KissMeData/002220/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	183500	80554990	2960	2960	2960	2960	2436
3	20230921	183400	80554990	2960	2960	2960	2960	0
4	20230921	183300	80554990	2960	2960	2960	2960	0
5	20230921	183200	80554990	2960	2960	2960	2960	0
6	20230921	183100	80554990	2960	2960	2960	2960	0
7	20230921	183000	80554990	2960	2960	2960	2960	0
8	20230921	182900	80554990	2960	2960	2960	2960	0
9	20230921	182800	80554990	2960	2960	2960	2960	0
10	20230921	182700	80554990	2960	2960	2960	2960	0
11	20230921	182600	80554990	2960	2960	2960	2960	0
12	20230921	182500	80554990	2960	2960	2960	2960	0
13	20230921	182400	80554990	2960	2960	2960	2960	0
14	20230921	182300	80554990	2960	2960	2960	2960	0
15	20230921	182200	80554990	2960	2960	2960	2960	0
16	20230921	182100	80554990	2960	2960	2960	2960	0
17	20230921	182000	80554990	2960	2960	2960	2960	0
18	20230921	181900	80554990	2960	2960	2960	2960	0
19	20230921	181800	80554990	2960	2960	2960	2960	0
20	20230921	181700	80554990	2960	2960	2960	2960	0
21	20230921	181600	80554990	2960	2960	2960	2960	0
22	20230921	181500	80554990	2960	2960	2960	2960	0
23	20230921	181400	80554990	2960	2960	2960	2960	0
24	20230921	181300	80554990	2960	2960	2960	2960	0
25	20230921	181200	80554990	2960	2960	2960	2960	0
26	20230921	181100	80554990	2960	2960	2960	2960	0
27	20230921	181000	80554990	2960	2960	2960	2960	0
28	20230921	180900	80554990	2960	2960	2960	2960	0
29	20230921	180800	80554990	2960	2960	2960	2960	0
30	20230921	180700	80554990	2960	2960	2960	2960	0
31	20230921	180600	80554990	2960	2960	2960	2960	0
32	20230921	180500	80554990	2960	2960	2960	2960	2436
33	20230921	180400	80554990	2960	2960	2960	2960	0
34	20230921	180300	80554990	2960	2960	2960	2960	0
35	20230921	180200	80554990	2960	2960	2960	2960	0
36	20230921	180100	80554990	2960	2960	2960	2960	0
37	20230921	180000	80554990	2960	2960	2960	2960	0
38	20230921	175900	80554990	2960	2960	2960	2960	0
39	20230921	175800	80554990	2960	2960	2960	2960	0
40	20230921	175700	80554990	2960	2960	2960	2960	0
41	20230921	175600	80554990	2960	2960	2960	2960	0
42	20230921	175500	80554990	2960	2960	2960	2960	0
43	20230921	175400	80554990	2960	2960	2960	2960	0
44	20230921	175300	80554990	2960	2960	2960	2960	0
45	20230921	175200	80554990	2960	2960	2960	2960	0
46	20230921	175100	80554990	2960	2960	2960	2960	0
47	20230921	175000	80554990	2960	2960	2960	2960	0
48	20230921	174900	80554990	2960	2960	2960	2960	0
49	20230921	174800	80554990	2960	2960	2960	2960	0
50	20230921	174700	80554990	2960	2960	2960	2960	0
51	20230921	174600	80554990	2960	2960	2960	2960	0
52	20230921	174500	80554990	2960	2960	2960	2960	0
53	20230921	174400	80554990	2960	2960	2960	2960	0
54	20230921	174300	80554990	2960	2960	2960	2960	0
55	20230921	174200	80554990	2960	2960	2960	2960	0
56	20230921	174100	80554990	2960	2960	2960	2960	0
57	20230921	174000	80554990	2960	2960	2960	2960	0
58	20230921	173900	80554990	2960	2960	2960	2960	0
59	20230921	173800	80554990	2960	2960	2960	2960	0
60	20230921	173700	80554990	2960	2960	2960	2960	0
61	20230921	173600	80554990	2960	2960	2960	2960	0
62	20230921	173500	80554990	2960	2960	2960	2960	2436
63	20230921	173400	80554990	2960	2960	2960	2960	0
64	20230921	173300	80554990	2960	2960	2960	2960	0
65	20230921	173200	80554990	2960	2960	2960	2960	0
66	20230921	173100	80554990	2960	2960	2960	2960	0
67	20230921	173000	80554990	2960	2960	2960	2960	0
68	20230921	172900	80554990	2960	2960	2960	2960	0
69	20230921	172800	80554990	2960	2960	2960	2960	0
70	20230921	172700	80554990	2960	2960	2960	2960	0
71	20230921	172600	80554990	2960	2960	2960	2960	0
72	20230921	172500	80554990	2960	2960	2960	2960	0
73	20230921	172400	80554990	2960	2960	2960	2960	0
