	2945	2945	2945	2945	1
516	20230915	100100	24673575	2955	2955	2955	2955	0
517	20230915	100000	24673575	2955	2955	2955	2955	0
518	20230915	095900	24673575	2955	2955	2955	2955	0
519	20230915	095800	24673575	2955	2945	2955	2945	38
520	20230915	095700	24561585	2945	2945	2945	2945	0
521	20230915	095600	24561585	2945	2945	2945	2945	0
522	20230915	095500	24561585	2945	2940	2945	2940	4220
523	20230915	095400	12136315	2930	2930	2930	2930	0
524	20230915	095300	12136315	2930	2930	2930	2930	0
525	20230915	095200	12136315	2930	2930	2930	2930	0
526	20230915	095100	12136315	2930	2930	2930	2930	0
527	20230915	095000	12136315	2930	2930	2930	2930	0
528	20230915	094900	12136315	2930	2930	2930	2930	0
529	20230915	094800	12136315	2930	2930	2930	2930	0
530	20230915	094700	12136315	2930	2930	2930	2930	0
531	20230915	094600	12136315	2930	2930	2930	2930	10
532	20230915	094500	12107015	2930	2930	2930	2930	7
533	20230915	094400	12086505	2930	2930	2930	2930	285
534	20230915	094300	11251455	2940	2940	2940	2940	0
535	20230915	094200	11251455	2940	2940	2940	2940	25
536	20230915	094100	11177955	2940	2940	2940	2940	0
537	20230915	094000	11177955	2940	2940	2940	2940	0
538	20230915	093900	11177955	2940	2940	2940	2940	0
539	20230915	093800	11177955	2940	2940	2940	2940	50
540	20230915	093700	11030955	2940	2940	2940	2940	0
541	20230915	093600	11030955	2940	2940	2940	2940	0
542	20230915	093500	11030955	2940	2940	2940	2940	10
543	20230915	093400	11001555	2935	2935	2935	2935	0
544	20230915	093300	11001555	2935	2935	2935	2935	0
545	20230915	093200	11001555	2935	2935	2935	2935	0
546	20230915	093100	11001555	2935	2935	2935	2935	183
547	20230915	093000	10464450	2945	2945	2945	2945	0
548	20230915	092900	10464450	2945	2945	2945	2945	0
549	20230915	092800	10464450	2945	2945	2945	2945	0
550	20230915	092700	10464450	2945	2945	2945	2945	0
551	20230915	092600	10464450	2945	2945	2945	2945	0
552	20230915	092500	10464450	2945	2945	2945	2945	0
553	20230915	092400	10464450	2945	2940	2945	2940	530
554	20230915	092300	8904325	2945	2945	2945	2945	0
555	20230915	092200	8904325	2945	2945	2945	2945	100
556	20230915	092100	8609825	2945	2945	2945	2945	0
557	20230915	092000	8609825	2945	2945	2945	2945	0
558	20230915	091900	8609825	2945	2945	2945	2945	0
559	20230915	091800	8609825	2945	2945	2945	2945	0
560	20230915	091700	8609825	2945	2945	2945	2945	0
561	20230915	091600	8609825	2945	2945	2945	2945	0
562	20230915	091500	8609825	2945	2945	2945	2945	0
563	20230915	091400	8609825	2945	2945	2945	2945	0
564	20230915	091300	8609825	2945	2945	2945	2945	0
565	20230915	091200	8609825	2945	2945	2945	2945	0
566	20230915	091100	8609825	2945	2945	2945	2945	0
567	20230915	091000	8609825	2945	2945	2945	2945	0
568	20230915	090900	8609825	2945	2945	2945	2945	1
569	20230915	090800	8606880	2945	2945	2945	2945	0
570	20230915	090700	8606880	2945	2945	2945	2945	239
571	20230915	090600	7903025	2945	2945	2945	2945	0
572	20230915	090500	7903025	2945	2950	2950	2945	25
573	20230915	090400	7829300	2945	2945	2945	2945	0
574	20230915	090300	7829300	2945	2945	2945	2945	1000
575	20230915	090200	4884300	2960	2960	2960	2960	5
576	20230915	090100	4869500	2965	2950	2965	2950	350
577	20230915	090000	3833500	2950	2950	2950	2945	1300