KissMeData/002220/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	183500	27571705	2975	2975	2975	2975	161
3	20230918	183400	27571705	2975	2975	2975	2975	0
4	20230918	183300	27571705	2975	2975	2975	2975	0
5	20230918	183200	27571705	2975	2975	2975	2975	0
6	20230918	183100	27571705	2975	2975	2975	2975	0
7	20230918	183000	27571705	2975	2975	2975	2975	0
8	20230918	182900	27571705	2975	2975	2975	2975	0
9	20230918	182800	27571705	2975	2975	2975	2975	0
10	20230918	182700	27571705	2975	2975	2975	2975	0
11	20230918	182600	27571705	2975	2975	2975	2975	0
12	20230918	182500	27571705	2975	2975	2975	2975	0
13	20230918	182400	27571705	2975	2975	2975	2975	0
14	20230918	182300	27571705	2975	2975	2975	2975	0
15	20230918	182200	27571705	2975	2975	2975	2975	0
16	20230918	182100	27571705	2975	2975	2975	2975	0
17	20230918	182000	27571705	2975	2975	2975	2975	0
18	20230918	181900	27571705	2975	2975	2975	2975	0
19	20230918	181800	27571705	2975	2975	2975	2975	0
20	20230918	181700	27571705	2975	2975	2975	2975	0
21	20230918	181600	27571705	2975	2975	2975	2975	0
22	20230918	181500	27571705	2975	2975	2975	2975	0
23	20230918	181400	27571705	2975	2975	2975	2975	0
24	20230918	181300	27571705	2975	2975	2975	2975	0
25	20230918	181200	27571705	2975	2975	2975	2975	0
26	20230918	181100	27571705	2975	2975	2975	2975	0
27	20230918	181000	27571705	2975	2975	2975	2975	0
28	20230918	180900	27571705	2975	2975	2975	2975	0
29	20230918	180800	27571705	2975	2975	2975	2975	0
30	20230918	180700	27571705	2975	2975	2975	2975	0
31	20230918	180600	27571705	2975	2975	2975	2975	0
32	20230918	180500	27571705	2975	2975	2975	2975	161
33	20230918	180400	27571705	2975	2975	2975	2975	0
34	20230918	180300	27571705	2975	2975	2975	2975	0
35	20230918	180200	27571705	2975	2975	2975	2975	0
36	20230918	180100	27571705	2975	2975	2975	2975	0
37	20230918	180000	27571705	2975	2975	2975	2975	0
38	20230918	175900	27571705	2975	2975	2975	2975	0
39	20230918	175800	27571705	2975	2975	2975	2975	0
40	20230918	175700	27571705	2975	2975	2975	2975	0
41	20230918	175600	27571705	2975	2975	2975	2975	0
42	20230918	175500	27571705	2975	2975	2975	2975	0
43	20230918	175400	27571705	2975	2975	2975	2975	0
44	20230918	175300	27571705	2975	2975	2975	2975	0
45	20230918	175200	27571705	2975	2975	2975	2975	0
46	20230918	175100	27571705	2975	2975	2975	2975	0
47	20230918	175000	27571705	2975	2975	2975	2975	0
48	20230918	174900	27571705	2975	2975	2975	2975	0
49	20230918	174800	27571705	2975	2975	2975	2975	0
50	20230918	174700	27571705	2975	2975	2975	2975	0
51	20230918	174600	27571705	2975	2975	2975	2975	0
52	20230918	174500	27571705	2975	2975	2975	2975	0
53	20230918	174400	27571705	2975	2975	2975	2975	0
54	20230918	174300	27571705	2975	2975	2975	2975	0
55	20230918	174200	27571705	2975	2975	2975	2975	0
56	20230918	174100	27571705	2975	2975	2975	2975	0
57	20230918	174000	27571705	2975	2975	2975	2975	0
58	20230918	173900	27571705	2975	2975	2975	2975	0
59	20230918	173800	27571705	2975	2975	2975	2975	0
60	20230918	173700	27571705	2975	2975	2975	2975	0
61	20230918	173600	27571705	2975	2975	2975	2975	0
62	20230918	173500	27571705	2975	2975	2975	2975	161
63	20230918	173400	27571705	2975	2975	2975	2975	0
64	20230918	173300	27571705	2975	2975	2975	2975	0
65	20230918	173200	27571705	2975	2975	2975	2975	0
66	20230918	173100	27571705	2975	2975	2975	2975	0
67	20230918	173000	27571705	2975	2975	2975	2975	0
68	20230918	172900	27571705	2975	2975	2975	2975	0
69	20230918	172800	27571705	2975	2975	2975	2975	0
70	20230918	172700	27571705	2975	2975	2975	2975	0
71	20230918	172600	27571705	2975	2975	2975	2975	0
72	20230918	172500	27571705	2975	2975	2975	2975	0
73	20230918	172400	27571705	2975	2975	2975	2975	0
