KissMeData/002200/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	183500	116503525	2850	2850	2850	2850	24
3	20230703	183400	116503525	2850	2850	2850	2850	0
4	20230703	183300	116503525	2850	2850	2850	2850	0
5	20230703	183200	116503525	2850	2850	2850	2850	0
6	20230703	183100	116503525	2850	2850	2850	2850	0
7	20230703	183000	116503525	2850	2850	2850	2850	0
8	20230703	182900	116503525	2850	2850	2850	2850	0
9	20230703	182800	116503525	2850	2850	2850	2850	0
10	20230703	182700	116503525	2850	2850	2850	2850	0
11	20230703	182600	116503525	2850	2850	2850	2850	0
12	20230703	182500	116503525	2850	2850	2850	2850	0
13	20230703	182400	116503525	2850	2850	2850	2850	0
14	20230703	182300	116503525	2850	2850	2850	2850	0
15	20230703	182200	116503525	2850	2850	2850	2850	0
16	20230703	182100	116503525	2850	2850	2850	2850	0
17	20230703	182000	116503525	2850	2850	2850	2850	0
18	20230703	181900	116503525	2850	2850	2850	2850	0
19	20230703	181800	116503525	2850	2850	2850	2850	0
20	20230703	181700	116503525	2850	2850	2850	2850	0
21	20230703	181600	116503525	2850	2850	2850	2850	0
22	20230703	181500	116503525	2850	2850	2850	2850	0
23	20230703	181400	116503525	2850	2850	2850	2850	0
24	20230703	181300	116503525	2850	2850	2850	2850	0
25	20230703	181200	116503525	2850	2850	2850	2850	0
26	20230703	181100	116503525	2850	2850	2850	2850	0
27	20230703	181000	116503525	2850	2850	2850	2850	0
28	20230703	180900	116503525	2850	2850	2850	2850	0
29	20230703	180800	116503525	2850	2850	2850	2850	0
30	20230703	180700	116503525	2850	2850	2850	2850	0
31	20230703	180600	116503525	2850	2850	2850	2850	0
32	20230703	180500	116503525	2850	2850	2850	2850	24
33	20230703	180400	116503525	2850	2850	2850	2850	0
34	20230703	180300	116503525	2850	2850	2850	2850	0
35	20230703	180200	116503525	2850	2850	2850	2850	0
36	20230703	180100	116503525	2850	2850	2850	2850	0
37	20230703	180000	116503525	2850	2850	2850	2850	0
38	20230703	175900	116503525	2850	2850	2850	2850	0
39	20230703	175800	116503525	2850	2850	2850	2850	0
40	20230703	175700	116503525	2850	2850	2850	2850	0
41	20230703	175600	116503525	2850	2850	2850	2850	0
42	20230703	175500	116503525	2850	2850	2850	2850	0
43	20230703	175400	116503525	2850	2850	2850	2850	0
44	20230703	175300	116503525	2850	2850	2850	2850	0
45	20230703	175200	116503525	2850	2850	2850	2850	0
46	20230703	175100	116503525	2850	2850	2850	2850	0
47	20230703	175000	116503525	2850	2850	2850	2850	0
48	20230703	174900	116503525	2850	2850	2850	2850	0
49	20230703	174800	116503525	2850	2850	2850	2850	0
50	20230703	174700	116503525	2850	2850	2850	2850	0
51	20230703	174600	116503525	2850	2850	2850	2850	0
52	20230703	174500	116503525	2850	2850	2850	2850	0
53	20230703	174400	116503525	2850	2850	2850	2850	0
54	20230703	174300	116503525	2850	2850	2850	2850	0
55	20230703	174200	116503525	2850	2850	2850	2850	0
56	20230703	174100	116503525	2850	2850	2850	2850	0
57	20230703	174000	116503525	2850	2850	2850	2850	0
58	20230703	173900	116503525	2850	2850	2850	2850	0
59	20230703	173800	116503525	2850	2850	2850	2850	0
60	20230703	173700	116503525	2850	2850	2850	2850	0
61	20230703	173600	116503525	2850	2850	2850	2850	0
