KissMeData/002220/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	183500	70618635	2740	2740	2740	2740	103
3	20231011	183400	70618635	2740	2740	2740	2740	0
4	20231011	183300	70618635	2740	2740	2740	2740	0
5	20231011	183200	70618635	2740	2740	2740	2740	0
6	20231011	183100	70618635	2740	2740	2740	2740	0
7	20231011	183000	70618635	2740	2740	2740	2740	0
8	20231011	182900	70618635	2740	2740	2740	2740	0
9	20231011	182800	70618635	2740	2740	2740	2740	0
10	20231011	182700	70618635	2740	2740	2740	2740	0
11	20231011	182600	70618635	2740	2740	2740	2740	0
12	20231011	182500	70618635	2740	2740	2740	2740	0
13	20231011	182400	70618635	2740	2740	2740	2740	0
14	20231011	182300	70618635	2740	2740	2740	2740	0
15	20231011	182200	70618635	2740	2740	2740	2740	0
16	20231011	182100	70618635	2740	2740	2740	2740	0
17	20231011	182000	70618635	2740	2740	2740	2740	0
18	20231011	181900	70618635	2740	2740	2740	2740	0
19	20231011	181800	70618635	2740	2740	2740	2740	0
20	20231011	181700	70618635	2740	2740	2740	2740	0
21	20231011	181600	70618635	2740	2740	2740	2740	0
22	20231011	181500	70618635	2740	2740	2740	2740	0
23	20231011	181400	70618635	2740	2740	2740	2740	0
24	20231011	181300	70618635	2740	2740	2740	2740	0
25	20231011	181200	70618635	2740	2740	2740	2740	0
26	20231011	181100	70618635	2740	2740	2740	2740	0
27	20231011	181000	70618635	2740	2740	2740	2740	0
28	20231011	180900	70618635	2740	2740	2740	2740	0
29	20231011	180800	70618635	2740	2740	2740	2740	0
30	20231011	180700	70618635	2740	2740	2740	2740	0
31	20231011	180600	70618635	2740	2740	2740	2740	0
32	20231011	180500	70618635	2740	2740	2740	2740	103
33	20231011	180400	70618635	2740	2740	2740	2740	0
34	20231011	180300	70618635	2740	2740	2740	2740	0
35	20231011	180200	70618635	2740	2740	2740	2740	0
36	20231011	180100	70618635	2740	2740	2740	2740	0
37	20231011	180000	70618635	2740	2740	2740	2740	0
38	20231011	175900	70618635	2740	2740	2740	2740	0
39	20231011	175800	70618635	2740	2740	2740	2740	0
40	20231011	175700	70618635	2740	2740	2740	2740	0
41	20231011	175600	70618635	2740	2740	2740	2740	0
42	20231011	175500	70618635	2740	2740	2740	2740	0
43	20231011	175400	70618635	2740	2740	2740	2740	0
44	20231011	175300	70618635	2740	2740	2740	2740	0
45	20231011	175200	70618635	2740	2740	2740	2740	0
46	20231011	175100	70618635	2740	2740	2740	2740	0
47	20231011	175000	70618635	2740	2740	2740	2740	0
48	20231011	174900	70618635	2740	2740	2740	2740	0
49	20231011	174800	70618635	2740	2740	2740	2740	0
50	20231011	174700	70618635	2740	2740	2740	2740	0
51	20231011	174600	70618635	2740	2740	2740	2740	0
52	20231011	174500	70618635	2740	2740	2740	2740	0
53	20231011	174400	70618635	2740	2740	2740	2740	0
54	20231011	174300	70618635	2740	2740	2740	2740	0
55	20231011	174200	70618635	2740	2740	2740	2740	0
56	20231011	174100	70618635	2740	2740	2740	2740	0
57	20231011	174000	70618635	2740	2740	2740	2740	0
58	20231011	173900	70618635	2740	2740	2740	2740	0
59	20231011	173800	70618635	2740	2740	2740	2740	0
60	20231011	173700	70618635	2740	2740	2740	2740	0
61	20231011	173600	70618635	2740	2740	2740	2740	0
62	20231011	173500	70618635	2740	2740	2740	2740	103
63	20231011	173400	70618635	2740	2740	2740	2740	0
64	20231011	173300	70618635	2740	2740	2740	2740	0
65	20231011	173200	70618635	2740	2740	2740	2740	0
66	20231011	173100	70618635	2740	2740	2740	2740	0
67	20231011	173000	70618635	2740	2740	2740	2740	0
68	20231011	172900	70618635	2740	2740	2740	2740	0
69	20231011	172800	70618635	2740	2740	2740	2740	0
70	20231011	172700	70618635	2740	2740	2740	2740	0
71	20231011	172600	70618635	2740	2740	2740	2740	0
72	20231011	172500	70618635	2740	2740	2740	2740	0
73	20231011	172400	70618635	2740	2740	2740	2740	0