74	20230918	172300	27571705	2975	2975	2975	2975	0
75	20230918	172200	27571705	2975	2975	2975	2975	0
76	20230918	172100	27571705	2975	2975	2975	2975	0
77	20230918	172000	27571705	2975	2975	2975	2975	0
78	20230918	171900	27571705	2975	2975	2975	2975	0
79	20230918	171800	27571705	2975	2975	2975	2975	0
80	20230918	171700	27571705	2975	2975	2975	2975	0
81	20230918	171600	27571705	2975	2975	2975	2975	0
82	20230918	171500	27571705	2975	2975	2975	2975	0
83	20230918	171400	27571705	2975	2975	2975	2975	0
84	20230918	171300	27571705	2975	2975	2975	2975	0
85	20230918	171200	27571705	2975	2975	2975	2975	0
86	20230918	171100	27571705	2975	2975	2975	2975	0
87	20230918	171000	27571705	2975	2975	2975	2975	0
88	20230918	170900	27571705	2975	2975	2975	2975	0
89	20230918	170800	27571705	2975	2975	2975	2975	0
90	20230918	170700	27571705	2975	2975	2975	2975	0
91	20230918	170600	27571705	2975	2975	2975	2975	0
92	20230918	170500	27571705	2975	2975	2975	2975	161
93	20230918	170400	27571705	2975	2975	2975	2975	0
94	20230918	170300	27571705	2975	2975	2975	2975	0
95	20230918	170200	27571705	2975	2975	2975	2975	0
96	20230918	170100	27571705	2975	2975	2975	2975	0
97	20230918	170000	27571705	2975	2975	2975	2975	0
98	20230918	165900	27571705	2975	2975	2975	2975	0
99	20230918	165800	27571705	2975	2975	2975	2975	0
100	20230918	165700	27571705	2975	2975	2975	2975	0
101	20230918	165600	27571705	2975	2975	2975	2975	0
102	20230918	165500	27571705	2975	2975	2975	2975	0
103	20230918	165400	27571705	2975	2975	2975	2975	0
104	20230918	165300	27571705	2975	2975	2975	2975	0
105	20230918	165200	27571705	2975	2975	2975	2975	0
106	20230918	165100	27571705	2975	2975	2975	2975	0
107	20230918	165000	27571705	2975	2975	2975	2975	0
108	20230918	164900	27571705	2975	2975	2975	2975	0
109	20230918	164800	27571705	2975	2975	2975	2975	0
110	20230918	164700	27571705	2975	2975	2975	2975	0
111	20230918	164600	27571705	2975	2975	2975	2975	0
112	20230918	164500	27571705	2975	2975	2975	2975	0
113	20230918	164400	27571705	2975	2975	2975	2975	0
114	20230918	164300	27571705	2975	2975	2975	2975	0
115	20230918	164200	27571705	2975	2975	2975	2975	0
116	20230918	164100	27571705	2975	2975	2975	2975	0
117	20230918	164000	27571705	2975	2975	2975	2975	0
118	20230918	163900	27571705	2975	2975	2975	2975	0
119	20230918	163800	27571705	2975	2975	2975	2975	0
120	20230918	163700	27571705	2975	2975	2975	2975	0
121	20230918	163600	27571705	2975	2975	2975	2975	0
122	20230918	163500	27571705	2975	2975	2975	2975	161
123	20230918	163400	27571705	2975	2975	2975	2975	0
124	20230918	163300	27571705	2975	2975	2975	2975	0
125	20230918	163200	27571705	2975	2975	2975	2975	0
126	20230918	163100	27571705	2975	2975	2975	2975	0
127	20230918	163000	27571705	2975	2975	2975	2975	0
128	20230918	162900	27571705	2975	2975	2975	2975	0
129	20230918	162800	27571705	2975	2975	2975	2975	0
130	20230918	162700	27571705	2975	2975	2975	2975	0
131	20230918	162600	27571705	2975	2975	2975	2975	0
132	20230918	162500	27571705	2975	2975	2975	2975	0
133	20230918	162400	27571705	2975	2975	2975	2975	0
134	20230918	162300	27571705	2975	2975	2975	2975	0
135	20230918	162200	27571705	2975	2975	2975	2975	0
136	20230918	162100	27571705	2975	2975	2975	2975	0
137	20230918	162000	27571705	2975	2975	2975	2975	0
138	20230918	161900	27571705	2975	2975	2975	2975	0
139	20230918	161800	27571705	2975	2975	2975	2975	0
140	20230918	161700	27571705	2975	2975	2975	2975	0
141	20230918	161600	27571705	2975	2975	2975	2975	0
142	20230918	161500	27571705	2975	2975	2975	2975	0
143	20230918	161400	27571705	2975	2975	2975	2975	0
144	20230918	161300	27571705	2975	2975	2975	2975	0
145	20230918	161200	27571705	2975	2975	2975	2975	0
146	20230918	161100	27571705	2975	2975	2975	2975	0