62	20230703	173500	116503525	2850	2850	2850	2850	24
63	20230703	173400	116503525	2850	2850	2850	2850	0
64	20230703	173300	116503525	2850	2850	2850	2850	0
65	20230703	173200	116503525	2850	2850	2850	2850	0
66	20230703	173100	116503525	2850	2850	2850	2850	0
67	20230703	173000	116503525	2850	2850	2850	2850	0
68	20230703	172900	116503525	2850	2850	2850	2850	0
69	20230703	172800	116503525	2850	2850	2850	2850	0
70	20230703	172700	116503525	2850	2850	2850	2850	0
71	20230703	172600	116503525	2850	2850	2850	2850	0
72	20230703	172500	116503525	2850	2850	2850	2850	0
73	20230703	172400	116503525	2850	2850	2850	2850	0
74	20230703	172300	116503525	2850	2850	2850	2850	0
75	20230703	172200	116503525	2850	2850	2850	2850	0
76	20230703	172100	116503525	2850	2850	2850	2850	0
77	20230703	172000	116503525	2850	2850	2850	2850	0
78	20230703	171900	116503525	2850	2850	2850	2850	0
79	20230703	171800	116503525	2850	2850	2850	2850	0
80	20230703	171700	116503525	2850	2850	2850	2850	0
81	20230703	171600	116503525	2850	2850	2850	2850	0
82	20230703	171500	116503525	2850	2850	2850	2850	0
83	20230703	171400	116503525	2850	2850	2850	2850	0
84	20230703	171300	116503525	2850	2850	2850	2850	0
85	20230703	171200	116503525	2850	2850	2850	2850	0
86	20230703	171100	116503525	2850	2850	2850	2850	0
87	20230703	171000	116503525	2850	2850	2850	2850	0
88	20230703	170900	116503525	2850	2850	2850	2850	0
89	20230703	170800	116503525	2850	2850	2850	2850	0
90	20230703	170700	116503525	2850	2850	2850	2850	0
91	20230703	170600	116503525	2850	2850	2850	2850	0
92	20230703	170500	116503525	2850	2850	2850	2850	24
93	20230703	170400	116503525	2850	2850	2850	2850	0
94	20230703	170300	116503525	2850	2850	2850	2850	0
95	20230703	170200	116503525	2850	2850	2850	2850	0
96	20230703	170100	116503525	2850	2850	2850	2850	0
97	20230703	170000	116503525	2850	2850	2850	2850	0
98	20230703	165900	116503525	2850	2850	2850	2850	0
99	20230703	165800	116503525	2850	2850	2850	2850	0
100	20230703	165700	116503525	2850	2850	2850	2850	0
101	20230703	165600	116503525	2850	2850	2850	2850	0
102	20230703	165500	116503525	2850	2850	2850	2850	0
103	20230703	165400	116503525	2850	2850	2850	2850	0
104	20230703	165300	116503525	2850	2850	2850	2850	0
105	20230703	165200	116503525	2850	2850	2850	2850	0
106	20230703	165100	116503525	2850	2850	2850	2850	0
107	20230703	165000	116503525	2850	2850	2850	2850	0
108	20230703	164900	116503525	2850	2850	2850	2850	0
109	20230703	164800	116503525	2850	2850	2850	2850	0
110	20230703	164700	116503525	2850	2850	2850	2850	0
111	20230703	164600	116503525	2850	2850	2850	2850	0
112	20230703	164500	116503525	2850	2850	2850	2850	0
113	20230703	164400	116503525	2850	2850	2850	2850	0
114	20230703	164300	116503525	2850	2850	2850	2850	0
115	20230703	164200	116503525	2850	2850	2850	2850	0
116	20230703	164100	116503525	2850	2850	2850	2850	0
117	20230703	164000	116503525	2850	2850	2850	2850	0
118	20230703	163900	116503525	2850	2850	2850	2850	0
119	20230703	163800	116503525	2850	2850	2850	2850	0
120	20230703	163700	116503525	2850	2850	2850	2850	0
121	20230703	163600	116503525	2850	2850	2850	2850	0
122	20230703	163500	116503525	2850	2850	2850	2850	24