74	20230921	172300	80554990	2960	2960	2960	2960	0
75	20230921	172200	80554990	2960	2960	2960	2960	0
76	20230921	172100	80554990	2960	2960	2960	2960	0
77	20230921	172000	80554990	2960	2960	2960	2960	0
78	20230921	171900	80554990	2960	2960	2960	2960	0
79	20230921	171800	80554990	2960	2960	2960	2960	0
80	20230921	171700	80554990	2960	2960	2960	2960	0
81	20230921	171600	80554990	2960	2960	2960	2960	0
82	20230921	171500	80554990	2960	2960	2960	2960	0
83	20230921	171400	80554990	2960	2960	2960	2960	0
84	20230921	171300	80554990	2960	2960	2960	2960	0
85	20230921	171200	80554990	2960	2960	2960	2960	0
86	20230921	171100	80554990	2960	2960	2960	2960	0
87	20230921	171000	80554990	2960	2960	2960	2960	0
88	20230921	170900	80554990	2960	2960	2960	2960	0
89	20230921	170800	80554990	2960	2960	2960	2960	0
90	20230921	170700	80554990	2960	2960	2960	2960	0
91	20230921	170600	80554990	2960	2960	2960	2960	0
92	20230921	170500	80554990	2960	2960	2960	2960	2436
93	20230921	170400	80554990	2960	2960	2960	2960	0
94	20230921	170300	80554990	2960	2960	2960	2960	0
95	20230921	170200	80554990	2960	2960	2960	2960	0
96	20230921	170100	80554990	2960	2960	2960	2960	0
97	20230921	170000	80554990	2960	2960	2960	2960	0
98	20230921	165900	80554990	2960	2960	2960	2960	0
99	20230921	165800	80554990	2960	2960	2960	2960	0
100	20230921	165700	80554990	2960	2960	2960	2960	0
101	20230921	165600	80554990	2960	2960	2960	2960	0
102	20230921	165500	80554990	2960	2960	2960	2960	0
103	20230921	165400	80554990	2960	2960	2960	2960	0
104	20230921	165300	80554990	2960	2960	2960	2960	0
105	20230921	165200	80554990	2960	2960	2960	2960	0
106	20230921	165100	80554990	2960	2960	2960	2960	0
107	20230921	165000	80554990	2960	2960	2960	2960	0
108	20230921	164900	80554990	2960	2960	2960	2960	0
109	20230921	164800	80554990	2960	2960	2960	2960	0
110	20230921	164700	80554990	2960	2960	2960	2960	0
111	20230921	164600	80554990	2960	2960	2960	2960	0
112	20230921	164500	80554990	2960	2960	2960	2960	0
113	20230921	164400	80554990	2960	2960	2960	2960	0
114	20230921	164300	80554990	2960	2960	2960	2960	0
115	20230921	164200	80554990	2960	2960	2960	2960	0
116	20230921	164100	80554990	2960	2960	2960	2960	0
117	20230921	164000	80554990	2960	2960	2960	2960	0
118	20230921	163900	80554990	2960	2960	2960	2960	0
119	20230921	163800	80554990	2960	2960	2960	2960	0
120	20230921	163700	80554990	2960	2960	2960	2960	0
121	20230921	163600	80554990	2960	2960	2960	2960	0
122	20230921	163500	80554990	2960	2960	2960	2960	2436
123	20230921	163400	80554990	2960	2960	2960	2960	0
124	20230921	163300	80554990	2960	2960	2960	2960	0
125	20230921	163200	80554990	2960	2960	2960	2960	0
126	20230921	163100	80554990	2960	2960	2960	2960	0
127	20230921	163000	80554990	2960	2960	2960	2960	0
128	20230921	162900	80554990	2960	2960	2960	2960	0
129	20230921	162800	80554990	2960	2960	2960	2960	0
130	20230921	162700	80554990	2960	2960	2960	2960	0
131	20230921	162600	80554990	2960	2960	2960	2960	0
132	20230921	162500	80554990	2960	2960	2960	2960	0
133	20230921	162400	80554990	2960	2960	2960	2960	0
134	20230921	162300	80554990	2960	2960	2960	2960	0
135	20230921	162200	80554990	2960	2960	2960	2960	0
136	20230921	162100	80554990	2960	2960	2960	2960	0
137	20230921	162000	80554990	2960	2960	2960	2960	0
138	20230921	161900	80554990	2960	2960	2960	2960	0
139	20230921	161800	80554990	2960	2960	2960	2960	0
140	20230921	161700	80554990	2960	2960	2960	2960	0
141	20230921	161600	80554990	2960	2960	2960	2960	0
142	20230921	161500	80554990	2960	2960	2960	2960	0
143	20230921	161400	80554990	2960	2960	2960	2960	0
144	20230921	161300	80554990	2960	2960	2960	2960	0
145	20230921	161200	80554990	2960	2960	2960	2960	0
