KissMeData/002200/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	183500	41535985	2945	2945	2945	2945	203
3	20230816	183400	41535985	2945	2945	2945	2945	0
4	20230816	183300	41535985	2945	2945	2945	2945	0
5	20230816	183200	41535985	2945	2945	2945	2945	0
6	20230816	183100	41535985	2945	2945	2945	2945	0
7	20230816	183000	41535985	2945	2945	2945	2945	0
8	20230816	182900	41535985	2945	2945	2945	2945	0
9	20230816	182800	41535985	2945	2945	2945	2945	0
10	20230816	182700	41535985	2945	2945	2945	2945	0
11	20230816	182600	41535985	2945	2945	2945	2945	0
12	20230816	182500	41535985	2945	2945	2945	2945	0
13	20230816	182400	41535985	2945	2945	2945	2945	0
14	20230816	182300	41535985	2945	2945	2945	2945	0
15	20230816	182200	41535985	2945	2945	2945	2945	0
16	20230816	182100	41535985	2945	2945	2945	2945	0
17	20230816	182000	41535985	2945	2945	2945	2945	0
18	20230816	181900	41535985	2945	2945	2945	2945	0
19	20230816	181800	41535985	2945	2945	2945	2945	0
20	20230816	181700	41535985	2945	2945	2945	2945	0
21	20230816	181600	41535985	2945	2945	2945	2945	0
22	20230816	181500	41535985	2945	2945	2945	2945	0
23	20230816	181400	41535985	2945	2945	2945	2945	0
24	20230816	181300	41535985	2945	2945	2945	2945	0
25	20230816	181200	41535985	2945	2945	2945	2945	0
26	20230816	181100	41535985	2945	2945	2945	2945	0
27	20230816	181000	41535985	2945	2945	2945	2945	0
28	20230816	180900	41535985	2945	2945	2945	2945	0
29	20230816	180800	41535985	2945	2945	2945	2945	0
30	20230816	180700	41535985	2945	2945	2945	2945	0
31	20230816	180600	41535985	2945	2945	2945	2945	0
32	20230816	180500	41535985	2945	2945	2945	2945	203
33	20230816	180400	41535985	2945	2945	2945	2945	0
34	20230816	180300	41535985	2945	2945	2945	2945	0
35	20230816	180200	41535985	2945	2945	2945	2945	0
36	20230816	180100	41535985	2945	2945	2945	2945	0
37	20230816	180000	41535985	2945	2945	2945	2945	0
38	20230816	175900	41535985	2945	2945	2945	2945	0
39	20230816	175800	41535985	2945	2945	2945	2945	0
40	20230816	175700	41535985	2945	2945	2945	2945	0
41	20230816	175600	41535985	2945	2945	2945	2945	0
42	20230816	175500	41535985	2945	2945	2945	2945	0
43	20230816	175400	41535985	2945	2945	2945	2945	0
44	20230816	175300	41535985	2945	2945	2945	2945	0
45	20230816	175200	41535985	2945	2945	2945	2945	0
46	20230816	175100	41535985	2945	2945	2945	2945	0
47	20230816	175000	41535985	2945	2945	2945	2945	0
48	20230816	174900	41535985	2945	2945	2945	2945	0
49	20230816	174800	41535985	2945	2945	2945	2945	0
50	20230816	174700	41535985	2945	2945	2945	2945	0
51	20230816	174600	41535985	2945	2945	2945	2945	0
52	20230816	174500	41535985	2945	2945	2945	2945	0
53	20230816	174400	41535985	2945	2945	2945	2945	0
54	20230816	174300	41535985	2945	2945	2945	2945	0
55	20230816	174200	41535985	2945	2945	2945	2945	0
56	20230816	174100	41535985	2945	2945	2945	2945	0
57	20230816	174000	41535985	2945	2945	2945	2945	0
58	20230816	173900	41535985	2945	2945	2945	2945	0
59	20230816	173800	41535985	2945	2945	2945	2945	0
60	20230816	173700	41535985	2945	2945	2945	2945	0
61	20230816	173600	41535985	2945	2945	2945	2945	0
62	20230816	173500	41535985	2945	2945	2945	2945	203
63	20230816	173400	41535985	2945	2945	2945	2945	0
64	20230816	173300	41535985	2945	2945	2945	2945	0
65	20230816	173200	41535985	2945	2945	2945	2945	0
66	20230816	173100	41535985	2945	2945	2945	2945	0
67	20230816	173000	41535985	2945	2945	2945	2945	0
68	20230816	172900	41535985	2945	2945	2945	2945	0
69	20230816	172800	41535985	2945	2945	2945	2945	0
70	20230816	172700	41535985	2945	2945	2945	2945	0
71	20230816	172600	41535985	2945	2945	2945	2945	0
72	20230816	172500	41535985	2945	2945	2945	2945	0
73	20230816	172400	41535985	2945	2945	2945	2945	0