123	20230703	163400	116503525	2850	2850	2850	2850	0
124	20230703	163300	116503525	2850	2850	2850	2850	0
125	20230703	163200	116503525	2850	2850	2850	2850	0
126	20230703	163100	116503525	2850	2850	2850	2850	0
127	20230703	163000	116503525	2850	2850	2850	2850	0
128	20230703	162900	116503525	2850	2850	2850	2850	0
129	20230703	162800	116503525	2850	2850	2850	2850	0
130	20230703	162700	116503525	2850	2850	2850	2850	0
131	20230703	162600	116503525	2850	2850	2850	2850	0
132	20230703	162500	116503525	2850	2850	2850	2850	0
133	20230703	162400	116503525	2850	2850	2850	2850	0
134	20230703	162300	116503525	2850	2850	2850	2850	0
135	20230703	162200	116503525	2850	2850	2850	2850	0
136	20230703	162100	116503525	2850	2850	2850	2850	0
137	20230703	162000	116503525	2850	2850	2850	2850	0
138	20230703	161900	116503525	2850	2850	2850	2850	0
139	20230703	161800	116503525	2850	2850	2850	2850	0
140	20230703	161700	116503525	2850	2850	2850	2850	0
141	20230703	161600	116503525	2850	2850	2850	2850	0
142	20230703	161500	116503525	2850	2850	2850	2850	0
143	20230703	161400	116503525	2850	2850	2850	2850	0
144	20230703	161300	116503525	2850	2850	2850	2850	0
145	20230703	161200	116503525	2850	2850	2850	2850	0
146	20230703	161100	116503525	2850	2850	2850	2850	0
147	20230703	161000	116503525	2850	2850	2850	2850	0
148	20230703	160900	116503525	2850	2850	2850	2850	0
149	20230703	160800	116503525	2850	2850	2850	2850	0
150	20230703	160700	116503525	2850	2850	2850	2850	0
151	20230703	160600	116503525	2850	2850	2850	2850	0
152	20230703	160500	116503525	2850	2850	2850	2850	24
153	20230703	160400	116503525	2850	2850	2850	2850	0
154	20230703	160300	116503525	2850	2850	2850	2850	0
155	20230703	160200	116503525	2850	2850	2850	2850	0
156	20230703	160100	116503525	2850	2850	2850	2850	0
157	20230703	160000	116503525	2850	2850	2850	2850	0
158	20230703	155900	116503525	2850	2850	2850	2850	0
159	20230703	155800	116503525	2850	2850	2850	2850	0
160	20230703	155700	116503525	2850	2850	2850	2850	0
161	20230703	155600	116503525	2850	2850	2850	2850	0
162	20230703	155500	116503525	2850	2850	2850	2850	0
163	20230703	155400	116503525	2850	2850	2850	2850	0
164	20230703	155300	116503525	2850	2850	2850	2850	0
165	20230703	155200	116503525	2850	2850	2850	2850	0
166	20230703	155100	116503525	2850	2850	2850	2850	0
167	20230703	155000	116503525	2850	2850	2850	2850	0
168	20230703	154900	116503525	2850	2850	2850	2850	0
169	20230703	154800	116503525	2850	2850	2850	2850	0
170	20230703	154700	116503525	2850	2850	2850	2850	0
171	20230703	154600	116503525	2850	2850	2850	2850	0
172	20230703	154500	116503525	2850	2850	2850	2850	0
173	20230703	154400	116503525	2850	2850	2850	2850	0
174	20230703	154300	116503525	2850	2850	2850	2850	0
175	20230703	154200	116503525	2850	2850	2850	2850	0
176	20230703	154100	116503525	2850	2850	2850	2850	0
177	20230703	154000	116503525	2850	2850	2850	2850	0
178	20230703	153900	116503525	2850	2850	2850	2850	0
179	20230703	153800	116503525	2850	2850	2850	2850	0
180	20230703	153700	116503525	2850	2850	2850	2850	0
181	20230703	153600	116503525	2850	2850	2850	2850	0
182	20230703	153500	116503525	2850	2850	2850	2850	24