147	20230918	161000	27571705	2975	2975	2975	2975	0
148	20230918	160900	27571705	2975	2975	2975	2975	0
149	20230918	160800	27571705	2975	2975	2975	2975	0
150	20230918	160700	27571705	2975	2975	2975	2975	0
151	20230918	160600	27571705	2975	2975	2975	2975	0
152	20230918	160500	27571705	2975	2975	2975	2975	161
153	20230918	160400	27571705	2975	2975	2975	2975	0
154	20230918	160300	27571705	2975	2975	2975	2975	0
155	20230918	160200	27571705	2975	2975	2975	2975	0
156	20230918	160100	27571705	2975	2975	2975	2975	0
157	20230918	160000	27571705	2975	2975	2975	2975	0
158	20230918	155900	27571705	2975	2975	2975	2975	0
159	20230918	155800	27571705	2975	2975	2975	2975	0
160	20230918	155700	27571705	2975	2975	2975	2975	0
161	20230918	155600	27571705	2975	2975	2975	2975	0
162	20230918	155500	27571705	2975	2975	2975	2975	0
163	20230918	155400	27571705	2975	2975	2975	2975	0
164	20230918	155300	27571705	2975	2975	2975	2975	0
165	20230918	155200	27571705	2975	2975	2975	2975	0
166	20230918	155100	27571705	2975	2975	2975	2975	0
167	20230918	155000	27571705	2975	2975	2975	2975	0
168	20230918	154900	27571705	2975	2975	2975	2975	0
169	20230918	154800	27571705	2975	2975	2975	2975	0
170	20230918	154700	27571705	2975	2975	2975	2975	0
171	20230918	154600	27571705	2975	2975	2975	2975	0
172	20230918	154500	27571705	2975	2975	2975	2975	0
173	20230918	154400	27571705	2975	2975	2975	2975	0
174	20230918	154300	27571705	2975	2975	2975	2975	0
175	20230918	154200	27571705	2975	2975	2975	2975	0
176	20230918	154100	27571705	2975	2975	2975	2975	0
177	20230918	154000	27571705	2975	2975	2975	2975	0
178	20230918	153900	27571705	2975	2975	2975	2975	0
179	20230918	153800	27571705	2975	2975	2975	2975	0
180	20230918	153700	27571705	2975	2975	2975	2975	0
181	20230918	153600	27571705	2975	2975	2975	2975	0
182	20230918	153500	27571705	2975	2975	2975	2975	161
183	20230918	153400	27571705	2975	2975	2975	2975	0
184	20230918	153300	27571705	2975	2975	2975	2975	0
185	20230918	153200	27571705	2975	2975	2975	2975	0
186	20230918	153100	27571705	2975	2975	2975	2975	0
187	20230918	153000	27571705	2975	2975	2975	2975	161
188	20230918	152900	27092730	2970	2970	2970	2970	0
189	20230918	152800	27092730	2970	2970	2970	2970	0
190	20230918	152700	27092730	2970	2970	2970	2970	0
191	20230918	152600	27092730	2970	2970	2970	2970	0
192	20230918	152500	27092730	2970	2970	2970	2970	0
193	20230918	152400	27092730	2970	2970	2970	2970	0
194	20230918	152300	27092730	2970	2970	2970	2970	0
195	20230918	152200	27092730	2970	2970	2970	2970	0
196	20230918	152100	27092730	2970	2970	2970	2970	0
197	20230918	152000	27092730	2970	2970	2970	2970	0
198	20230918	151900	27092730	2970	2970	2970	2970	0
199	20230918	151800	27092730	2970	2970	2970	2970	2
200	20230918	151700	27086790	2970	2970	2970	2970	0
201	20230918	151600	27086790	2970	2970	2970	2970	0
202	20230918	151500	27086790	2970	2970	2970	2970	0
203	20230918	151400	27086790	2970	2970	2970	2970	0
204	20230918	151300	27086790	2970	2970	2970	2970	0
205	20230918	151200	27086790	2970	2970	2970	2970	40
206	20230918	151100	26967990	2975	2975	2975	2975	1
207	20230918	151000	26965015	2970	2970	2970	2970	12
208	20230918	150900	26929375	2970	2975	2975	2970	71
209	20230918	150800	26718475	2975	2975	2975	2975	2
210	20230918	150700	26712525	2975	2975	2975	2975	0
211	20230918	150600	26712525	2975	2975	2975	2975	6
212	20230918	150500	26694675	2975	2970	2975	2970	26
213	20230918	150400	26617450	2970	2970	2970	2970	0
214	20230918	150300	26617450	2970	2970	2970	2970	0
215	20230918	150200	26617450	2970	2970	2970	2970	84
216	20230918	150100	26367970	2970	2970	2970	2970	0
217	20230918	150000	26367970	2970	2970	2970	2970	0
218	20230918	145900	26367970	2970	2970	2970	2970	0