74	20230816	172300	41535985	2945	2945	2945	2945	0
75	20230816	172200	41535985	2945	2945	2945	2945	0
76	20230816	172100	41535985	2945	2945	2945	2945	0
77	20230816	172000	41535985	2945	2945	2945	2945	0
78	20230816	171900	41535985	2945	2945	2945	2945	0
79	20230816	171800	41535985	2945	2945	2945	2945	0
80	20230816	171700	41535985	2945	2945	2945	2945	0
81	20230816	171600	41535985	2945	2945	2945	2945	0
82	20230816	171500	41535985	2945	2945	2945	2945	0
83	20230816	171400	41535985	2945	2945	2945	2945	0
84	20230816	171300	41535985	2945	2945	2945	2945	0
85	20230816	171200	41535985	2945	2945	2945	2945	0
86	20230816	171100	41535985	2945	2945	2945	2945	0
87	20230816	171000	41535985	2945	2945	2945	2945	0
88	20230816	170900	41535985	2945	2945	2945	2945	0
89	20230816	170800	41535985	2945	2945	2945	2945	0
90	20230816	170700	41535985	2945	2945	2945	2945	0
91	20230816	170600	41535985	2945	2945	2945	2945	0
92	20230816	170500	41535985	2945	2945	2945	2945	203
93	20230816	170400	41535985	2945	2945	2945	2945	0
94	20230816	170300	41535985	2945	2945	2945	2945	0
95	20230816	170200	41535985	2945	2945	2945	2945	0
96	20230816	170100	41535985	2945	2945	2945	2945	0
97	20230816	170000	41535985	2945	2945	2945	2945	0
98	20230816	165900	41535985	2945	2945	2945	2945	0
99	20230816	165800	41535985	2945	2945	2945	2945	0
100	20230816	165700	41535985	2945	2945	2945	2945	0
101	20230816	165600	41535985	2945	2945	2945	2945	0
102	20230816	165500	41535985	2945	2945	2945	2945	0
103	20230816	165400	41535985	2945	2945	2945	2945	0
104	20230816	165300	41535985	2945	2945	2945	2945	0
105	20230816	165200	41535985	2945	2945	2945	2945	0
106	20230816	165100	41535985	2945	2945	2945	2945	0
107	20230816	165000	41535985	2945	2945	2945	2945	0
108	20230816	164900	41535985	2945	2945	2945	2945	0
109	20230816	164800	41535985	2945	2945	2945	2945	0
110	20230816	164700	41535985	2945	2945	2945	2945	0
111	20230816	164600	41535985	2945	2945	2945	2945	0
112	20230816	164500	41535985	2945	2945	2945	2945	0
113	20230816	164400	41535985	2945	2945	2945	2945	0
114	20230816	164300	41535985	2945	2945	2945	2945	0
115	20230816	164200	41535985	2945	2945	2945	2945	0
116	20230816	164100	41535985	2945	2945	2945	2945	0
117	20230816	164000	41535985	2945	2945	2945	2945	0
118	20230816	163900	41535985	2945	2945	2945	2945	0
119	20230816	163800	41535985	2945	2945	2945	2945	0
120	20230816	163700	41535985	2945	2945	2945	2945	0
121	20230816	163600	41535985	2945	2945	2945	2945	0
122	20230816	163500	41535985	2945	2945	2945	2945	203
123	20230816	163400	41535985	2945	2945	2945	2945	0
124	20230816	163300	41535985	2945	2945	2945	2945	0
125	20230816	163200	41535985	2945	2945	2945	2945	0
126	20230816	163100	41535985	2945	2945	2945	2945	0
127	20230816	163000	41535985	2945	2945	2945	2945	0
128	20230816	162900	41535985	2945	2945	2945	2945	0
129	20230816	162800	41535985	2945	2945	2945	2945	0
130	20230816	162700	41535985	2945	2945	2945	2945	0
131	20230816	162600	41535985	2945	2945	2945	2945	0
132	20230816	162500	41535985	2945	2945	2945	2945	0
133	20230816	162400	41535985	2945	2945	2945	2945	0
134	20230816	162300	41535985	2945	2945	2945	2945	0
135	20230816	162200	41535985	2945	2945	2945	2945	0
136	20230816	162100	41535985	2945	2945	2945	2945	0
137	20230816	162000	41535985	2945	2945	2945	2945	0
138	20230816	161900	41535985	2945	2945	2945	2945	0
139	20230816	161800	41535985	2945	2945	2945	2945	0
140	20230816	161700	41535985	2945	2945	2945	2945	0
141	20230816	161600	41535985	2945	2945	2945	2945	0
142	20230816	161500	41535985	2945	2945	2945	2945	0
143	20230816	161400	41535985	2945	2945	2945	2945	0
144	20230816	161300	41535985	2945	2945	2945	2945	0
145	20230816	161200	41535985	2945	2945	2945	2945	0
146	20230816	161100	41535985	2945	2945	2945	2945	0