183	20230703	153400	116503525	2850	2850	2850	2850	0
184	20230703	153300	116503525	2850	2850	2850	2850	0
185	20230703	153200	116503525	2850	2850	2850	2850	0
186	20230703	153100	116503525	2850	2850	2850	2850	0
187	20230703	153000	116503525	2850	2850	2850	2850	24
188	20230703	152900	116435125	2850	2850	2850	2850	0
189	20230703	152800	116435125	2850	2850	2850	2850	0
190	20230703	152700	116435125	2850	2850	2850	2850	0
191	20230703	152600	116435125	2850	2850	2850	2850	0
192	20230703	152500	116435125	2850	2850	2850	2850	0
193	20230703	152400	116435125	2850	2850	2850	2850	0
194	20230703	152300	116435125	2850	2850	2850	2850	0
195	20230703	152200	116435125	2850	2850	2850	2850	0
196	20230703	152100	116435125	2850	2850	2850	2850	0
197	20230703	152000	116435125	2850	2850	2850	2850	0
198	20230703	151900	116435125	2850	2840	2850	2840	63
199	20230703	151800	116255985	2840	2840	2840	2840	0
200	20230703	151700	116255985	2840	2840	2840	2840	766
201	20230703	151600	114080545	2840	2825	2840	2825	108
202	20230703	151500	113775430	2840	2840	2840	2840	0
203	20230703	151400	113775430	2840	2840	2840	2840	1
204	20230703	151300	113772590	2840	2840	2840	2840	0
205	20230703	151200	113772590	2840	2840	2840	2840	1
206	20230703	151100	113769750	2840	2840	2840	2840	0
207	20230703	151000	113769750	2840	2840	2840	2840	0
208	20230703	150900	113769750	2840	2840	2840	2840	0
209	20230703	150800	113769750	2840	2840	2840	2840	0
210	20230703	150700	113769750	2840	2840	2840	2840	2
211	20230703	150600	113764070	2840	2840	2840	2840	4
212	20230703	150500	113752710	2840	2840	2840	2840	10
213	20230703	150400	113724310	2840	2840	2840	2840	0
214	20230703	150300	113724310	2840	2840	2840	2840	0
215	20230703	150200	113724310	2840	2840	2840	2840	0
216	20230703	150100	113724310	2840	2840	2840	2840	0
217	20230703	150000	113724310	2840	2840	2840	2840	0
218	20230703	145900	113724310	2840	2840	2840	2840	0
219	20230703	145800	113724310	2840	2840	2840	2840	0
220	20230703	145700	113724310	2840	2840	2840	2840	0
221	20230703	145600	113724310	2840	2840	2840	2840	2
222	20230703	145500	113718630	2830	2830	2830	2830	1000
223	20230703	145400	110888630	2830	2835	2835	2830	1000
224	20230703	145300	108057755	2840	2840	2840	2840	0
225	20230703	145200	108057755	2840	2840	2840	2840	50
226	20230703	145100	107915755	2840	2840	2840	2840	0
227	20230703	145000	107915755	2840	2840	2840	2840	0
228	20230703	144900	107915755	2840	2840	2840	2840	17
229	20230703	144800	107867475	2840	2840	2840	2840	0
230	20230703	144700	107867475	2840	2840	2840	2840	0
231	20230703	144600	107867475	2840	2840	2840	2840	0
232	20230703	144500	107867475	2840	2840	2840	2840	0
233	20230703	144400	107867475	2840	2840	2840	2840	0
234	20230703	144300	107867475	2840	2840	2840	2840	0
235	20230703	144200	107867475	2840	2840	2840	2840	0
236	20230703	144100	107867475	2840	2840	2840	2840	0
237	20230703	144000	107867475	2840	2840	2840	2840	0
238	20230703	143900	107867475	2840	2840	2840	2840	0
239	20230703	143800	107867475	2840	2840	2840	2840	0
240	20230703	143700	107867475	2840	2840	2840	2840	100
241	20230703	143600	107583475	2840	2840	2840	2840	0
242	20230703	143500	107583475	2840	2840	2840	2840	0