219	20230918	145800	26367970	2970	2970	2970	2970	0
220	20230918	145700	26367970	2970	2970	2970	2970	0
221	20230918	145600	26367970	2970	2970	2970	2970	0
222	20230918	145500	26367970	2970	2970	2970	2970	0
223	20230918	145400	26367970	2970	2970	2970	2970	0
224	20230918	145300	26367970	2970	2970	2970	2970	0
225	20230918	145200	26367970	2970	2970	2970	2970	0
226	20230918	145100	26367970	2970	2970	2970	2970	0
227	20230918	145000	26367970	2970	2970	2970	2970	0
228	20230918	144900	26367970	2970	2970	2970	2970	0
229	20230918	144800	26367970	2970	2970	2970	2970	0
230	20230918	144700	26367970	2970	2970	2970	2970	0
231	20230918	144600	26367970	2970	2970	2970	2970	0
232	20230918	144500	26367970	2970	2970	2970	2970	0
233	20230918	144400	26367970	2970	2970	2970	2970	0
234	20230918	144300	26367970	2970	2970	2970	2970	0
235	20230918	144200	26367970	2970	2970	2970	2970	1
236	20230918	144100	26365000	2970	2970	2970	2970	0
237	20230918	144000	26365000	2970	2970	2970	2970	13
238	20230918	143900	26326390	2970	2970	2970	2970	0
239	20230918	143800	26326390	2970	2970	2970	2970	0
240	20230918	143700	26326390	2970	2970	2970	2970	0
241	20230918	143600	26326390	2970	2970	2970	2970	0
242	20230918	143500	26326390	2970	2970	2970	2970	402
243	20230918	143400	25132450	2970	2970	2970	2970	0
244	20230918	143300	25132450	2970	2970	2970	2970	0
245	20230918	143200	25132450	2970	2970	2970	2970	0
246	20230918	143100	25132450	2970	2970	2970	2970	0
247	20230918	143000	25132450	2970	2970	2970	2970	0
248	20230918	142900	25132450	2970	2970	2970	2970	51
249	20230918	142800	24980980	2970	2970	2970	2970	2
250	20230918	142700	24975040	2970	2970	2970	2970	0
251	20230918	142600	24975040	2970	2970	2970	2970	1
252	20230918	142500	24972070	2970	2970	2970	2970	0
253	20230918	142400	24972070	2970	2970	2970	2970	0
254	20230918	142300	24972070	2970	2970	2970	2970	30
255	20230918	142200	24882970	2940	2940	2940	2940	0
256	20230918	142100	24882970	2940	2940	2940	2940	0
257	20230918	142000	24882970	2940	2940	2940	2940	0
258	20230918	141900	24882970	2940	2960	2960	2940	1014
259	20230918	141800	21889700	2960	2960	2960	2960	0
260	20230918	141700	21889700	2960	2960	2960	2960	0
261	20230918	141600	21889700	2960	2960	2960	2960	0
262	20230918	141500	21889700	2960	2960	2960	2960	0
263	20230918	141400	21889700	2960	2960	2960	2960	0
264	20230918	141300	21889700	2960	2960	2960	2960	0
265	20230918	141200	21889700	2960	2960	2960	2960	0
266	20230918	141100	21889700	2960	2960	2960	2960	0
267	20230918	141000	21889700	2960	2960	2960	2960	0
268	20230918	140900	21889700	2960	2960	2960	2960	0
269	20230918	140800	21889700	2960	2960	2960	2960	0
270	20230918	140700	21889700	2960	2960	2960	2960	0
271	20230918	140600	21889700	2960	2960	2960	2960	15
272	20230918	140500	21845300	2980	2980	2980	2980	0
273	20230918	140400	21845300	2980	2980	2980	2980	0
274	20230918	140300	21845300	2980	2980	2980	2980	0
275	20230918	140200	21845300	2980	2980	2980	2980	0
276	20230918	140100	21845300	2980	2980	2980	2980	1
277	20230918	140000	21842320	2960	2960	2960	2960	0
278	20230918	135900	21842320	2960	2960	2960	2960	0
279	20230918	135800	21842320	2960	2960	2960	2960	0
280	20230918	135700	21842320	2960	2960	2960	2960	0
281	20230918	135600	21842320	2960	2960	2960	2960	0
282	20230918	135500	21842320	2960	2960	2960	2960	0
283	20230918	135400	21842320	2960	2960	2960	2960	0
284	20230918	135300	21842320	2960	2960	2960	2960	0
285	20230918	135200	21842320	2960	2960	2960	2960	0
286	20230918	135100	21842320	2960	2960	2960	2960	0
287	20230918	135000	21842320	2960	2960	2960	2960	93
288	20230918	134900	21567040	2980	2980	2980	2980	0
289	20230918	134800	21567040	2980	2980	2980	2980	0