146	20230921	161100	80554990	2960	2960	2960	2960	0
147	20230921	161000	80554990	2960	2960	2960	2960	0
148	20230921	160900	80554990	2960	2960	2960	2960	0
149	20230921	160800	80554990	2960	2960	2960	2960	0
150	20230921	160700	80554990	2960	2960	2960	2960	0
151	20230921	160600	80554990	2960	2960	2960	2960	0
152	20230921	160500	80554990	2960	2960	2960	2960	2436
153	20230921	160400	80554990	2960	2960	2960	2960	0
154	20230921	160300	80554990	2960	2960	2960	2960	0
155	20230921	160200	80554990	2960	2960	2960	2960	0
156	20230921	160100	80554990	2960	2960	2960	2960	0
157	20230921	160000	80554990	2960	2960	2960	2960	0
158	20230921	155900	80554990	2960	2960	2960	2960	0
159	20230921	155800	80554990	2960	2960	2960	2960	0
160	20230921	155700	80554990	2960	2960	2960	2960	0
161	20230921	155600	80554990	2960	2960	2960	2960	0
162	20230921	155500	80554990	2960	2960	2960	2960	0
163	20230921	155400	80554990	2960	2960	2960	2960	0
164	20230921	155300	80554990	2960	2960	2960	2960	0
165	20230921	155200	80554990	2960	2960	2960	2960	0
166	20230921	155100	80554990	2960	2960	2960	2960	0
167	20230921	155000	80554990	2960	2960	2960	2960	0
168	20230921	154900	80554990	2960	2960	2960	2960	0
169	20230921	154800	80554990	2960	2960	2960	2960	0
170	20230921	154700	80554990	2960	2960	2960	2960	0
171	20230921	154600	80554990	2960	2960	2960	2960	0
172	20230921	154500	80554990	2960	2960	2960	2960	0
173	20230921	154400	80554990	2960	2960	2960	2960	0
174	20230921	154300	80554990	2960	2960	2960	2960	0
175	20230921	154200	80554990	2960	2960	2960	2960	0
176	20230921	154100	80554990	2960	2960	2960	2960	0
177	20230921	154000	80554990	2960	2960	2960	2960	0
178	20230921	153900	80554990	2960	2960	2960	2960	0
179	20230921	153800	80554990	2960	2960	2960	2960	0
180	20230921	153700	80554990	2960	2960	2960	2960	0
181	20230921	153600	80554990	2960	2960	2960	2960	0
182	20230921	153500	80554990	2960	2960	2960	2960	2436
183	20230921	153400	80554990	2960	2960	2960	2960	0
184	20230921	153300	80554990	2960	2960	2960	2960	0
185	20230921	153200	80554990	2960	2960	2960	2960	0
186	20230921	153100	80554990	2960	2960	2960	2960	0
187	20230921	153000	80554990	2960	2960	2960	2960	2436
188	20230921	152900	73344430	2960	2960	2960	2960	0
189	20230921	152800	73344430	2960	2960	2960	2960	0
190	20230921	152700	73344430	2960	2960	2960	2960	0
191	20230921	152600	73344430	2960	2960	2960	2960	0
192	20230921	152500	73344430	2960	2960	2960	2960	0
193	20230921	152400	73344430	2960	2960	2960	2960	0
194	20230921	152300	73344430	2960	2960	2960	2960	0
195	20230921	152200	73344430	2960	2960	2960	2960	0
196	20230921	152100	73344430	2960	2960	2960	2960	0
197	20230921	152000	73344430	2960	2960	2960	2960	0
198	20230921	151900	73344430	2960	2960	2960	2960	1
199	20230921	151800	73341470	2910	2960	2975	2910	13680
200	20230921	151700	33264820	2960	2960	2960	2960	0
201	20230921	151600	33264820	2960	2960	2960	2960	0
202	20230921	151500	33264820	2960	2960	2960	2960	817
203	20230921	151400	30846500	2960	2960	2960	2960	100
204	20230921	151300	30550500	2960	2960	2960	2960	0
205	20230921	151200	30550500	2960	2960	2960	2960	0
206	20230921	151100	30550500	2960	2960	2960	2960	0
207	20230921	151000	30550500	2960	2960	2960	2960	50
208	20230921	150900	30402500	2960	2960	2960	2960	0
209	20230921	150800	30402500	2960	2960	2960	2960	0
210	20230921	150700	30402500	2960	2960	2960	2960	0
211	20230921	150600	30402500	2960	2960	2960	2960	0
212	20230921	150500	30402500	2960	2960	2960	2960	0
213	20230921	150400	30402500	2960	2960	2960	2960	0
214	20230921	150300	30402500	2960	2960	2960	2960	0
215	20230921	150200	30402500	2960	2960	2960	2960	0
216	20230921	150100	30402500	2960	2960	2960	2960	0
217	20230921	150000	30402500	2960	2960	2960	2960	0