74	20231011	172300	70618635	2740	2740	2740	2740	0
75	20231011	172200	70618635	2740	2740	2740	2740	0
76	20231011	172100	70618635	2740	2740	2740	2740	0
77	20231011	172000	70618635	2740	2740	2740	2740	0
78	20231011	171900	70618635	2740	2740	2740	2740	0
79	20231011	171800	70618635	2740	2740	2740	2740	0
80	20231011	171700	70618635	2740	2740	2740	2740	0
81	20231011	171600	70618635	2740	2740	2740	2740	0
82	20231011	171500	70618635	2740	2740	2740	2740	0
83	20231011	171400	70618635	2740	2740	2740	2740	0
84	20231011	171300	70618635	2740	2740	2740	2740	0
85	20231011	171200	70618635	2740	2740	2740	2740	0
86	20231011	171100	70618635	2740	2740	2740	2740	0
87	20231011	171000	70618635	2740	2740	2740	2740	0
88	20231011	170900	70618635	2740	2740	2740	2740	0
89	20231011	170800	70618635	2740	2740	2740	2740	0
90	20231011	170700	70618635	2740	2740	2740	2740	0
91	20231011	170600	70618635	2740	2740	2740	2740	0
92	20231011	170500	70618635	2740	2740	2740	2740	103
93	20231011	170400	70618635	2740	2740	2740	2740	0
94	20231011	170300	70618635	2740	2740	2740	2740	0
95	20231011	170200	70618635	2740	2740	2740	2740	0
96	20231011	170100	70618635	2740	2740	2740	2740	0
97	20231011	170000	70618635	2740	2740	2740	2740	0
98	20231011	165900	70618635	2740	2740	2740	2740	0
99	20231011	165800	70618635	2740	2740	2740	2740	0
100	20231011	165700	70618635	2740	2740	2740	2740	0
101	20231011	165600	70618635	2740	2740	2740	2740	0
102	20231011	165500	70618635	2740	2740	2740	2740	0
103	20231011	165400	70618635	2740	2740	2740	2740	0
104	20231011	165300	70618635	2740	2740	2740	2740	0
105	20231011	165200	70618635	2740	2740	2740	2740	0
106	20231011	165100	70618635	2740	2740	2740	2740	0
107	20231011	165000	70618635	2740	2740	2740	2740	0
108	20231011	164900	70618635	2740	2740	2740	2740	0
109	20231011	164800	70618635	2740	2740	2740	2740	0
110	20231011	164700	70618635	2740	2740	2740	2740	0
111	20231011	164600	70618635	2740	2740	2740	2740	0
112	20231011	164500	70618635	2740	2740	2740	2740	0
113	20231011	164400	70618635	2740	2740	2740	2740	0
114	20231011	164300	70618635	2740	2740	2740	2740	0
115	20231011	164200	70618635	2740	2740	2740	2740	0
116	20231011	164100	70618635	2740	2740	2740	2740	0
117	20231011	164000	70618635	2740	2740	2740	2740	0
118	20231011	163900	70618635	2740	2740	2740	2740	0
119	20231011	163800	70618635	2740	2740	2740	2740	0
120	20231011	163700	70618635	2740	2740	2740	2740	0
121	20231011	163600	70618635	2740	2740	2740	2740	0
122	20231011	163500	70618635	2740	2740	2740	2740	103
123	20231011	163400	70618635	2740	2740	2740	2740	0
124	20231011	163300	70618635	2740	2740	2740	2740	0
125	20231011	163200	70618635	2740	2740	2740	2740	0
126	20231011	163100	70618635	2740	2740	2740	2740	0
127	20231011	163000	70618635	2740	2740	2740	2740	0
128	20231011	162900	70618635	2740	2740	2740	2740	0
129	20231011	162800	70618635	2740	2740	2740	2740	0
130	20231011	162700	70618635	2740	2740	2740	2740	0
131	20231011	162600	70618635	2740	2740	2740	2740	0
132	20231011	162500	70618635	2740	2740	2740	2740	0
133	20231011	162400	70618635	2740	2740	2740	2740	0
134	20231011	162300	70618635	2740	2740	2740	2740	0
135	20231011	162200	70618635	2740	2740	2740	2740	0
136	20231011	162100	70618635	2740	2740	2740	2740	0
137	20231011	162000	70618635	2740	2740	2740	2740	0
138	20231011	161900	70618635	2740	2740	2740	2740	0
139	20231011	161800	70618635	2740	2740	2740	2740	0
140	20231011	161700	70618635	2740	2740	2740	2740	0
141	20231011	161600	70618635	2740	2740	2740	2740	0
142	20231011	161500	70618635	2740	2740	2740	2740	0
143	20231011	161400	70618635	2740	2740	2740	2740	0
144	20231011	161300	70618635	2740	2740	2740	2740	0
145	20231011	161200	70618635	2740	2740	2740	2740	0
146	20231011	161100	70618635	2740	2740	2740	2740	0