290	20230918	134700	21567040	2980	2980	2980	2980	0
291	20230918	134600	21567040	2980	2980	2980	2980	0
292	20230918	134500	21567040	2980	2980	2980	2980	0
293	20230918	134400	21567040	2980	2980	2980	2980	0
294	20230918	134300	21567040	2980	2980	2980	2980	0
295	20230918	134200	21567040	2980	2980	2980	2980	0
296	20230918	134100	21567040	2980	2980	2980	2980	0
297	20230918	134000	21567040	2980	2980	2980	2980	0
298	20230918	133900	21567040	2980	2980	2980	2980	0
299	20230918	133800	21567040	2980	2980	2980	2980	0
300	20230918	133700	21567040	2980	2980	2980	2980	0
301	20230918	133600	21567040	2980	2980	2980	2980	12
302	20230918	133500	21531280	2980	2965	2980	2965	330
303	20230918	133400	20549465	2965	2965	2965	2965	0
304	20230918	133300	20549465	2965	2965	2965	2965	0
305	20230918	133200	20549465	2965	2965	2965	2965	0
306	20230918	133100	20549465	2965	2965	2965	2965	37
307	20230918	133000	20439760	2965	2965	2965	2965	0
308	20230918	132900	20439760	2965	2965	2965	2965	0
309	20230918	132800	20439760	2965	2965	2965	2965	0
310	20230918	132700	20439760	2965	2965	2965	2965	0
311	20230918	132600	20439760	2965	2965	2965	2965	8
312	20230918	132500	20416040	2960	2960	2960	2960	0
313	20230918	132400	20416040	2960	2960	2960	2960	0
314	20230918	132300	20416040	2960	2960	2960	2960	0
315	20230918	132200	20416040	2960	2960	2960	2960	0
316	20230918	132100	20416040	2960	2960	2960	2960	0
317	20230918	132000	20416040	2960	2960	2960	2960	0
318	20230918	131900	20416040	2960	2960	2960	2960	0
319	20230918	131800	20416040	2960	2960	2960	2960	0
320	20230918	131700	20416040	2960	2960	2960	2960	0
321	20230918	131600	20416040	2960	2960	2960	2960	7
322	20230918	131500	20395320	2960	2960	2960	2960	0
323	20230918	131400	20395320	2960	2960	2960	2960	0
324	20230918	131300	20395320	2960	2960	2960	2960	0
325	20230918	131200	20395320	2960	2960	2960	2960	0
326	20230918	131100	20395320	2960	2960	2960	2960	0
327	20230918	131000	20395320	2960	2960	2960	2960	0
328	20230918	130900	20395320	2960	2960	2960	2960	0
329	20230918	130800	20395320	2960	2960	2960	2960	0
330	20230918	130700	20395320	2960	2960	2960	2960	0
331	20230918	130600	20395320	2960	2960	2960	2960	0
332	20230918	130500	20395320	2960	2960	2960	2960	0
333	20230918	130400	20395320	2960	2960	2960	2960	0
334	20230918	130300	20395320	2960	2960	2960	2960	0
335	20230918	130200	20395320	2960	2960	2960	2960	0
336	20230918	130100	20395320	2960	2960	2960	2960	100
337	20230918	130000	20099320	2965	2965	2965	2965	42
338	20230918	125900	19974790	2965	2965	2965	2965	0
339	20230918	125800	19974790	2965	2965	2965	2965	0
340	20230918	125700	19974790	2965	2965	2965	2965	0
341	20230918	125600	19974790	2965	2965	2965	2965	0
342	20230918	125500	19974790	2965	2965	2965	2965	0
343	20230918	125400	19974790	2965	2965	2965	2965	0
344	20230918	125300	19974790	2965	2965	2965	2965	0
345	20230918	125200	19974790	2965	2965	2965	2965	0
346	20230918	125100	19974790	2965	2965	2965	2965	0
347	20230918	125000	19974790	2965	2965	2965	2965	0
348	20230918	124900	19974790	2965	2965	2965	2965	10
349	20230918	124800	19945140	2965	2965	2965	2965	0
350	20230918	124700	19945140	2965	2965	2965	2965	0
351	20230918	124600	19945140	2965	2965	2965	2965	0
352	20230918	124500	19945140	2965	2965	2965	2965	0
353	20230918	124400	19945140	2965	2965	2965	2965	0
354	20230918	124300	19945140	2965	2965	2965	2965	58
355	20230918	124200	19773170	2970	2970	2970	2970	0
356	20230918	124100	19773170	2970	2970	2970	2970	0
357	20230918	124000	19773170	2970	2970	2970	2970	0
358	20230918	123900	19773170	2970	2970	2970	2970	0
359	20230918	123800	19773170	2970	2970	2970	2970	0
360	20230918	123700	19773170	2970	2970	2970	2970	0
361	20230918	123600	19773170	2970	2970	2970	2970	0