147	20230816	161000	41535985	2945	2945	2945	2945	0
148	20230816	160900	41535985	2945	2945	2945	2945	0
149	20230816	160800	41535985	2945	2945	2945	2945	0
150	20230816	160700	41535985	2945	2945	2945	2945	0
151	20230816	160600	41535985	2945	2945	2945	2945	0
152	20230816	160500	41535985	2945	2945	2945	2945	203
153	20230816	160400	41535985	2945	2945	2945	2945	0
154	20230816	160300	41535985	2945	2945	2945	2945	0
155	20230816	160200	41535985	2945	2945	2945	2945	0
156	20230816	160100	41535985	2945	2945	2945	2945	0
157	20230816	160000	41535985	2945	2945	2945	2945	0
158	20230816	155900	41535985	2945	2945	2945	2945	0
159	20230816	155800	41535985	2945	2945	2945	2945	0
160	20230816	155700	41535985	2945	2945	2945	2945	0
161	20230816	155600	41535985	2945	2945	2945	2945	0
162	20230816	155500	41535985	2945	2945	2945	2945	0
163	20230816	155400	41535985	2945	2945	2945	2945	0
164	20230816	155300	41535985	2945	2945	2945	2945	0
165	20230816	155200	41535985	2945	2945	2945	2945	0
166	20230816	155100	41535985	2945	2945	2945	2945	0
167	20230816	155000	41535985	2945	2945	2945	2945	0
168	20230816	154900	41535985	2945	2945	2945	2945	0
169	20230816	154800	41535985	2945	2945	2945	2945	0
170	20230816	154700	41535985	2945	2945	2945	2945	0
171	20230816	154600	41535985	2945	2945	2945	2945	0
172	20230816	154500	41535985	2945	2945	2945	2945	0
173	20230816	154400	41535985	2945	2945	2945	2945	0
174	20230816	154300	41535985	2945	2945	2945	2945	0
175	20230816	154200	41535985	2945	2945	2945	2945	0
176	20230816	154100	41535985	2945	2945	2945	2945	0
177	20230816	154000	41535985	2945	2945	2945	2945	0
178	20230816	153900	41535985	2945	2945	2945	2945	0
179	20230816	153800	41535985	2945	2945	2945	2945	0
180	20230816	153700	41535985	2945	2945	2945	2945	0
181	20230816	153600	41535985	2945	2945	2945	2945	0
182	20230816	153500	41535985	2945	2945	2945	2945	203
183	20230816	153400	41535985	2945	2945	2945	2945	0
184	20230816	153300	41535985	2945	2945	2945	2945	0
185	20230816	153200	41535985	2945	2945	2945	2945	0
186	20230816	153100	41535985	2945	2945	2945	2945	0
187	20230816	153000	41535985	2945	2945	2945	2945	203
188	20230816	152900	40938150	2965	2965	2965	2965	0
189	20230816	152800	40938150	2965	2965	2965	2965	0
190	20230816	152700	40938150	2965	2965	2965	2965	0
191	20230816	152600	40938150	2965	2965	2965	2965	0
192	20230816	152500	40938150	2965	2965	2965	2965	0
193	20230816	152400	40938150	2965	2965	2965	2965	0
194	20230816	152300	40938150	2965	2965	2965	2965	0
195	20230816	152200	40938150	2965	2965	2965	2965	0
196	20230816	152100	40938150	2965	2965	2965	2965	0
197	20230816	152000	40938150	2965	2965	2965	2965	0
198	20230816	151900	40938150	2965	2965	2965	2965	3
199	20230816	151800	40929255	2965	2965	2965	2965	1
200	20230816	151700	40926290	2960	2960	2960	2960	78
201	20230816	151600	40695410	2960	2960	2960	2960	0
202	20230816	151500	40695410	2960	2960	2960	2960	200
203	20230816	151400	40103410	2960	2960	2960	2960	0
204	20230816	151300	40103410	2960	2960	2960	2960	8
205	20230816	151200	40079730	2960	2960	2960	2960	0
206	20230816	151100	40079730	2960	2960	2960	2960	0
207	20230816	151000	40079730	2960	2960	2960	2960	1
208	20230816	150900	40076770	2935	2955	2955	2935	400
209	20230816	150800	38901140	2960	2960	2960	2960	0
210	20230816	150700	38901140	2960	2960	2960	2960	3
211	20230816	150600	38892260	2960	2960	2960	2960	0
212	20230816	150500	38892260	2960	2960	2960	2960	0
213	20230816	150400	38892260	2960	2960	2960	2960	0
214	20230816	150300	38892260	2960	2960	2960	2960	41
215	20230816	150200	38770900	2960	2960	2960	2960	0
216	20230816	150100	38770900	2960	2960	2960	2960	0
217	20230816	150000	38770900	2960	2965	2965	2960	145
218	20230816	145900	38341475	2960	2960	2960	2960	16