147	20231011	161000	70618635	2740	2740	2740	2740	0
148	20231011	160900	70618635	2740	2740	2740	2740	0
149	20231011	160800	70618635	2740	2740	2740	2740	0
150	20231011	160700	70618635	2740	2740	2740	2740	0
151	20231011	160600	70618635	2740	2740	2740	2740	0
152	20231011	160500	70618635	2740	2740	2740	2740	103
153	20231011	160400	70618635	2740	2740	2740	2740	0
154	20231011	160300	70618635	2740	2740	2740	2740	0
155	20231011	160200	70618635	2740	2740	2740	2740	0
156	20231011	160100	70618635	2740	2740	2740	2740	0
157	20231011	160000	70618635	2740	2740	2740	2740	0
158	20231011	155900	70618635	2740	2740	2740	2740	0
159	20231011	155800	70618635	2740	2740	2740	2740	0
160	20231011	155700	70618635	2740	2740	2740	2740	0
161	20231011	155600	70618635	2740	2740	2740	2740	0
162	20231011	155500	70618635	2740	2740	2740	2740	0
163	20231011	155400	70618635	2740	2740	2740	2740	0
164	20231011	155300	70618635	2740	2740	2740	2740	0
165	20231011	155200	70618635	2740	2740	2740	2740	0
166	20231011	155100	70618635	2740	2740	2740	2740	0
167	20231011	155000	70618635	2740	2740	2740	2740	0
168	20231011	154900	70618635	2740	2740	2740	2740	0
169	20231011	154800	70618635	2740	2740	2740	2740	0
170	20231011	154700	70618635	2740	2740	2740	2740	0
171	20231011	154600	70618635	2740	2740	2740	2740	0
172	20231011	154500	70618635	2740	2740	2740	2740	0
173	20231011	154400	70618635	2740	2740	2740	2740	0
174	20231011	154300	70618635	2740	2740	2740	2740	0
175	20231011	154200	70618635	2740	2740	2740	2740	0
176	20231011	154100	70618635	2740	2740	2740	2740	0
177	20231011	154000	70618635	2740	2740	2740	2740	0
178	20231011	153900	70618635	2740	2740	2740	2740	0
179	20231011	153800	70618635	2740	2740	2740	2740	0
180	20231011	153700	70618635	2740	2740	2740	2740	0
181	20231011	153600	70618635	2740	2740	2740	2740	0
182	20231011	153500	70618635	2740	2740	2740	2740	103
183	20231011	153400	70618635	2740	2740	2740	2740	0
184	20231011	153300	70618635	2740	2740	2740	2740	0
185	20231011	153200	70618635	2740	2740	2740	2740	0
186	20231011	153100	70618635	2740	2740	2740	2740	0
187	20231011	153000	70618635	2740	2740	2740	2740	103
188	20231011	152900	70336415	2740	2740	2740	2740	0
189	20231011	152800	70336415	2740	2740	2740	2740	0
190	20231011	152700	70336415	2740	2740	2740	2740	0
191	20231011	152600	70336415	2740	2740	2740	2740	0
192	20231011	152500	70336415	2740	2740	2740	2740	0
193	20231011	152400	70336415	2740	2740	2740	2740	0
194	20231011	152300	70336415	2740	2740	2740	2740	0
195	20231011	152200	70336415	2740	2740	2740	2740	0
196	20231011	152100	70336415	2740	2740	2740	2740	0
197	20231011	152000	70336415	2740	2740	2740	2740	0
198	20231011	151900	70336415	2740	2740	2740	2740	2
199	20231011	151800	70330935	2740	2740	2740	2740	6
200	20231011	151700	70314495	2740	2740	2740	2740	2
201	20231011	151600	70309015	2720	2720	2720	2720	0
202	20231011	151500	70309015	2720	2720	2720	2720	0
203	20231011	151400	70309015	2720	2720	2720	2720	0
204	20231011	151300	70309015	2720	2720	2720	2720	0
205	20231011	151200	70309015	2720	2720	2720	2720	0
206	20231011	151100	70309015	2720	2720	2720	2720	0
207	20231011	151000	70309015	2720	2720	2720	2720	177
208	20231011	150900	69827575	2740	2740	2740	2740	0
209	20231011	150800	69827575	2740	2740	2740	2740	0
210	20231011	150700	69827575	2740	2740	2740	2740	0
211	20231011	150600	69827575	2740	2740	2740	2740	0
212	20231011	150500	69827575	2740	2740	2740	2740	0
213	20231011	150400	69827575	2740	2740	2740	2740	0
214	20231011	150300	69827575	2740	2740	2740	2740	0
215	20231011	150200	69827575	2740	2740	2740	2740	0
216	20231011	150100	69827575	2740	2740	2740	2740	0
217	20231011	150000	69827575	2740	2740	2740	2740	5
218	20231011	145900	69813875	2735	2735	2735	2735	0