362	20230918	123500	19773170	2970	2970	2970	2970	0
363	20230918	123400	19773170	2970	2970	2970	2970	0
364	20230918	123300	19773170	2970	2970	2970	2970	0
365	20230918	123200	19773170	2970	2970	2970	2970	0
366	20230918	123100	19773170	2970	2970	2970	2970	0
367	20230918	123000	19773170	2970	2970	2970	2970	0
368	20230918	122900	19773170	2970	2970	2970	2970	0
369	20230918	122800	19773170	2970	2970	2970	2970	0
370	20230918	122700	19773170	2970	2970	2970	2970	0
371	20230918	122600	19773170	2970	2970	2970	2970	0
372	20230918	122500	19773170	2970	2970	2970	2970	0
373	20230918	122400	19773170	2970	2970	2970	2970	0
374	20230918	122300	19773170	2970	2975	2975	2970	25
375	20230918	122200	19698820	2975	2975	2975	2975	0
376	20230918	122100	19698820	2975	2975	2975	2975	0
377	20230918	122000	19698820	2975	2975	2975	2975	0
378	20230918	121900	19698820	2975	2975	2975	2975	0
379	20230918	121800	19698820	2975	2975	2975	2975	0
380	20230918	121700	19698820	2975	2975	2975	2975	0
381	20230918	121600	19698820	2975	2975	2975	2975	0
382	20230918	121500	19698820	2975	2975	2975	2975	0
383	20230918	121400	19698820	2975	2975	2975	2975	14
384	20230918	121300	19657170	2980	2980	2980	2980	0
385	20230918	121200	19657170	2980	2980	2980	2980	0
386	20230918	121100	19657170	2980	2980	2980	2980	0
387	20230918	121000	19657170	2980	2980	2980	2980	0
388	20230918	120900	19657170	2980	2980	2980	2980	0
389	20230918	120800	19657170	2980	2980	2980	2980	93
390	20230918	120700	19380030	2980	2980	2980	2980	0
391	20230918	120600	19380030	2980	2980	2980	2980	1
392	20230918	120500	19377050	2980	2980	2980	2980	0
393	20230918	120400	19377050	2980	2980	2980	2980	0
394	20230918	120300	19377050	2980	2980	2980	2980	0
395	20230918	120200	19377050	2980	2980	2980	2980	0
396	20230918	120100	19377050	2980	2980	2980	2980	0
397	20230918	120000	19377050	2980	2980	2980	2980	0
398	20230918	115900	19377050	2980	2980	2980	2980	0
399	20230918	115800	19377050	2980	2980	2980	2980	0
400	20230918	115700	19377050	2980	2980	2980	2980	0
401	20230918	115600	19377050	2980	2980	2980	2980	0
402	20230918	115500	19377050	2980	2980	2980	2980	0
403	20230918	115400	19377050	2980	2980	2980	2980	0
404	20230918	115300	19377050	2980	2980	2980	2980	0
405	20230918	115200	19377050	2980	2980	2980	2980	0
406	20230918	115100	19377050	2980	2980	2980	2980	10
407	20230918	115000	19347250	2980	2980	2980	2980	0
408	20230918	114900	19347250	2980	2980	2980	2980	0
409	20230918	114800	19347250	2980	2980	2980	2980	0
410	20230918	114700	19347250	2980	2980	2980	2980	0
411	20230918	114600	19347250	2980	2980	2980	2980	0
412	20230918	114500	19347250	2980	2980	2980	2980	0
413	20230918	114400	19347250	2980	2980	2980	2980	0
414	20230918	114300	19347250	2980	2980	2980	2980	0
415	20230918	114200	19347250	2980	2980	2980	2980	0
416	20230918	114100	19347250	2980	2980	2980	2980	0
417	20230918	114000	19347250	2980	2980	2980	2980	0
418	20230918	113900	19347250	2980	2980	2980	2980	20
419	20230918	113800	19287650	2980	2980	2980	2980	0
420	20230918	113700	19287650	2980	2980	2980	2980	0
421	20230918	113600	19287650	2980	2980	2980	2980	0
422	20230918	113500	19287650	2980	2980	2980	2980	0
423	20230918	113400	19287650	2980	2980	2980	2980	7
424	20230918	113300	19266790	2980	2980	2980	2980	0
425	20230918	113200	19266790	2980	2980	2980	2980	0
426	20230918	113100	19266790	2980	2980	2980	2980	0
427	20230918	113000	19266790	2980	2980	2980	2980	0
428	20230918	112900	19266790	2980	2980	2980	2980	0
429	20230918	112800	19266790	2980	2980	2980	2980	0
430	20230918	112700	19266790	2980	2980	2980	2980	0
431	20230918	112600	19266790	2980	2980	2980	2980	10
432	20230918	112500	19236990	2975	2975	2975	2975	0
433	20230918	112400	19236990	2975	2975	2975	2975	0