219	20230816	145800	38294115	2960	2960	2960	2960	34
220	20230816	145700	38193475	2965	2965	2965	2965	0
221	20230816	145600	38193475	2965	2965	2965	2965	0
222	20230816	145500	38193475	2965	2965	2965	2965	0
223	20230816	145400	38193475	2965	2965	2965	2965	0
224	20230816	145300	38193475	2965	2965	2965	2965	0
225	20230816	145200	38193475	2965	2965	2965	2965	0
226	20230816	145100	38193475	2965	2965	2965	2965	0
227	20230816	145000	38193475	2965	2965	2965	2965	0
228	20230816	144900	38193475	2965	2965	2965	2965	0
229	20230816	144800	38193475	2965	2965	2965	2965	0
230	20230816	144700	38193475	2965	2965	2965	2965	0
231	20230816	144600	38193475	2965	2965	2965	2965	0
232	20230816	144500	38193475	2965	2965	2965	2965	0
233	20230816	144400	38193475	2965	2965	2965	2965	0
234	20230816	144300	38193475	2965	2965	2965	2965	0
235	20230816	144200	38193475	2965	2965	2965	2965	0
236	20230816	144100	38193475	2965	2965	2965	2965	0
237	20230816	144000	38193475	2965	2965	2965	2965	0
238	20230816	143900	38193475	2965	2965	2965	2965	0
239	20230816	143800	38193475	2965	2965	2965	2965	2
240	20230816	143700	38187545	2950	2950	2950	2950	121
241	20230816	143600	37830595	2965	2965	2965	2965	0
242	20230816	143500	37830595	2965	2965	2965	2965	0
243	20230816	143400	37830595	2965	2965	2965	2965	0
244	20230816	143300	37830595	2965	2965	2965	2965	0
245	20230816	143200	37830595	2965	2965	2965	2965	0
246	20230816	143100	37830595	2965	2965	2965	2965	0
247	20230816	143000	37830595	2965	2965	2965	2965	0
248	20230816	142900	37830595	2965	2965	2965	2965	0
249	20230816	142800	37830595	2965	2965	2965	2965	0
250	20230816	142700	37830595	2965	2965	2965	2965	0
251	20230816	142600	37830595	2965	2955	2965	2955	3
252	20230816	142500	37821720	2955	2955	2955	2955	0
253	20230816	142400	37821720	2955	2955	2955	2955	0
254	20230816	142300	37821720	2955	2955	2955	2955	0
255	20230816	142200	37821720	2955	2955	2955	2955	0
256	20230816	142100	37821720	2955	2955	2955	2955	0
257	20230816	142000	37821720	2955	2955	2955	2955	0
258	20230816	141900	37821720	2955	2955	2955	2955	0
259	20230816	141800	37821720	2955	2950	2955	2950	66
260	20230816	141700	37626710	2955	2955	2955	2955	0
261	20230816	141600	37626710	2955	2955	2955	2955	0
262	20230816	141500	37626710	2955	2955	2955	2955	0
263	20230816	141400	37626710	2955	2955	2955	2955	0
264	20230816	141300	37626710	2955	2955	2955	2955	0
265	20230816	141200	37626710	2955	2955	2955	2955	0
266	20230816	141100	37626710	2955	2955	2955	2955	0
267	20230816	141000	37626710	2955	2955	2955	2955	0
268	20230816	140900	37626710	2955	2955	2955	2955	188
269	20230816	140800	37071170	2965	2965	2965	2965	0
270	20230816	140700	37071170	2965	2965	2965	2965	0
271	20230816	140600	37071170	2965	2965	2965	2965	0
272	20230816	140500	37071170	2965	2965	2965	2965	0
273	20230816	140400	37071170	2965	2965	2965	2965	0
274	20230816	140300	37071170	2965	2965	2965	2965	0
275	20230816	140200	37071170	2965	2965	2965	2965	0
276	20230816	140100	37071170	2965	2965	2965	2965	0
277	20230816	140000	37071170	2965	2965	2965	2965	0
278	20230816	135900	37071170	2965	2965	2965	2965	0
279	20230816	135800	37071170	2965	2965	2965	2965	1
280	20230816	135700	37068205	2965	2965	2965	2965	0
281	20230816	135600	37068205	2965	2965	2965	2965	0
282	20230816	135500	37068205	2965	2965	2965	2965	0
283	20230816	135400	37068205	2965	2965	2965	2965	0
284	20230816	135300	37068205	2965	2965	2965	2965	11
285	20230816	135200	37035590	2965	2960	2965	2960	1134
286	20230816	135100	33678500	2960	2960	2960	2960	0
287	20230816	135000	33678500	2960	2960	2960	2960	3
288	20230816	134900	33669620	2960	2960	2960	2960	3
289	20230816	134800	33660740	2960	2960	2960	2960	0