218	20230921	145900	30402500	2960	2960	2960	2960	0
219	20230921	145800	30402500	2960	2980	2980	2960	42
220	20230921	145700	30277380	2980	2960	2980	2960	2
221	20230921	145600	30271440	2960	2960	2960	2960	0
222	20230921	145500	30271440	2960	2960	2960	2960	6
223	20230921	145400	30253680	2975	2975	2975	2975	0
224	20230921	145300	30253680	2975	2975	2975	2975	5
225	20230921	145200	30238805	2975	2975	2975	2975	0
226	20230921	145100	30238805	2975	2975	2975	2975	0
227	20230921	145000	30238805	2975	2975	2975	2975	0
228	20230921	144900	30238805	2975	2975	2975	2975	881
229	20230921	144800	27617830	2975	2965	2975	2965	47
230	20230921	144700	27478015	2975	2980	2980	2975	28
231	20230921	144600	27394710	2975	2975	2975	2975	529
232	20230921	144500	25820935	2975	2975	2975	2975	0
233	20230921	144400	25820935	2975	2975	2975	2975	0
234	20230921	144300	25820935	2975	2975	2975	2975	0
235	20230921	144200	25820935	2975	2975	2975	2975	134
236	20230921	144100	25422285	2975	2975	2975	2975	0
237	20230921	144000	25422285	2975	2975	2975	2975	0
238	20230921	143900	25422285	2975	2975	2975	2975	0
239	20230921	143800	25422285	2975	2960	2975	2960	56
240	20230921	143700	25255775	2975	2975	2975	2975	0
241	20230921	143600	25255775	2975	2975	2975	2975	0
242	20230921	143500	25255775	2975	2975	2975	2975	0
243	20230921	143400	25255775	2975	2975	2975	2975	2
244	20230921	143300	25249825	2975	2975	2975	2975	0
245	20230921	143200	25249825	2975	2975	2975	2975	0
246	20230921	143100	25249825	2975	2975	2975	2975	60
247	20230921	143000	25071325	2975	2975	2975	2975	0
248	20230921	142900	25071325	2975	2965	2975	2965	5
249	20230921	142800	25056480	2960	2960	2960	2960	362
250	20230921	142700	23984960	2950	2950	2950	2950	1
251	20230921	142600	23982010	2950	2950	2950	2950	0
252	20230921	142500	23982010	2950	2950	2950	2950	0
253	20230921	142400	23982010	2950	2950	2950	2950	45
254	20230921	142300	23849260	2960	2960	2960	2960	7
255	20230921	142200	23828540	2960	2960	2960	2960	0
256	20230921	142100	23828540	2960	2960	2960	2960	0
257	20230921	142000	23828540	2960	2960	2960	2960	0
258	20230921	141900	23828540	2960	2950	2960	2950	1500
259	20230921	141800	19392645	2945	2945	2945	2945	0
260	20230921	141700	19392645	2945	2945	2945	2945	0
261	20230921	141600	19392645	2945	2945	2945	2945	0
262	20230921	141500	19392645	2945	2945	2945	2945	0
263	20230921	141400	19392645	2945	2945	2945	2945	0
264	20230921	141300	19392645	2945	2945	2945	2945	346
265	20230921	141200	18373675	2945	2945	2945	2945	0
266	20230921	141100	18373675	2945	2945	2945	2945	0
267	20230921	141000	18373675	2945	2945	2945	2945	0
268	20230921	140900	18373675	2945	2945	2945	2945	0
269	20230921	140800	18373675	2945	2945	2945	2945	20
270	20230921	140700	18314775	2945	2945	2945	2945	0
271	20230921	140600	18314775	2945	2945	2945	2945	0
272	20230921	140500	18314775	2945	2945	2945	2945	0
273	20230921	140400	18314775	2945	2945	2945	2945	0
274	20230921	140300	18314775	2945	2945	2945	2945	0
275	20230921	140200	18314775	2945	2945	2945	2945	0
276	20230921	140100	18314775	2945	2945	2945	2945	0
277	20230921	140000	18314775	2945	2945	2945	2945	0
278	20230921	135900	18314775	2945	2945	2945	2945	0
279	20230921	135800	18314775	2945	2945	2945	2945	0
280	20230921	135700	18314775	2945	2945	2945	2945	0
281	20230921	135600	18314775	2945	2945	2945	2945	0
282	20230921	135500	18314775	2945	2945	2945	2945	0
283	20230921	135400	18314775	2945	2945	2945	2945	192
284	20230921	135300	17749335	2935	2935	2935	2935	0
285	20230921	135200	17749335	2935	2935	2935	2935	0
286	20230921	135100	17749335	2935	2935	2935	2935	0
287	20230921	135000	17749335	2935	2935	2935	2935	0
288	20230921	134900	17749335	2935	2935	2935	2935	0