219	20231011	145800	69813875	2735	2735	2735	2735	0
220	20231011	145700	69813875	2735	2735	2735	2735	324
221	20231011	145600	68927735	2735	2735	2735	2735	0
222	20231011	145500	68927735	2735	2735	2735	2735	0
223	20231011	145400	68927735	2735	2735	2735	2735	0
224	20231011	145300	68927735	2735	2735	2735	2735	0
225	20231011	145200	68927735	2735	2735	2735	2735	0
226	20231011	145100	68927735	2735	2735	2735	2735	0
227	20231011	145000	68927735	2735	2725	2735	2725	10
228	20231011	144900	68900430	2710	2710	2710	2710	0
229	20231011	144800	68900430	2710	2710	2710	2710	0
230	20231011	144700	68900430	2710	2710	2710	2710	0
231	20231011	144600	68900430	2710	2710	2710	2710	0
232	20231011	144500	68900430	2710	2710	2710	2710	0
233	20231011	144400	68900430	2710	2710	2710	2710	0
234	20231011	144300	68900430	2710	2710	2710	2710	0
235	20231011	144200	68900430	2710	2710	2710	2710	0
236	20231011	144100	68900430	2710	2710	2710	2710	100
237	20231011	144000	68629430	2710	2710	2710	2710	12
238	20231011	143900	68596910	2735	2735	2735	2735	0
239	20231011	143800	68596910	2735	2735	2735	2735	0
240	20231011	143700	68596910	2735	2735	2735	2735	0
241	20231011	143600	68596910	2735	2735	2735	2735	0
242	20231011	143500	68596910	2735	2730	2735	2730	25
243	20231011	143400	68528635	2720	2720	2720	2720	0
244	20231011	143300	68528635	2720	2720	2720	2720	0
245	20231011	143200	68528635	2720	2720	2720	2720	0
246	20231011	143100	68528635	2720	2720	2720	2720	0
247	20231011	143000	68528635	2720	2715	2720	2715	379
248	20231011	142900	67497925	2715	2715	2715	2715	0
249	20231011	142800	67497925	2715	2715	2715	2715	0
250	20231011	142700	67497925	2715	2715	2715	2715	0
251	20231011	142600	67497925	2715	2715	2715	2715	0
252	20231011	142500	67497925	2715	2715	2715	2715	0
253	20231011	142400	67497925	2715	2715	2715	2715	0
254	20231011	142300	67497925	2715	2715	2715	2715	0
255	20231011	142200	67497925	2715	2715	2715	2715	0
256	20231011	142100	67497925	2715	2715	2715	2715	0
257	20231011	142000	67497925	2715	2715	2715	2715	0
258	20231011	141900	67497925	2715	2715	2715	2715	0
259	20231011	141800	67497925	2715	2715	2715	2715	0
260	20231011	141700	67497925	2715	2710	2715	2710	2
261	20231011	141600	67492500	2710	2710	2710	2710	0
262	20231011	141500	67492500	2710	2710	2710	2710	0
263	20231011	141400	67492500	2710	2710	2710	2710	0
264	20231011	141300	67492500	2710	2710	2710	2710	0
265	20231011	141200	67492500	2710	2710	2710	2710	0
266	20231011	141100	67492500	2710	2710	2710	2710	0
267	20231011	141000	67492500	2710	2710	2710	2710	0
268	20231011	140900	67492500	2710	2710	2710	2710	0
269	20231011	140800	67492500	2710	2710	2710	2710	0
270	20231011	140700	67492500	2710	2710	2710	2710	19
271	20231011	140600	67441010	2710	2710	2710	2710	49
272	20231011	140500	67308220	2710	2710	2710	2710	0
273	20231011	140400	67308220	2710	2710	2710	2710	0
274	20231011	140300	67308220	2710	2710	2710	2710	0
275	20231011	140200	67308220	2710	2710	2710	2710	0
276	20231011	140100	67308220	2710	2710	2710	2710	0
277	20231011	140000	67308220	2710	2710	2710	2710	0
278	20231011	135900	67308220	2710	2710	2710	2710	0
279	20231011	135800	67308220	2710	2710	2710	2710	0
280	20231011	135700	67308220	2710	2710	2710	2710	0
281	20231011	135600	67308220	2710	2710	2710	2710	0
282	20231011	135500	67308220	2710	2710	2710	2710	0
283	20231011	135400	67308220	2710	2710	2710	2710	100
284	20231011	135300	67037220	2715	2715	2715	2715	0
285	20231011	135200	67037220	2715	2715	2715	2715	7
286	20231011	135100	67018215	2715	2715	2715	2715	0
287	20231011	135000	67018215	2715	2715	2715	2715	0
288	20231011	134900	67018215	2715	2715	2715	2715	0
289	20231011	134800	67018215	2715	2715	2715	2715	0
290	20231011	134700	67018215	2715	2715	2715	2715	0