290	20230816	134700	33660740	2960	2960	2960	2960	10
291	20230816	134600	33631140	2960	2960	2960	2960	50
292	20230816	134500	33483140	2960	2960	2960	2960	18
293	20230816	134400	33429860	2960	2960	2960	2960	50
294	20230816	134300	33281860	2960	2960	2960	2960	1
295	20230816	134200	33278900	2960	2960	2960	2960	0
296	20230816	134100	33278900	2960	2960	2960	2960	0
297	20230816	134000	33278900	2960	2960	2960	2960	0
298	20230816	133900	33278900	2960	2960	2960	2960	0
299	20230816	133800	33278900	2960	2960	2960	2960	0
300	20230816	133700	33278900	2960	2960	2960	2960	0
301	20230816	133600	33278900	2960	2960	2960	2960	0
302	20230816	133500	33278900	2960	2960	2960	2960	0
303	20230816	133400	33278900	2960	2960	2960	2960	37
304	20230816	133300	33169380	2960	2960	2960	2960	0
305	20230816	133200	33169380	2960	2960	2960	2960	0
306	20230816	133100	33169380	2960	2960	2960	2960	0
307	20230816	133000	33169380	2960	2960	2960	2960	0
308	20230816	132900	33169380	2960	2960	2960	2960	0
309	20230816	132800	33169380	2960	2960	2960	2960	0
310	20230816	132700	33169380	2960	2960	2960	2960	17
311	20230816	132600	33119060	2960	2955	2960	2955	430
312	20230816	132500	31848405	2955	2950	2955	2950	830
313	20230816	132400	29399520	2950	2950	2950	2950	1
314	20230816	132300	29396570	2950	2950	2950	2950	0
315	20230816	132200	29396570	2950	2950	2950	2950	182
316	20230816	132100	28859670	2950	2950	2950	2950	0
317	20230816	132000	28859670	2950	2940	2950	2940	261
318	20230816	131900	28092320	2930	2930	2930	2930	0
319	20230816	131800	28092320	2930	2930	2930	2930	0
320	20230816	131700	28092320	2930	2930	2930	2930	0
321	20230816	131600	28092320	2930	2930	2930	2930	0
322	20230816	131500	28092320	2930	2930	2930	2930	0
323	20230816	131400	28092320	2930	2930	2930	2930	999
324	20230816	131300	25165250	2930	2930	2930	2930	0
325	20230816	131200	25165250	2930	2930	2930	2930	0
326	20230816	131100	25165250	2930	2930	2930	2930	0
327	20230816	131000	25165250	2930	2930	2930	2930	0
328	20230816	130900	25165250	2930	2930	2930	2930	0
329	20230816	130800	25165250	2930	2930	2930	2930	0
330	20230816	130700	25165250	2930	2930	2930	2930	1
331	20230816	130600	25162320	2920	2920	2920	2920	0
332	20230816	130500	25162320	2920	2920	2920	2920	0
333	20230816	130400	25162320	2920	2920	2920	2920	1
334	20230816	130300	25159400	2940	2940	2940	2940	0
335	20230816	130200	25159400	2940	2940	2940	2940	0
336	20230816	130100	25159400	2940	2940	2940	2940	0
337	20230816	130000	25159400	2940	2940	2940	2940	0
338	20230816	125900	25159400	2940	2940	2940	2940	0
339	20230816	125800	25159400	2940	2940	2940	2940	0
340	20230816	125700	25159400	2940	2940	2940	2940	0
341	20230816	125600	25159400	2940	2940	2940	2940	0
342	20230816	125500	25159400	2940	2940	2940	2940	0
343	20230816	125400	25159400	2940	2940	2940	2940	0
344	20230816	125300	25159400	2940	2940	2940	2940	0
345	20230816	125200	25159400	2940	2940	2940	2940	0
346	20230816	125100	25159400	2940	2940	2940	2940	0
347	20230816	125000	25159400	2940	2940	2940	2940	39
348	20230816	124900	25044740	2940	2940	2940	2940	0
349	20230816	124800	25044740	2940	2940	2940	2940	0
350	20230816	124700	25044740	2940	2940	2940	2940	0
351	20230816	124600	25044740	2940	2940	2940	2940	0
352	20230816	124500	25044740	2940	2940	2940	2940	0
353	20230816	124400	25044740	2940	2940	2940	2940	0
354	20230816	124300	25044740	2940	2940	2940	2940	0
355	20230816	124200	25044740	2940	2940	2940	2940	0
356	20230816	124100	25044740	2940	2940	2940	2940	0
357	20230816	124000	25044740	2940	2940	2940	2940	0
358	20230816	123900	25044740	2940	2940	2940	2940	0
359	20230816	123800	25044740	2940	2940	2940	2940	0
360	20230816	123700	25044740	2940	2940	2940	2940	0
361	20230816	123600	25044740	2940	2940	2940	2940	0