289	20230921	134800	17749335	2935	2935	2935	2935	0
290	20230921	134700	17749335	2935	2935	2935	2935	0
291	20230921	134600	17749335	2935	2935	2935	2935	0
292	20230921	134500	17749335	2935	2935	2935	2935	0
293	20230921	134400	17749335	2935	2935	2935	2935	0
294	20230921	134300	17749335	2935	2935	2935	2935	0
295	20230921	134200	17749335	2935	2935	2935	2935	0
296	20230921	134100	17749335	2935	2935	2935	2935	0
297	20230921	134000	17749335	2935	2935	2935	2935	0
298	20230921	133900	17749335	2935	2935	2935	2935	0
299	20230921	133800	17749335	2935	2935	2935	2935	0
300	20230921	133700	17749335	2935	2935	2935	2935	219
301	20230921	133600	17106570	2935	2935	2935	2935	100
302	20230921	133500	16813070	2935	2935	2935	2935	0
303	20230921	133400	16813070	2935	2935	2935	2935	0
304	20230921	133300	16813070	2935	2935	2935	2935	0
305	20230921	133200	16813070	2935	2935	2935	2935	0
306	20230921	133100	16813070	2935	2935	2935	2935	0
307	20230921	133000	16813070	2935	2935	2935	2935	0
308	20230921	132900	16813070	2935	2935	2935	2935	79
309	20230921	132800	16581205	2935	2940	2940	2935	2
310	20230921	132700	16575330	2945	2945	2945	2945	1
311	20230921	132600	16572385	2935	2940	2940	2935	1044
312	20230921	132500	13505955	2950	2950	2950	2950	0
313	20230921	132400	13505955	2950	2950	2950	2950	0
314	20230921	132300	13505955	2950	2950	2950	2950	0
315	20230921	132200	13505955	2950	2950	2950	2950	0
316	20230921	132100	13505955	2950	2950	2950	2950	0
317	20230921	132000	13505955	2950	2950	2950	2950	0
318	20230921	131900	13505955	2950	2950	2950	2950	0
319	20230921	131800	13505955	2950	2950	2950	2950	0
320	20230921	131700	13505955	2950	2950	2950	2950	2
321	20230921	131600	13500055	2950	2950	2950	2950	0
322	20230921	131500	13500055	2950	2950	2950	2950	0
323	20230921	131400	13500055	2950	2950	2950	2950	0
324	20230921	131300	13500055	2950	2950	2950	2950	0
325	20230921	131200	13500055	2950	2950	2950	2950	0
326	20230921	131100	13500055	2950	2950	2950	2950	0
327	20230921	131000	13500055	2950	2950	2950	2950	0
328	20230921	130900	13500055	2950	2950	2950	2950	7
329	20230921	130800	13479405	2950	2950	2950	2950	0
330	20230921	130700	13479405	2950	2950	2950	2950	0
331	20230921	130600	13479405	2950	2950	2950	2950	6
332	20230921	130500	13461705	2950	2950	2950	2950	0
333	20230921	130400	13461705	2950	2950	2950	2950	0
334	20230921	130300	13461705	2950	2950	2950	2950	0
335	20230921	130200	13461705	2950	2950	2950	2950	0
336	20230921	130100	13461705	2950	2950	2950	2950	0
337	20230921	130000	13461705	2950	2950	2950	2950	0
338	20230921	125900	13461705	2950	2950	2950	2950	0
339	20230921	125800	13461705	2950	2950	2950	2950	0
340	20230921	125700	13461705	2950	2950	2950	2950	0
341	20230921	125600	13461705	2950	2950	2950	2950	0
342	20230921	125500	13461705	2950	2950	2950	2950	0
343	20230921	125400	13461705	2950	2950	2950	2950	0
344	20230921	125300	13461705	2950	2950	2950	2950	0
345	20230921	125200	13461705	2950	2950	2950	2950	0
346	20230921	125100	13461705	2950	2950	2950	2950	10
347	20230921	125000	13432205	2935	2935	2935	2935	0
348	20230921	124900	13432205	2935	2935	2935	2935	0
349	20230921	124800	13432205	2935	2940	2940	2935	165
350	20230921	124700	12947430	2935	2935	2935	2935	0
351	20230921	124600	12947430	2935	2935	2935	2935	0
352	20230921	124500	12947430	2935	2940	2940	2935	50
353	20230921	124400	12800505	2940	2940	2940	2940	0
354	20230921	124300	12800505	2940	2940	2940	2940	0
355	20230921	124200	12800505	2940	2940	2940	2940	0
356	20230921	124100	12800505	2940	2940	2940	2940	0
357	20230921	124000	12800505	2940	2940	2940	2940	0
358	20230921	123900	12800505	2940	2940	2940	2940	0
359	20230921	123800	12800505	2940	2940	2940	2940	0
360	20230921	123700	12800505	2940	2940	2940	2940	0