291	20231011	134600	67018215	2715	2715	2715	2715	0
292	20231011	134500	67018215	2715	2715	2715	2715	0
293	20231011	134400	67018215	2715	2715	2715	2715	0
294	20231011	134300	67018215	2715	2715	2715	2715	0
295	20231011	134200	67018215	2715	2715	2715	2715	0
296	20231011	134100	67018215	2715	2715	2715	2715	0
297	20231011	134000	67018215	2715	2715	2715	2715	0
298	20231011	133900	67018215	2715	2715	2715	2715	0
299	20231011	133800	67018215	2715	2715	2715	2715	0
300	20231011	133700	67018215	2715	2715	2715	2715	0
301	20231011	133600	67018215	2715	2715	2715	2715	0
302	20231011	133500	67018215	2715	2715	2715	2715	0
303	20231011	133400	67018215	2715	2715	2715	2715	0
304	20231011	133300	67018215	2715	2715	2715	2715	0
305	20231011	133200	67018215	2715	2715	2715	2715	0
306	20231011	133100	67018215	2715	2715	2715	2715	0
307	20231011	133000	67018215	2715	2715	2715	2715	0
308	20231011	132900	67018215	2715	2715	2715	2715	0
309	20231011	132800	67018215	2715	2715	2715	2715	0
310	20231011	132700	67018215	2715	2715	2715	2715	0
311	20231011	132600	67018215	2715	2715	2715	2715	0
312	20231011	132500	67018215	2715	2715	2715	2715	0
313	20231011	132400	67018215	2715	2715	2715	2715	0
314	20231011	132300	67018215	2715	2715	2715	2715	0
315	20231011	132200	67018215	2715	2715	2715	2715	0
316	20231011	132100	67018215	2715	2715	2715	2715	199
317	20231011	132000	66477930	2715	2715	2715	2715	0
318	20231011	131900	66477930	2715	2715	2715	2715	1
319	20231011	131800	66475215	2715	2715	2715	2715	0
320	20231011	131700	66475215	2715	2715	2715	2715	0
321	20231011	131600	66475215	2715	2715	2715	2715	0
322	20231011	131500	66475215	2715	2715	2715	2715	0
323	20231011	131400	66475215	2715	2725	2725	2715	481
324	20231011	131300	65167515	2715	2715	2715	2715	0
325	20231011	131200	65167515	2715	2715	2715	2715	0
326	20231011	131100	65167515	2715	2740	2740	2715	302
327	20231011	131000	64347490	2730	2730	2730	2730	706
328	20231011	130900	62420110	2725	2725	2725	2725	14248
329	20231011	130800	23594310	2715	2715	2715	2715	0
330	20231011	130700	23594310	2715	2715	2715	2715	0
331	20231011	130600	23594310	2715	2715	2715	2715	0
332	20231011	130500	23594310	2715	2715	2715	2715	0
333	20231011	130400	23594310	2715	2715	2715	2715	0
334	20231011	130300	23594310	2715	2715	2715	2715	0
335	20231011	130200	23594310	2715	2715	2715	2715	0
336	20231011	130100	23594310	2715	2715	2715	2715	0
337	20231011	130000	23594310	2715	2715	2715	2715	0
338	20231011	125900	23594310	2715	2715	2715	2715	0
339	20231011	125800	23594310	2715	2715	2715	2715	0
340	20231011	125700	23594310	2715	2715	2715	2715	323
341	20231011	125600	22717365	2715	2715	2715	2715	0
342	20231011	125500	22717365	2715	2715	2715	2715	0
343	20231011	125400	22717365	2715	2715	2715	2715	0
344	20231011	125300	22717365	2715	2715	2715	2715	0
345	20231011	125200	22717365	2715	2715	2715	2715	0
346	20231011	125100	22717365	2715	2715	2715	2715	0
347	20231011	125000	22717365	2715	2715	2715	2715	0
348	20231011	124900	22717365	2715	2715	2715	2715	0
349	20231011	124800	22717365	2715	2715	2715	2715	0
350	20231011	124700	22717365	2715	2715	2715	2715	0
351	20231011	124600	22717365	2715	2715	2715	2715	0
352	20231011	124500	22717365	2715	2715	2715	2715	0
353	20231011	124400	22717365	2715	2715	2715	2715	0
354	20231011	124300	22717365	2715	2715	2715	2715	0
355	20231011	124200	22717365	2715	2715	2715	2715	0
356	20231011	124100	22717365	2715	2715	2715	2715	0
357	20231011	124000	22717365	2715	2715	2715	2715	0
358	20231011	123900	22717365	2715	2715	2715	2715	0
359	20231011	123800	22717365	2715	2715	2715	2715	0
360	20231011	123700	22717365	2715	2715	2715	2715	269
361	20231011	123600	21987030	2720	2720	2720	2720	0