243	20230703	143400	107583475	2840	2840	2840	2840	0
244	20230703	143300	107583475	2840	2840	2840	2840	0
245	20230703	143200	107583475	2840	2840	2840	2840	0
246	20230703	143100	107583475	2840	2840	2840	2840	0
247	20230703	143000	107583475	2840	2840	2840	2840	0
248	20230703	142900	107583475	2840	2840	2840	2840	0
249	20230703	142800	107583475	2840	2840	2840	2840	0
250	20230703	142700	107583475	2840	2840	2840	2840	0
251	20230703	142600	107583475	2840	2840	2840	2840	0
252	20230703	142500	107583475	2840	2840	2840	2840	0
253	20230703	142400	107583475	2840	2840	2840	2840	0
254	20230703	142300	107583475	2840	2840	2840	2840	0
255	20230703	142200	107583475	2840	2840	2840	2840	0
256	20230703	142100	107583475	2840	2840	2840	2840	0
257	20230703	142000	107583475	2840	2840	2840	2840	0
258	20230703	141900	107583475	2840	2840	2840	2840	10
259	20230703	141800	107555075	2840	2840	2840	2840	0
260	20230703	141700	107555075	2840	2840	2840	2840	0
261	20230703	141600	107555075	2840	2840	2840	2840	0
262	20230703	141500	107555075	2840	2840	2840	2840	0
263	20230703	141400	107555075	2840	2840	2840	2840	10
264	20230703	141300	107526675	2835	2835	2835	2835	0
265	20230703	141200	107526675	2835	2835	2835	2835	500
266	20230703	141100	106109175	2840	2840	2840	2840	0
267	20230703	141000	106109175	2840	2840	2840	2840	0
268	20230703	140900	106109175	2840	2840	2840	2840	0
269	20230703	140800	106109175	2840	2840	2840	2840	500
270	20230703	140700	104689175	2840	2840	2840	2840	485
271	20230703	140600	103311775	2840	2840	2840	2840	0
272	20230703	140500	103311775	2840	2840	2840	2840	0
273	20230703	140400	103311775	2840	2840	2840	2840	0
274	20230703	140300	103311775	2840	2835	2840	2835	506
275	20230703	140200	101877235	2840	2840	2840	2840	0
276	20230703	140100	101877235	2840	2840	2840	2840	0
277	20230703	140000	101877235	2840	2840	2840	2840	0
278	20230703	135900	101877235	2840	2840	2840	2840	0
279	20230703	135800	101877235	2840	2840	2840	2840	0
280	20230703	135700	101877235	2840	2840	2840	2840	0
281	20230703	135600	101877235	2840	2840	2840	2840	487
282	20230703	135500	100494155	2840	2830	2840	2830	102
283	20230703	135400	100205475	2840	2840	2840	2840	5
284	20230703	135300	100191275	2850	2850	2850	2850	0
285	20230703	135200	100191275	2850	2850	2850	2850	0
286	20230703	135100	100191275	2850	2850	2850	2850	0
287	20230703	135000	100191275	2850	2835	2850	2835	930
288	20230703	134900	97554695	2835	2840	2850	2830	8116
289	20230703	134800	74581010	2840	2845	2845	2840	2688
290	20230703	134700	66945745	2850	2850	2850	2850	0
291	20230703	134600	66945745	2850	2850	2850	2850	0
292	20230703	134500	66945745	2850	2850	2850	2850	0
293	20230703	134400	66945745	2850	2850	2850	2850	0
294	20230703	134300	66945745	2850	2850	2850	2850	0
295	20230703	134200	66945745	2850	2850	2850	2850	0
296	20230703	134100	66945745	2850	2850	2850	2850	0
297	20230703	134000	66945745	2850	2850	2850	2850	0
298	20230703	133900	66945745	2850	2850	2850	2850	0
299	20230703	133800	66945745	2850	2850	2850	2850	1
300	20230703	133700	66942895	2855	2855	2855	2855	0
301	20230703	133600	66942895	2855	2855	2855	2855	0
302	20230703	133500	66942895	2855	2855	2855	2855	0