361	20230921	123600	12800505	2940	2940	2940	2940	0
362	20230921	123500	12800505	2940	2940	2940	2940	0
363	20230921	123400	12800505	2940	2940	2940	2940	0
364	20230921	123300	12800505	2940	2940	2940	2940	4
365	20230921	123200	12788745	2950	2950	2950	2950	0
366	20230921	123100	12788745	2950	2950	2950	2950	35
367	20230921	123000	12685495	2945	2945	2945	2945	410
368	20230921	122900	11478045	2945	2945	2945	2945	0
369	20230921	122800	11478045	2945	2945	2945	2945	0
370	20230921	122700	11478045	2945	2945	2945	2945	4
371	20230921	122600	11466265	2950	2950	2950	2950	0
372	20230921	122500	11466265	2950	2950	2950	2950	0
373	20230921	122400	11466265	2950	2950	2950	2950	0
374	20230921	122300	11466265	2950	2950	2950	2950	0
375	20230921	122200	11466265	2950	2950	2950	2950	0
376	20230921	122100	11466265	2950	2950	2950	2950	0
377	20230921	122000	11466265	2950	2950	2950	2950	0
378	20230921	121900	11466265	2950	2950	2950	2950	0
379	20230921	121800	11466265	2950	2950	2950	2950	0
380	20230921	121700	11466265	2950	2950	2950	2950	0
381	20230921	121600	11466265	2950	2950	2950	2950	0
382	20230921	121500	11466265	2950	2950	2950	2950	0
383	20230921	121400	11466265	2950	2950	2950	2950	0
384	20230921	121300	11466265	2950	2950	2950	2950	0
385	20230921	121200	11466265	2950	2950	2950	2950	0
386	20230921	121100	11466265	2950	2950	2950	2950	0
387	20230921	121000	11466265	2950	2950	2950	2950	0
388	20230921	120900	11466265	2950	2950	2950	2950	0
389	20230921	120800	11466265	2950	2950	2950	2950	0
390	20230921	120700	11466265	2950	2950	2950	2950	0
391	20230921	120600	11466265	2950	2950	2950	2950	0
392	20230921	120500	11466265	2950	2950	2950	2950	0
393	20230921	120400	11466265	2950	2950	2950	2950	0
394	20230921	120300	11466265	2950	2950	2950	2950	0
395	20230921	120200	11466265	2950	2950	2950	2950	0
396	20230921	120100	11466265	2950	2950	2950	2950	0
397	20230921	120000	11466265	2950	2950	2950	2950	0
398	20230921	115900	11466265	2950	2950	2950	2950	0
399	20230921	115800	11466265	2950	2950	2950	2950	0
400	20230921	115700	11466265	2950	2950	2950	2950	0
401	20230921	115600	11466265	2950	2950	2950	2950	0
402	20230921	115500	11466265	2950	2950	2950	2950	0
403	20230921	115400	11466265	2950	2950	2950	2950	0
404	20230921	115300	11466265	2950	2950	2950	2950	0
405	20230921	115200	11466265	2950	2950	2950	2950	0
406	20230921	115100	11466265	2950	2945	2950	2945	2
407	20230921	115000	11460370	2935	2935	2935	2935	1
408	20230921	114900	11457435	2935	2935	2935	2935	1
409	20230921	114800	11454500	2950	2950	2950	2950	70
410	20230921	114700	11248000	2930	2930	2930	2930	0
411	20230921	114600	11248000	2930	2930	2930	2930	0
412	20230921	114500	11248000	2930	2930	2930	2930	0
413	20230921	114400	11248000	2930	2930	2930	2930	0
414	20230921	114300	11248000	2930	2930	2930	2930	0
415	20230921	114200	11248000	2930	2930	2930	2930	0
416	20230921	114100	11248000	2930	2930	2930	2930	0
417	20230921	114000	11248000	2930	2930	2930	2930	0
418	20230921	113900	11248000	2930	2930	2930	2930	0
419	20230921	113800	11248000	2930	2940	2940	2930	72
420	20230921	113700	11037025	2945	2945	2945	2945	0
421	20230921	113600	11037025	2945	2945	2945	2945	0
422	20230921	113500	11037025	2945	2945	2945	2945	0
423	20230921	113400	11037025	2945	2945	2945	2945	0
424	20230921	113300	11037025	2945	2945	2945	2945	36
425	20230921	113200	10931005	2950	2950	2950	2950	0
426	20230921	113100	10931005	2950	2950	2950	2950	0
427	20230921	113000	10931005	2950	2950	2950	2950	0
428	20230921	112900	10931005	2950	2950	2950	2950	0
429	20230921	112800	10931005	2950	2950	2950	2950	0
430	20230921	112700	10931005	2950	2950	2950	2950	0
431	20230921	112600	10931005	2950	2950	2950	2950	0
432	20230921	112500	10931005	2950	2950	2950	2950	0