362	20230816	123500	25044740	2940	2940	2940	2940	0
363	20230816	123400	25044740	2940	2940	2940	2940	0
364	20230816	123300	25044740	2940	2940	2940	2940	0
365	20230816	123200	25044740	2940	2940	2940	2940	0
366	20230816	123100	25044740	2940	2940	2940	2940	0
367	20230816	123000	25044740	2940	2940	2940	2940	0
368	20230816	122900	25044740	2940	2940	2940	2940	0
369	20230816	122800	25044740	2940	2940	2940	2940	0
370	20230816	122700	25044740	2940	2940	2940	2940	0
371	20230816	122600	25044740	2940	2940	2940	2940	0
372	20230816	122500	25044740	2940	2940	2940	2940	0
373	20230816	122400	25044740	2940	2940	2940	2940	0
374	20230816	122300	25044740	2940	2940	2940	2940	0
375	20230816	122200	25044740	2940	2940	2940	2940	0
376	20230816	122100	25044740	2940	2940	2940	2940	0
377	20230816	122000	25044740	2940	2940	2940	2940	0
378	20230816	121900	25044740	2940	2940	2940	2940	0
379	20230816	121800	25044740	2940	2940	2940	2940	0
380	20230816	121700	25044740	2940	2940	2940	2940	0
381	20230816	121600	25044740	2940	2940	2940	2940	0
382	20230816	121500	25044740	2940	2940	2940	2940	0
383	20230816	121400	25044740	2940	2940	2940	2940	0
384	20230816	121300	25044740	2940	2940	2940	2940	0
385	20230816	121200	25044740	2940	2940	2940	2940	1
386	20230816	121100	25041800	2910	2910	2910	2910	0
387	20230816	121000	25041800	2910	2910	2910	2910	0
388	20230816	120900	25041800	2910	2930	2930	2910	460
389	20230816	120800	23702520	2930	2930	2930	2930	0
390	20230816	120700	23702520	2930	2930	2930	2930	0
391	20230816	120600	23702520	2930	2930	2930	2930	0
392	20230816	120500	23702520	2930	2930	2930	2930	0
393	20230816	120400	23702520	2930	2930	2930	2930	0
394	20230816	120300	23702520	2930	2930	2930	2930	0
395	20230816	120200	23702520	2930	2930	2930	2930	0
396	20230816	120100	23702520	2930	2930	2930	2930	2
397	20230816	120000	23696660	2910	2910	2910	2910	0
398	20230816	115900	23696660	2910	2910	2910	2910	0
399	20230816	115800	23696660	2910	2910	2910	2910	0
400	20230816	115700	23696660	2910	2910	2910	2910	0
401	20230816	115600	23696660	2910	2910	2910	2910	0
402	20230816	115500	23696660	2910	2910	2910	2910	1
403	20230816	115400	23693750	2930	2930	2930	2930	0
404	20230816	115300	23693750	2930	2930	2930	2930	0
405	20230816	115200	23693750	2930	2930	2930	2930	0
406	20230816	115100	23693750	2930	2930	2930	2930	0
407	20230816	115000	23693750	2930	2930	2930	2930	15
408	20230816	114900	23649800	2930	2930	2930	2930	0
409	20230816	114800	23649800	2930	2930	2930	2930	0
410	20230816	114700	23649800	2930	2930	2930	2930	0
411	20230816	114600	23649800	2930	2930	2930	2930	0
412	20230816	114500	23649800	2930	2930	2930	2930	0
413	20230816	114400	23649800	2930	2930	2930	2930	0
414	20230816	114300	23649800	2930	2930	2930	2930	0
415	20230816	114200	23649800	2930	2930	2930	2930	0
416	20230816	114100	23649800	2930	2920	2930	2915	1014
417	20230816	114000	20693710	2930	2930	2930	2930	0
418	20230816	113900	20693710	2930	2930	2930	2930	0
419	20230816	113800	20693710	2930	2935	2935	2930	273
420	20230816	113700	19893280	2935	2935	2935	2935	0
421	20230816	113600	19893280	2935	2935	2935	2935	0
422	20230816	113500	19893280	2935	2935	2935	2935	0
423	20230816	113400	19893280	2935	2935	2935	2935	0
424	20230816	113300	19893280	2935	2935	2935	2935	0
425	20230816	113200	19893280	2935	2935	2935	2935	0
426	20230816	113100	19893280	2935	2935	2935	2935	0
427	20230816	113000	19893280	2935	2935	2935	2935	0
428	20230816	112900	19893280	2935	2935	2935	2935	1
429	20230816	112800	19890345	2940	2940	2940	2940	0
430	20230816	112700	19890345	2940	2940	2940	2940	0
431	20230816	112600	19890345	2940	2940	2940	2940	0
432	20230816	112500	19890345	2940	2940	2940	2940	0
433	20230816	112400	19890345	2940	2940	2940	2940	0