303	20230703	133400	66942895	2855	2855	2855	2855	0
304	20230703	133300	66942895	2855	2855	2855	2855	0
305	20230703	133200	66942895	2855	2855	2855	2855	0
306	20230703	133100	66942895	2855	2855	2855	2855	0
307	20230703	133000	66942895	2855	2855	2855	2855	0
308	20230703	132900	66942895	2855	2855	2855	2855	0
309	20230703	132800	66942895	2855	2855	2855	2855	0
310	20230703	132700	66942895	2855	2855	2855	2855	0
311	20230703	132600	66942895	2855	2855	2855	2855	0
312	20230703	132500	66942895	2855	2855	2855	2855	0
313	20230703	132400	66942895	2855	2855	2855	2855	0
314	20230703	132300	66942895	2855	2855	2855	2855	0
315	20230703	132200	66942895	2855	2855	2855	2855	0
316	20230703	132100	66942895	2855	2855	2855	2855	0
317	20230703	132000	66942895	2855	2855	2855	2855	0
318	20230703	131900	66942895	2855	2845	2855	2840	5709
319	20230703	131800	50714225	2855	2855	2855	2855	0
320	20230703	131700	50714225	2855	2855	2855	2855	0
321	20230703	131600	50714225	2855	2855	2855	2855	200
322	20230703	131500	50143225	2855	2855	2855	2855	0
323	20230703	131400	50143225	2855	2855	2855	2855	0
324	20230703	131300	50143225	2855	2855	2855	2855	0
325	20230703	131200	50143225	2855	2855	2855	2855	0
326	20230703	131100	50143225	2855	2855	2855	2855	0
327	20230703	131000	50143225	2855	2855	2855	2855	0
328	20230703	130900	50143225	2855	2855	2855	2855	0
329	20230703	130800	50143225	2855	2855	2855	2855	0
330	20230703	130700	50143225	2855	2855	2855	2855	20
331	20230703	130600	50086125	2855	2855	2855	2855	0
332	20230703	130500	50086125	2855	2855	2855	2855	0
333	20230703	130400	50086125	2855	2855	2855	2855	0
334	20230703	130300	50086125	2855	2855	2855	2855	0
335	20230703	130200	50086125	2855	2855	2855	2855	0
336	20230703	130100	50086125	2855	2855	2855	2855	0
337	20230703	130000	50086125	2855	2855	2855	2855	0
338	20230703	125900	50086125	2855	2855	2855	2855	0
339	20230703	125800	50086125	2855	2855	2855	2855	0
340	20230703	125700	50086125	2855	2855	2855	2855	0
341	20230703	125600	50086125	2855	2855	2855	2855	0
342	20230703	125500	50086125	2855	2855	2855	2855	0
343	20230703	125400	50086125	2855	2855	2855	2855	0
344	20230703	125300	50086125	2855	2855	2855	2855	0
345	20230703	125200	50086125	2855	2855	2855	2855	0
346	20230703	125100	50086125	2855	2855	2855	2855	2
347	20230703	125000	50080415	2855	2855	2855	2855	0
348	20230703	124900	50080415	2855	2855	2855	2855	0
349	20230703	124800	50080415	2855	2845	2855	2845	704
350	20230703	124700	48077495	2855	2850	2855	2850	12
351	20230703	124600	48043285	2855	2855	2855	2855	0
352	20230703	124500	48043285	2855	2855	2855	2855	0
353	20230703	124400	48043285	2855	2855	2855	2855	0
354	20230703	124300	48043285	2855	2850	2855	2850	202
355	20230703	124200	47467575	2855	2855	2855	2855	0
356	20230703	124100	47467575	2855	2855	2855	2855	0
357	20230703	124000	47467575	2855	2855	2855	2855	0
358	20230703	123900	47467575	2855	2855	2855	2855	10
359	20230703	123800	47439025	2855	2855	2855	2855	0
360	20230703	123700	47439025	2855	2855	2855	2855	1
361	20230703	123600	47436170	2850	2850	2850	2850	1000
362	20230703	123500	44586170	2855	2855	2855	2855	0
363	20230703	123400	44586170	2855	2855	2855	2855	0
364	20230703	123300	44586170	2855	2855	2855	2855	0