433	20230921	112400	10931005	2950	2950	2950	2950	0
434	20230921	112300	10931005	2950	2950	2950	2950	0
435	20230921	112200	10931005	2950	2950	2950	2950	0
436	20230921	112100	10931005	2950	2950	2950	2950	0
437	20230921	112000	10931005	2950	2950	2950	2950	3
438	20230921	111900	10922155	2945	2945	2945	2945	0
439	20230921	111800	10922155	2945	2945	2945	2945	0
440	20230921	111700	10922155	2945	2945	2945	2945	0
441	20230921	111600	10922155	2945	2945	2945	2945	0
442	20230921	111500	10922155	2945	2945	2945	2945	0
443	20230921	111400	10922155	2945	2945	2945	2945	0
444	20230921	111300	10922155	2945	2945	2945	2945	0
445	20230921	111200	10922155	2945	2945	2945	2945	0
446	20230921	111100	10922155	2945	2945	2945	2945	0
447	20230921	111000	10922155	2945	2945	2945	2945	0
448	20230921	110900	10922155	2945	2945	2945	2945	0
449	20230921	110800	10922155	2945	2945	2945	2945	0
450	20230921	110700	10922155	2945	2945	2945	2945	0
451	20230921	110600	10922155	2945	2945	2945	2945	0
452	20230921	110500	10922155	2945	2945	2945	2945	0
453	20230921	110400	10922155	2945	2945	2945	2945	0
454	20230921	110300	10922155	2945	2945	2945	2945	0
455	20230921	110200	10922155	2945	2945	2945	2945	0
456	20230921	110100	10922155	2945	2945	2945	2945	0
457	20230921	110000	10922155	2945	2945	2945	2945	0
458	20230921	105900	10922155	2945	2945	2945	2945	0
459	20230921	105800	10922155	2945	2945	2945	2945	0
460	20230921	105700	10922155	2945	2945	2945	2945	0
461	20230921	105600	10922155	2945	2945	2945	2945	0
462	20230921	105500	10922155	2945	2945	2945	2945	0
463	20230921	105400	10922155	2945	2945	2945	2945	10
464	20230921	105300	10892705	2950	2950	2950	2950	0
465	20230921	105200	10892705	2950	2950	2950	2950	0
466	20230921	105100	10892705	2950	2950	2950	2950	11
467	20230921	105000	10860255	2950	2950	2950	2950	0
468	20230921	104900	10860255	2950	2950	2950	2950	0
469	20230921	104800	10860255	2950	2950	2950	2950	0
470	20230921	104700	10860255	2950	2950	2950	2950	0
471	20230921	104600	10860255	2950	2950	2950	2950	0
472	20230921	104500	10860255	2950	2950	2950	2950	0
473	20230921	104400	10860255	2950	2950	2950	2950	0
474	20230921	104300	10860255	2950	2950	2950	2950	0
475	20230921	104200	10860255	2950	2950	2950	2950	0
476	20230921	104100	10860255	2950	2950	2950	2950	0
477	20230921	104000	10860255	2950	2950	2950	2950	0
478	20230921	103900	10860255	2950	2950	2950	2950	0
479	20230921	103800	10860255	2950	2950	2950	2950	0
480	20230921	103700	10860255	2950	2950	2950	2950	0
481	20230921	103600	10860255	2950	2950	2950	2950	1
482	20230921	103500	10857305	2950	2950	2950	2950	0
483	20230921	103400	10857305	2950	2950	2950	2950	0
484	20230921	103300	10857305	2950	2950	2950	2950	0
485	20230921	103200	10857305	2950	2950	2950	2950	0
486	20230921	103100	10857305	2950	2950	2950	2950	0
487	20230921	103000	10857305	2950	2950	2950	2950	0
488	20230921	102900	10857305	2950	2950	2950	2950	0
489	20230921	102800	10857305	2950	2950	2950	2950	0
490	20230921	102700	10857305	2950	2950	2950	2950	0
491	20230921	102600	10857305	2950	2950	2950	2950	0
492	20230921	102500	10857305	2950	2950	2950	2950	0
493	20230921	102400	10857305	2950	2950	2950	2950	24
494	20230921	102300	10786505	2920	2955	2955	2920	2540
495	20230921	102200	3344265	2960	2960	2960	2960	30
496	20230921	102100	3255465	2960	2960	2960	2960	0
497	20230921	102000	3255465	2960	2960	2960	2960	0
498	20230921	101900	3255465	2960	2960	2960	2960	0
499	20230921	101800	3255465	2960	2960	2960	2960	10
500	20230921	101700	3225865	2960	2960	2960	2960	0
501	20230921	101600	3225865	2960	2960	2960	2960	0
502	20230921	101500	3225865	2960	2960	2960	2960	0
503	20230921	101400	3225865	2960	2960	2960	2960	0
504	20230921	101300	3225865	2960	2960	2960	2960	0