434	20230816	112300	19890345	2940	2940	2940	2940	2
435	20230816	112200	19884465	2935	2935	2935	2935	25
436	20230816	112100	19811090	2940	2940	2940	2940	0
437	20230816	112000	19811090	2940	2940	2940	2940	0
438	20230816	111900	19811090	2940	2940	2940	2940	0
439	20230816	111800	19811090	2940	2940	2940	2940	0
440	20230816	111700	19811090	2940	2940	2940	2940	0
441	20230816	111600	19811090	2940	2940	2940	2940	0
442	20230816	111500	19811090	2940	2940	2940	2940	0
443	20230816	111400	19811090	2940	2940	2940	2940	0
444	20230816	111300	19811090	2940	2940	2940	2940	0
445	20230816	111200	19811090	2940	2940	2940	2940	0
446	20230816	111100	19811090	2940	2940	2940	2940	0
447	20230816	111000	19811090	2940	2940	2940	2940	0
448	20230816	110900	19811090	2940	2940	2940	2940	0
449	20230816	110800	19811090	2940	2940	2940	2940	235
450	20230816	110700	19120190	2950	2950	2950	2950	0
451	20230816	110600	19120190	2950	2950	2950	2950	0
452	20230816	110500	19120190	2950	2950	2950	2950	0
453	20230816	110400	19120190	2950	2950	2950	2950	30
454	20230816	110300	19031690	2950	2950	2950	2950	0
455	20230816	110200	19031690	2950	2950	2950	2950	0
456	20230816	110100	19031690	2950	2950	2950	2950	0
457	20230816	110000	19031690	2950	2950	2950	2950	38
458	20230816	105900	18919590	2950	2950	2950	2950	0
459	20230816	105800	18919590	2950	2950	2950	2950	0
460	20230816	105700	18919590	2950	2950	2950	2950	0
461	20230816	105600	18919590	2950	2950	2950	2950	0
462	20230816	105500	18919590	2950	2940	2950	2940	12
463	20230816	105400	18884200	2945	2945	2945	2945	0
464	20230816	105300	18884200	2945	2945	2945	2945	0
465	20230816	105200	18884200	2945	2945	2945	2945	0
466	20230816	105100	18884200	2945	2945	2945	2945	0
467	20230816	105000	18884200	2945	2945	2945	2945	0
468	20230816	104900	18884200	2945	2945	2945	2945	14
469	20230816	104800	18842970	2945	2945	2945	2945	0
470	20230816	104700	18842970	2945	2945	2945	2945	0
471	20230816	104600	18842970	2945	2945	2945	2945	0
472	20230816	104500	18842970	2945	2945	2945	2945	0
473	20230816	104400	18842970	2945	2945	2945	2945	0
474	20230816	104300	18842970	2945	2945	2945	2945	2
475	20230816	104200	18837080	2945	2945	2945	2945	0
476	20230816	104100	18837080	2945	2945	2945	2945	0
477	20230816	104000	18837080	2945	2945	2945	2945	0
478	20230816	103900	18837080	2945	2945	2945	2945	0
479	20230816	103800	18837080	2945	2945	2945	2945	0
480	20230816	103700	18837080	2945	2945	2945	2945	0
481	20230816	103600	18837080	2945	2945	2945	2945	0
482	20230816	103500	18837080	2945	2945	2945	2945	0
483	20230816	103400	18837080	2945	2945	2945	2945	0
484	20230816	103300	18837080	2945	2945	2945	2945	11
485	20230816	103200	18804685	2945	2945	2945	2945	0
486	20230816	103100	18804685	2945	2945	2945	2945	100
487	20230816	103000	18510185	2945	2945	2945	2945	2
488	20230816	102900	18504295	2945	2945	2945	2945	0
489	20230816	102800	18504295	2945	2945	2945	2945	0
490	20230816	102700	18504295	2945	2945	2945	2945	29
491	20230816	102600	18418890	2945	2945	2945	2945	10
492	20230816	102500	18389440	2945	2945	2945	2945	10
493	20230816	102400	18359990	2945	2945	2945	2945	0
494	20230816	102300	18359990	2945	2945	2945	2945	0
495	20230816	102200	18359990	2945	2945	2945	2945	100
496	20230816	102100	18065490	2945	2945	2945	2945	100
497	20230816	102000	17770990	2945	2945	2945	2945	3
498	20230816	101900	17762155	2945	2940	2945	2940	5
499	20230816	101800	17747450	2925	2930	2930	2925	2090
500	20230816	101700	11625350	2930	2930	2930	2930	0
501	20230816	101600	11625350	2930	2930	2930	2930	4
502	20230816	101500	11613630	2930	2930	2930	2930	5
503	20230816	101400	11598980	2930	2930	2930	2930	0
504	20230816	101300	11598980	2930	2930	2930	2930	56
505	20230816	101200	11434900	2930	2930	2930	2930	0