434	20230918	112300	19236990	2975	2975	2975	2975	0
435	20230918	112200	19236990	2975	2975	2975	2975	0
436	20230918	112100	19236990	2975	2975	2975	2975	0
437	20230918	112000	19236990	2975	2975	2975	2975	1
438	20230918	111900	19234015	2975	2975	2975	2975	1
439	20230918	111800	19231040	2980	2980	2980	2980	70
440	20230918	111700	19022440	2980	2980	2980	2980	0
441	20230918	111600	19022440	2980	2980	2980	2980	0
442	20230918	111500	19022440	2980	2980	2980	2980	0
443	20230918	111400	19022440	2980	2980	2980	2980	0
444	20230918	111300	19022440	2980	2980	2980	2980	0
445	20230918	111200	19022440	2980	2980	2980	2980	0
446	20230918	111100	19022440	2980	2980	2980	2980	0
447	20230918	111000	19022440	2980	2970	2980	2970	469
448	20230918	110900	17626925	2970	2970	2970	2970	0
449	20230918	110800	17626925	2970	2970	2970	2970	1
450	20230918	110700	17623955	2945	2945	2945	2945	0
451	20230918	110600	17623955	2945	2960	2960	2945	246
452	20230918	110500	16899320	2965	2965	2965	2965	0
453	20230918	110400	16899320	2965	2965	2965	2965	0
454	20230918	110300	16899320	2965	2965	2965	2965	0
455	20230918	110200	16899320	2965	2965	2965	2965	0
456	20230918	110100	16899320	2965	2965	2965	2965	0
457	20230918	110000	16899320	2965	2965	2965	2965	0
458	20230918	105900	16899320	2965	2965	2965	2965	6
459	20230918	105800	16881530	2970	2970	2970	2970	0
460	20230918	105700	16881530	2970	2970	2970	2970	0
461	20230918	105600	16881530	2970	2970	2970	2970	0
462	20230918	105500	16881530	2970	2970	2970	2970	12
463	20230918	105400	16845890	2975	2975	2975	2975	0
464	20230918	105300	16845890	2975	2975	2975	2975	1
465	20230918	105200	16842915	2970	2970	2970	2970	1
466	20230918	105100	16839945	2975	2975	2975	2975	0
467	20230918	105000	16839945	2975	2975	2975	2975	53
468	20230918	104900	16682270	2980	2980	2980	2980	0
469	20230918	104800	16682270	2980	2980	2980	2980	0
470	20230918	104700	16682270	2980	2980	2980	2980	0
471	20230918	104600	16682270	2980	2980	2980	2980	0
472	20230918	104500	16682270	2980	2980	2980	2980	200
473	20230918	104400	16086270	2975	2975	2975	2975	49
474	20230918	104300	15940495	2975	2975	2975	2975	0
475	20230918	104200	15940495	2975	2975	2975	2975	0
476	20230918	104100	15940495	2975	2975	2975	2975	0
477	20230918	104000	15940495	2975	2975	2975	2975	0
478	20230918	103900	15940495	2975	2975	2975	2975	0
479	20230918	103800	15940495	2975	2975	2975	2975	0
480	20230918	103700	15940495	2975	2975	2975	2975	0
481	20230918	103600	15940495	2975	2975	2975	2975	0
482	20230918	103500	15940495	2975	2975	2975	2975	0
483	20230918	103400	15940495	2975	2975	2975	2975	4
484	20230918	103300	15928595	2975	2975	2975	2975	1
485	20230918	103200	15925620	2980	2980	2980	2980	0
486	20230918	103100	15925620	2980	2980	2980	2980	0
487	20230918	103000	15925620	2980	2980	2980	2980	0
488	20230918	102900	15925620	2980	2980	2980	2980	0
489	20230918	102800	15925620	2980	2980	2980	2980	0
490	20230918	102700	15925620	2980	2980	2980	2980	0
491	20230918	102600	15925620	2980	2980	2980	2980	0
492	20230918	102500	15925620	2980	2980	2980	2980	0
493	20230918	102400	15925620	2980	2980	2980	2980	0
494	20230918	102300	15925620	2980	2980	2980	2980	0
495	20230918	102200	15925620	2980	2980	2980	2980	0
496	20230918	102100	15925620	2980	2980	2980	2980	0
497	20230918	102000	15925620	2980	2980	2980	2980	0
498	20230918	101900	15925620	2980	2980	2980	2980	0
499	20230918	101800	15925620	2980	2980	2980	2980	1
500	20230918	101700	15922640	2940	2940	2940	2940	0
501	20230918	101600	15922640	2940	2940	2940	2940	0
502	20230918	101500	15922640	2940	2940	2940	2940	0
503	20230918	101400	15922640	2940	2940	2940	2940	0
504	20230918	101300	15922640	2940	2940	2940	2940	0
505	20230918	101200	15922640	2940	2940	2940	2940	0