505	20230921	101200	3225865	2960	2960	2960	2960	0
506	20230921	101100	3225865	2960	2960	2960	2960	0
507	20230921	101000	3225865	2960	2960	2960	2960	10
508	20230921	100900	3196265	2960	2960	2960	2960	60
509	20230921	100800	3018665	2960	2960	2960	2960	0
510	20230921	100700	3018665	2960	2960	2960	2960	0
511	20230921	100600	3018665	2960	2960	2960	2960	0
512	20230921	100500	3018665	2960	2960	2960	2960	0
513	20230921	100400	3018665	2960	2960	2960	2960	0
514	20230921	100300	3018665	2960	2960	2960	2960	0
515	20230921	100200	3018665	2960	2960	2960	2960	0
516	20230921	100100	3018665	2960	2960	2960	2960	100
517	20230921	100000	2722665	2960	2960	2960	2960	0
518	20230921	095900	2722665	2960	2960	2960	2960	0
519	20230921	095800	2722665	2960	2960	2960	2960	0
520	20230921	095700	2722665	2960	2960	2960	2960	0
521	20230921	095600	2722665	2960	2960	2960	2960	50
522	20230921	095500	2574665	2960	2960	2960	2960	0
523	20230921	095400	2574665	2960	2960	2960	2960	0
524	20230921	095300	2574665	2960	2960	2960	2960	0
525	20230921	095200	2574665	2960	2960	2960	2960	0
526	20230921	095100	2574665	2960	2960	2960	2960	0
527	20230921	095000	2574665	2960	2960	2960	2960	2
528	20230921	094900	2568745	2960	2960	2960	2960	1
529	20230921	094800	2565785	2960	2960	2960	2960	7
530	20230921	094700	2545065	2960	2955	2960	2955	66
531	20230921	094600	2349730	2955	2945	2955	2945	50
532	20230921	094500	2202310	2945	2945	2945	2945	0
533	20230921	094400	2202310	2945	2945	2945	2945	0
534	20230921	094300	2202310	2945	2945	2945	2945	0
535	20230921	094200	2202310	2945	2945	2945	2945	1
536	20230921	094100	2199365	2930	2930	2930	2930	0
537	20230921	094000	2199365	2930	2930	2930	2930	0
538	20230921	093900	2199365	2930	2930	2930	2930	0
539	20230921	093800	2199365	2930	2930	2930	2930	0
540	20230921	093700	2199365	2930	2930	2930	2930	0
541	20230921	093600	2199365	2930	2930	2930	2930	50
542	20230921	093500	2052865	2930	2930	2930	2930	0
543	20230921	093400	2052865	2930	2930	2930	2930	0
544	20230921	093300	2052865	2930	2930	2930	2930	0
545	20230921	093200	2052865	2930	2930	2930	2930	0
546	20230921	093100	2052865	2930	2930	2930	2930	0
547	20230921	093000	2052865	2930	2930	2930	2930	0
548	20230921	092900	2052865	2930	2930	2930	2930	0
549	20230921	092800	2052865	2930	2930	2930	2930	0
550	20230921	092700	2052865	2930	2930	2930	2930	0
551	20230921	092600	2052865	2930	2930	2930	2930	0
552	20230921	092500	2052865	2930	2930	2930	2930	287
553	20230921	092400	1211955	2935	2935	2935	2935	0
554	20230921	092300	1211955	2935	2935	2935	2935	0
555	20230921	092200	1211955	2935	2935	2935	2935	0
556	20230921	092100	1211955	2935	2935	2935	2935	0
557	20230921	092000	1211955	2935	2935	2935	2935	0
558	20230921	091900	1211955	2935	2935	2935	2935	0
559	20230921	091800	1211955	2935	2935	2935	2935	0
560	20230921	091700	1211955	2935	2930	2935	2930	6
561	20230921	091600	1194370	2920	2920	2920	2920	0
562	20230921	091500	1194370	2920	2920	2920	2920	0
563	20230921	091400	1194370	2920	2925	2925	2920	150
564	20230921	091300	756355	2920	2920	2920	2920	0
565	20230921	091200	756355	2920	2920	2920	2920	0
566	20230921	091100	756355	2920	2920	2920	2920	0
567	20230921	091000	756355	2920	2920	2920	2920	0
568	20230921	090900	756355	2920	2920	2920	2920	0
569	20230921	090800	756355	2920	2920	2920	2920	0
570	20230921	090700	756355	2920	2920	2920	2920	2
571	20230921	090600	750515	2920	2920	2920	2920	230
572	20230921	090500	78915	2925	2925	2925	2925	0
573	20230921	090400	78915	2925	2925	2925	2925	0
574	20230921	090300	78915	2925	2925	2925	2925	24
575	20230921	090200	8715	2905	2905	2905	2905	0
576	20230921	090100	8715	2905	2905	2905	2905	0
577	20230921	090000	8715	2905	2905	2905	2905	3