362	20231011	123500	21987030	2720	2720	2720	2720	0
363	20231011	123400	21987030	2720	2720	2720	2720	0
364	20231011	123300	21987030	2720	2720	2720	2720	0
365	20231011	123200	21987030	2720	2720	2720	2720	0
366	20231011	123100	21987030	2720	2720	2720	2720	0
367	20231011	123000	21987030	2720	2720	2720	2720	0
368	20231011	122900	21987030	2720	2720	2720	2720	0
369	20231011	122800	21987030	2720	2720	2720	2720	0
370	20231011	122700	21987030	2720	2720	2720	2720	0
371	20231011	122600	21987030	2720	2720	2720	2720	0
372	20231011	122500	21987030	2720	2720	2720	2720	0
373	20231011	122400	21987030	2720	2720	2720	2720	0
374	20231011	122300	21987030	2720	2720	2720	2720	0
375	20231011	122200	21987030	2720	2720	2720	2720	0
376	20231011	122100	21987030	2720	2720	2720	2720	0
377	20231011	122000	21987030	2720	2720	2720	2720	0
378	20231011	121900	21987030	2720	2720	2720	2720	2
379	20231011	121800	21981590	2715	2715	2715	2715	0
380	20231011	121700	21981590	2715	2715	2715	2715	0
381	20231011	121600	21981590	2715	2715	2715	2715	0
382	20231011	121500	21981590	2715	2715	2715	2715	0
383	20231011	121400	21981590	2715	2715	2715	2715	0
384	20231011	121300	21981590	2715	2715	2715	2715	0
385	20231011	121200	21981590	2715	2715	2715	2715	0
386	20231011	121100	21981590	2715	2715	2715	2715	0
387	20231011	121000	21981590	2715	2715	2715	2715	0
388	20231011	120900	21981590	2715	2715	2715	2715	0
389	20231011	120800	21981590	2715	2715	2715	2715	0
390	20231011	120700	21981590	2715	2715	2715	2715	0
391	20231011	120600	21981590	2715	2715	2715	2715	0
392	20231011	120500	21981590	2715	2715	2715	2715	100
393	20231011	120400	21710090	2715	2715	2715	2715	0
394	20231011	120300	21710090	2715	2715	2715	2715	0
395	20231011	120200	21710090	2715	2715	2715	2715	0
396	20231011	120100	21710090	2715	2715	2715	2715	0
397	20231011	120000	21710090	2715	2715	2715	2715	0
398	20231011	115900	21710090	2715	2715	2715	2715	0
399	20231011	115800	21710090	2715	2715	2715	2715	0
400	20231011	115700	21710090	2715	2715	2715	2715	0
401	20231011	115600	21710090	2715	2715	2715	2715	0
402	20231011	115500	21710090	2715	2715	2715	2715	0
403	20231011	115400	21710090	2715	2715	2715	2715	0
404	20231011	115300	21710090	2715	2715	2715	2715	16
405	20231011	115200	21666650	2730	2730	2730	2730	0
406	20231011	115100	21666650	2730	2730	2730	2730	0
407	20231011	115000	21666650	2730	2730	2730	2730	0
408	20231011	114900	21666650	2730	2730	2730	2730	0
409	20231011	114800	21666650	2730	2730	2730	2730	0
410	20231011	114700	21666650	2730	2730	2730	2730	0
411	20231011	114600	21666650	2730	2730	2730	2730	0
412	20231011	114500	21666650	2730	2730	2730	2730	0
413	20231011	114400	21666650	2730	2725	2730	2725	30
414	20231011	114300	21584755	2720	2720	2720	2720	1010
415	20231011	114200	18837555	2725	2720	2725	2720	504
416	20231011	114100	17465130	2720	2720	2720	2720	20
417	20231011	114000	17410730	2720	2720	2720	2720	0
418	20231011	113900	17410730	2720	2720	2720	2720	0
419	20231011	113800	17410730	2720	2720	2720	2720	0
420	20231011	113700	17410730	2720	2720	2720	2720	0
421	20231011	113600	17410730	2720	2720	2720	2720	100
422	20231011	113500	17138730	2725	2725	2725	2725	0
423	20231011	113400	17138730	2725	2725	2725	2725	0
424	20231011	113300	17138730	2725	2725	2725	2725	0
425	20231011	113200	17138730	2725	2725	2725	2725	0
426	20231011	113100	17138730	2725	2725	2725	2725	0
427	20231011	113000	17138730	2725	2725	2725	2725	0
428	20231011	112900	17138730	2725	2725	2725	2725	0
429	20231011	112800	17138730	2725	2725	2725	2725	0
430	20231011	112700	17138730	2725	2725	2725	2725	0
431	20231011	112600	17138730	2725	2725	2725	2725	0
432	20231011	112500	17138730	2725	2725	2725	2725	0
433	20231011	112400	17138730	2725	2725	2725	2725	0