506	20230816	101100	11434900	2930	2930	2930	2930	0
507	20230816	101000	11434900	2930	2930	2930	2930	0
508	20230816	100900	11434900	2930	2930	2930	2930	0
509	20230816	100800	11434900	2930	2930	2930	2930	0
510	20230816	100700	11434900	2930	2930	2930	2930	0
511	20230816	100600	11434900	2930	2930	2930	2930	0
512	20230816	100500	11434900	2930	2930	2930	2930	5
513	20230816	100400	11420250	2935	2935	2935	2935	0
514	20230816	100300	11420250	2935	2935	2935	2935	130
515	20230816	100200	11038700	2940	2940	2940	2940	0
516	20230816	100100	11038700	2940	2940	2940	2940	0
517	20230816	100000	11038700	2940	2940	2940	2940	0
518	20230816	095900	11038700	2940	2940	2940	2940	3
519	20230816	095800	11029880	2945	2945	2945	2945	100
520	20230816	095700	10735380	2945	2945	2945	2945	1
521	20230816	095600	10732435	2945	2945	2945	2945	1
522	20230816	095500	10729490	2945	2945	2945	2945	0
523	20230816	095400	10729490	2945	2945	2945	2945	2
524	20230816	095300	10723600	2945	2945	2945	2945	0
525	20230816	095200	10723600	2945	2945	2945	2945	2
526	20230816	095100	10717710	2945	2945	2945	2945	25
527	20230816	095000	10644085	2945	2930	2945	2930	150
528	20230816	094900	10203590	2915	2915	2915	2915	0
529	20230816	094800	10203590	2915	2915	2915	2915	0
530	20230816	094700	10203590	2915	2915	2915	2915	55
531	20230816	094600	10043265	2935	2935	2935	2935	0
532	20230816	094500	10043265	2935	2935	2935	2935	0
533	20230816	094400	10043265	2935	2935	2935	2935	0
534	20230816	094300	10043265	2935	2935	2935	2935	0
535	20230816	094200	10043265	2935	2935	2935	2935	20
536	20230816	094100	9984565	2935	2935	2935	2935	0
537	20230816	094000	9984565	2935	2935	2935	2935	0
538	20230816	093900	9984565	2935	2935	2935	2935	3
539	20230816	093800	9975760	2935	2935	2935	2935	0
540	20230816	093700	9975760	2935	2935	2935	2935	0
541	20230816	093600	9975760	2935	2935	2935	2935	0
542	20230816	093500	9975760	2935	2935	2935	2935	0
543	20230816	093400	9975760	2935	2935	2935	2935	1
544	20230816	093300	9972825	2935	2935	2935	2935	0
545	20230816	093200	9972825	2935	2935	2935	2935	1
546	20230816	093100	9969890	2935	2935	2935	2935	10
547	20230816	093000	9940540	2935	2935	2935	2935	0
548	20230816	092900	9940540	2935	2935	2935	2935	18
549	20230816	092800	9887710	2935	2935	2935	2935	0
550	20230816	092700	9887710	2935	2935	2935	2935	0
551	20230816	092600	9887710	2935	2935	2935	2935	0
552	20230816	092500	9887710	2935	2935	2935	2935	0
553	20230816	092400	9887710	2935	2935	2935	2935	1
554	20230816	092300	9884775	2940	2940	2940	2940	0
555	20230816	092200	9884775	2940	2940	2940	2940	179
556	20230816	092100	9358515	2940	2940	2940	2940	21
557	20230816	092000	9296775	2940	2940	2940	2940	1
558	20230816	091900	9293835	2950	2950	2950	2950	0
559	20230816	091800	9293835	2950	2950	2950	2950	0
560	20230816	091700	9293835	2950	2950	2950	2950	0
561	20230816	091600	9293835	2950	2950	2950	2950	0
562	20230816	091500	9293835	2950	2950	2950	2950	0
563	20230816	091400	9293835	2950	2950	2950	2950	0
564	20230816	091300	9293835	2950	2950	2950	2950	0
565	20230816	091200	9293835	2950	2920	2950	2920	7
566	20230816	091100	9273340	2900	2900	2900	2900	187
567	20230816	091000	8731040	2900	2900	2900	2900	500
568	20230816	090900	7281040	2900	2900	2900	2900	79
569	20230816	090800	7051940	2900	2900	2900	2900	0
570	20230816	090700	7051940	2900	2885	2900	2870	650
571	20230816	090600	5183160	2890	2895	2895	2890	58
572	20230816	090500	5015515	2900	2920	2920	2900	248
573	20230816	090400	4294990	2920	2935	2935	2920	161
574	20230816	090300	3824420	2940	2940	2940	2940	1002
575	20230816	090200	878540	2925	2925	2925	2925	50
576	20230816	090100	732290	2955	2950	2955	2950	110
577	20230816	090000	407740	2955	2955	2955	2950	138