506	20230918	101100	15922640	2940	2940	2940	2940	0
507	20230918	101000	15922640	2940	2940	2940	2940	0
508	20230918	100900	15922640	2940	2940	2940	2940	0
509	20230918	100800	15922640	2940	2940	2940	2940	0
510	20230918	100700	15922640	2940	2940	2940	2940	0
511	20230918	100600	15922640	2940	2940	2940	2940	0
512	20230918	100500	15922640	2940	2940	2940	2940	0
513	20230918	100400	15922640	2940	2940	2940	2940	0
514	20230918	100300	15922640	2940	2940	2940	2940	0
515	20230918	100200	15922640	2940	2940	2940	2940	0
516	20230918	100100	15922640	2940	2940	2940	2940	0
517	20230918	100000	15922640	2940	2950	2950	2940	505
518	20230918	095900	14433930	2950	2960	2965	2950	1174
519	20230918	095800	10961830	2965	2965	2965	2965	6
520	20230918	095700	10944040	2970	2970	2970	2970	0
521	20230918	095600	10944040	2970	2970	2970	2970	10
522	20230918	095500	10914340	2970	2970	2970	2970	0
523	20230918	095400	10914340	2970	2970	2970	2970	0
524	20230918	095300	10914340	2970	2970	2970	2970	0
525	20230918	095200	10914340	2970	2970	2970	2970	0
526	20230918	095100	10914340	2970	2970	2970	2970	1
527	20230918	095000	10911370	2970	2970	2970	2970	0
528	20230918	094900	10911370	2970	2970	2970	2970	0
529	20230918	094800	10911370	2970	2970	2970	2970	62
530	20230918	094700	10727230	2970	2970	2970	2970	0
531	20230918	094600	10727230	2970	2970	2970	2970	13
532	20230918	094500	10688620	2975	2975	2975	2975	0
533	20230918	094400	10688620	2975	2975	2975	2975	0
534	20230918	094300	10688620	2975	2975	2975	2975	0
535	20230918	094200	10688620	2975	2975	2975	2975	0
536	20230918	094100	10688620	2975	2975	2975	2975	0
537	20230918	094000	10688620	2975	2975	2975	2975	0
538	20230918	093900	10688620	2975	2975	2975	2975	0
539	20230918	093800	10688620	2975	2975	2975	2975	0
540	20230918	093700	10688620	2975	2975	2975	2975	0
541	20230918	093600	10688620	2975	2975	2975	2975	0
542	20230918	093500	10688620	2975	2975	2975	2975	11
543	20230918	093400	10655895	2975	2975	2975	2975	100
544	20230918	093300	10358395	2975	2975	2975	2975	0
545	20230918	093200	10358395	2975	2955	2975	2955	11
546	20230918	093100	10325870	2955	2955	2955	2955	0
547	20230918	093000	10325870	2955	2955	2955	2955	0
548	20230918	092900	10325870	2955	2955	2955	2955	0
549	20230918	092800	10325870	2955	2955	2955	2955	0
550	20230918	092700	10325870	2955	2955	2955	2955	0
551	20230918	092600	10325870	2955	2955	2955	2955	0
552	20230918	092500	10325870	2955	2955	2955	2955	0
553	20230918	092400	10325870	2955	2955	2955	2955	0
554	20230918	092300	10325870	2955	2955	2955	2955	34
555	20230918	092200	10225400	2955	2955	2955	2955	0
556	20230918	092100	10225400	2955	2955	2955	2955	0
557	20230918	092000	10225400	2955	2960	2960	2955	188
558	20230918	091900	9669775	2965	2965	2965	2965	1102
559	20230918	091800	6402345	2965	2965	2965	2965	0
560	20230918	091700	6402345	2965	2965	2965	2965	0
561	20230918	091600	6402345	2965	2965	2965	2965	0
562	20230918	091500	6402345	2965	2965	2965	2965	1
563	20230918	091400	6399380	2965	2965	2965	2965	0
564	20230918	091300	6399380	2965	2965	2965	2965	0
565	20230918	091200	6399380	2965	2965	2965	2965	0
566	20230918	091100	6399380	2965	2965	2965	2965	0
567	20230918	091000	6399380	2965	2965	2965	2965	0
568	20230918	090900	6399380	2965	2965	2965	2965	0
569	20230918	090800	6399380	2965	2965	2965	2965	0
570	20230918	090700	6399380	2965	2965	2965	2965	0
571	20230918	090600	6399380	2965	2965	2965	2965	200
572	20230918	090500	5806380	2965	2965	2965	2965	113
573	20230918	090400	5471335	2935	2965	2965	2935	591
574	20230918	090300	3729195	2965	2960	2965	2960	158
575	20230918	090200	3260740	2965	2965	2965	2965	19
576	20230918	090100	3204405	2955	2955	2955	2955	140
577	20230918	090000	2790705	2955	2950	2955	2950	946