434	20231011	112300	17138730	2725	2725	2725	2725	0
435	20231011	112200	17138730	2725	2725	2725	2725	0
436	20231011	112100	17138730	2725	2725	2725	2725	0
437	20231011	112000	17138730	2725	2725	2725	2725	0
438	20231011	111900	17138730	2725	2725	2725	2725	0
439	20231011	111800	17138730	2725	2725	2725	2725	0
440	20231011	111700	17138730	2725	2725	2725	2725	0
441	20231011	111600	17138730	2725	2725	2725	2725	0
442	20231011	111500	17138730	2725	2725	2725	2725	0
443	20231011	111400	17138730	2725	2725	2725	2725	0
444	20231011	111300	17138730	2725	2725	2725	2725	0
445	20231011	111200	17138730	2725	2725	2725	2725	0
446	20231011	111100	17138730	2725	2725	2725	2725	0
447	20231011	111000	17138730	2725	2725	2725	2725	0
448	20231011	110900	17138730	2725	2725	2725	2725	0
449	20231011	110800	17138730	2725	2725	2725	2725	0
450	20231011	110700	17138730	2725	2725	2725	2725	0
451	20231011	110600	17138730	2725	2720	2725	2720	46
452	20231011	110500	17013605	2720	2720	2720	2720	0
453	20231011	110400	17013605	2720	2715	2720	2715	17
454	20231011	110300	16967445	2715	2715	2715	2715	0
455	20231011	110200	16967445	2715	2715	2715	2715	0
456	20231011	110100	16967445	2715	2715	2715	2715	0
457	20231011	110000	16967445	2715	2715	2715	2715	0
458	20231011	105900	16967445	2715	2715	2715	2715	0
459	20231011	105800	16967445	2715	2715	2715	2715	0
460	20231011	105700	16967445	2715	2715	2715	2715	0
461	20231011	105600	16967445	2715	2715	2715	2715	0
462	20231011	105500	16967445	2715	2715	2715	2715	0
463	20231011	105400	16967445	2715	2715	2715	2715	0
464	20231011	105300	16967445	2715	2715	2715	2715	0
465	20231011	105200	16967445	2715	2715	2715	2715	0
466	20231011	105100	16967445	2715	2715	2715	2715	0
467	20231011	105000	16967445	2715	2715	2715	2715	0
468	20231011	104900	16967445	2715	2715	2715	2715	300
469	20231011	104800	16152945	2710	2710	2710	2710	0
470	20231011	104700	16152945	2710	2710	2710	2710	0
471	20231011	104600	16152945	2710	2710	2710	2710	0
472	20231011	104500	16152945	2710	2710	2710	2710	0
473	20231011	104400	16152945	2710	2710	2710	2710	0
474	20231011	104300	16152945	2710	2710	2710	2710	0
475	20231011	104200	16152945	2710	2710	2710	2710	0
476	20231011	104100	16152945	2710	2710	2710	2710	0
477	20231011	104000	16152945	2710	2710	2710	2710	0
478	20231011	103900	16152945	2710	2710	2710	2710	8
479	20231011	103800	16131265	2715	2715	2715	2715	0
480	20231011	103700	16131265	2715	2715	2715	2715	0
481	20231011	103600	16131265	2715	2715	2715	2715	250
482	20231011	103500	15452515	2715	2715	2715	2715	0
483	20231011	103400	15452515	2715	2715	2715	2715	0
484	20231011	103300	15452515	2715	2715	2715	2715	0
485	20231011	103200	15452515	2715	2715	2715	2715	0
486	20231011	103100	15452515	2715	2715	2715	2715	0
487	20231011	103000	15452515	2715	2715	2715	2715	0
488	20231011	102900	15452515	2715	2715	2715	2715	0
489	20231011	102800	15452515	2715	2715	2715	2715	0
490	20231011	102700	15452515	2715	2715	2715	2715	0
491	20231011	102600	15452515	2715	2715	2715	2715	10
492	20231011	102500	15425365	2715	2715	2715	2715	0
493	20231011	102400	15425365	2715	2715	2715	2715	0
494	20231011	102300	15425365	2715	2715	2715	2715	0
495	20231011	102200	15425365	2715	2715	2715	2715	0
496	20231011	102100	15425365	2715	2715	2715	2715	0
497	20231011	102000	15425365	2715	2715	2715	2715	0
498	20231011	101900	15425365	2715	2715	2715	2715	0
499	20231011	101800	15425365	2715	2715	2715	2715	5
500	20231011	101700	15411790	2715	2715	2715	2715	0
501	20231011	101600	15411790	2715	2715	2715	2715	300
502	20231011	101500	14597290	2715	2715	2715	2715	0
503	20231011	101400	14597290	2715	2715	2715	2715	0
504	20231011	101300	14597290	2715	2715	2715	2715	0
505	20231011	101200	14597290	2715	2715	2715	2715	0
506	20231011	101100	14597290	2715	2715	2715	2715	383
507	20231011	101000	13557445	2720	2720	2720	2720	0
508	20231011	100900	13557445	2720	2720	2720	2720	0
509	20231011	100800	13557445	2720	2720	2720	2720	0
510	20231011	100700	13557445	2720	2720	2720	2720	0
511	20231011	100600	13557445	2720	2720	2720	2720	0
512	20231011	100500	13557445	2720	2720	2720	2720	0
513	20231011	100400	13557445	2720	2720	2720	2720	0
514	20231011	100300	13557445	2720	2720	2720	2720	0
515	20231011	100200	13557445	2720	2720	2720	2720	0
516	20231011	100100	13557445	2720	2720	2720	2720	0
517	20231011	100000	13557445	2720	2720	2720	2720	0
518	20231011	095900	13557445	2720	2720	2720	2720	0
519	20231011	095800	13557445	2720	2720	2720	2720	0
520	20231011	095700	13557445	2720	2720	2720	2720	0
521	20231011	095600	13557445	2720	2720	2720	2720	24
522	20231011	095500	13492165	2725	2725	2725	2725	0
523	20231011	095400	13492165	2725	2725	2725	2725	0
524	20231011	095300	13492165	2725	2725	2725	2725	0
525	20231011	095200	13492165	2725	2725	2725	2725	0
526	20231011	095100	13492165	2725	2725	2725	2725	0
527	20231011	095000	13492165	2725	2725	2725	2725	0
528	20231011	094900	13492165	2725	2725	2725	2725	0
529	20231011	094800	13492165	2725	2725	2725	2725	0
530	20231011	094700	13492165	2725	2725	2725	2725	0
531	20231011	094600	13492165	2725	2725	2725	2725	0
532	20231011	094500	13492165	2725	2725	2725	2725	0
533	20231011	094400	13492165	2725	2725	2725	2725	0
534	20231011	094300	13492165	2725	2710	2725	2710	10
535	20231011	094200	13465000	2710	2710	2710	2710	0
536	20231011	094100	13465000	2710	2710	2710	2710	0
537	20231011	094000	13465000	2710	2710	2710	2710	0
538	20231011	093900	13465000	2710	2705	2710	2705	500
539	20231011	093800	12110510	2705	2705	2705	2705	0
540	20231011	093700	12110510	2705	2705	2705	2705	0
541	20231011	093600	12110510	2705	2705	2705	2705	0
542	20231011	093500	12110510	2705	2705	2705	2705	0
543	20231011	093400	12110510	2705	2705	2705	2705	0
544	20231011	093300	12110510	2705	2705	2705	2705	10
545	20231011	093200	12083460	2685	2685	2685	2685	10
546	20231011	093100	12056610	2710	2710	2710	2710	11
547	20231011	093000	12026800	2710	2710	2710	2710	0
548	20231011	092900	12026800	2710	2690	2710	2690	171
549	20231011	092800	11566790	2690	2700	2700	2690	30
550	20231011	092700	11485940	2690	2690	2690	2690	0
551	20231011	092600	11485940	2690	2690	2690	2690	0
552	20231011	092500	11485940	2690	2690	2690	2690	0
553	20231011	092400	11485940	2690	2690	2690	2690	0
554	20231011	092300	11485940	2690	2690	2690	2690	0
555	20231011	092200	11485940	2690	2690	2690	2690	0
556	20231011	092100	11485940	2690	2690	2690	2690	0
557	20231011	092000	11485940	2690	2690	2690	2690	3
558	20231011	091900	11477870	2705	2705	2705	2705	500
559	20231011	091800	10125370	2705	2705	2705	2705	0
560	20231011	091700	10125370	2705	2705	2705	2705	0
561	20231011	091600	10125370	2705	2705	2705	2705	1
562	20231011	091500	10122665	2690	2690	2690	2690	0
563	20231011	091400	10122665	2690	2690	2690	2690	0
564	20231011	091300	10122665	2690	2690	2690	2690	0
565	20231011	091200	10122665	2690	2690	2690	2690	0
566	20231011	091100	10122665	2690	2690	2690	2690	0
567	20231011	091000	10122665	2690	2690	2690	2690	500
568	20231011	090900	8777665	2690	2690	2690	2690	0
569	20231011	090800	8777665	2690	2690	2690	2690	0
570	20231011	090700	8777665	2690	2690	2690	2690	0
571	20231011	090600	8777665	2690	2690	2690	2690	5
572	20231011	090500	8764215	2690	2685	2690	2685	494
573	20231011	090400	7435855	2685	2685	2685	2685	100
574	20231011	090300	7167355	2690	2690	2690	2690	0
575	20231011	090200	7167355	2690	2690	2690	2690	0
576	20231011	090100	7167355	2690	2690	2690	2690	0
577	20231011	090000	7167355	2690	2665	2690	2665	2687