365	20230703	123200	44586170	2855	2855	2855	2855	0
366	20230703	123100	44586170	2855	2855	2855	2855	0
367	20230703	123000	44586170	2855	2855	2855	2850	17
368	20230703	122900	44537710	2850	2850	2850	2850	11
369	20230703	122800	44506360	2855	2855	2855	2855	0
370	20230703	122700	44506360	2855	2855	2855	2855	3
371	20230703	122600	44497795	2855	2855	2855	2855	0
372	20230703	122500	44497795	2855	2855	2855	2855	0
373	20230703	122400	44497795	2855	2855	2855	2855	0
374	20230703	122300	44497795	2855	2855	2855	2855	0
375	20230703	122200	44497795	2855	2855	2855	2855	0
376	20230703	122100	44497795	2855	2855	2855	2855	0
377	20230703	122000	44497795	2855	2855	2855	2855	0
378	20230703	121900	44497795	2855	2855	2855	2855	11
379	20230703	121800	44466390	2850	2850	2850	2850	3030
380	20230703	121700	35830890	2855	2855	2855	2855	0
381	20230703	121600	35830890	2855	2855	2855	2855	0
382	20230703	121500	35830890	2855	2855	2855	2855	0
383	20230703	121400	35830890	2855	2855	2855	2855	0
384	20230703	121300	35830890	2855	2855	2855	2855	0
385	20230703	121200	35830890	2855	2855	2855	2855	0
386	20230703	121100	35830890	2855	2855	2855	2855	0
387	20230703	121000	35830890	2855	2855	2855	2855	0
388	20230703	120900	35830890	2855	2855	2855	2855	0
389	20230703	120800	35830890	2855	2855	2855	2855	0
390	20230703	120700	35830890	2855	2855	2855	2855	0
391	20230703	120600	35830890	2855	2855	2855	2855	0
392	20230703	120500	35830890	2855	2855	2855	2855	0
393	20230703	120400	35830890	2855	2855	2855	2855	0
394	20230703	120300	35830890	2855	2855	2855	2855	0
395	20230703	120200	35830890	2855	2855	2855	2855	0
396	20230703	120100	35830890	2855	2855	2855	2855	0
397	20230703	120000	35830890	2855	2855	2855	2855	0
398	20230703	115900	35830890	2855	2855	2855	2855	0
399	20230703	115800	35830890	2855	2855	2855	2855	2
400	20230703	115700	35825180	2850	2850	2850	2850	0
401	20230703	115600	35825180	2850	2850	2850	2850	0
402	20230703	115500	35825180	2850	2850	2850	2850	1
403	20230703	115400	35822330	2850	2850	2850	2850	760
404	20230703	115300	33656330	2850	2850	2850	2850	529
405	20230703	115200	32148680	2850	2850	2850	2850	307
406	20230703	115100	31273730	2850	2850	2850	2850	0
407	20230703	115000	31273730	2850	2850	2850	2850	0
408	20230703	114900	31273730	2850	2850	2850	2850	0
409	20230703	114800	31273730	2850	2850	2850	2850	0
410	20230703	114700	31273730	2850	2850	2850	2850	0
411	20230703	114600	31273730	2850	2850	2850	2850	0
412	20230703	114500	31273730	2850	2850	2850	2850	101
413	20230703	114400	30985880	2850	2850	2850	2850	0
414	20230703	114300	30985880	2850	2850	2850	2850	0
415	20230703	114200	30985880	2850	2850	2850	2850	0
416	20230703	114100	30985880	2850	2850	2850	2850	0
417	20230703	114000	30985880	2850	2850	2850	2850	0
418	20230703	113900	30985880	2850	2850	2850	2850	0
419	20230703	113800	30985880	2850	2850	2850	2850	0
420	20230703	113700	30985880	2850	2850	2850	2850	0
421	20230703	113600	30985880	2850	2850	2850	2850	0
422	20230703	113500	30985880	2850	2850	2850	2850	0
423	20230703	113400	30985880	2850	2850	2850	2850	0
424	20230703	113300	30985880	2850	2850	2850	2850	0
425	20230703	113200	30985880	2850	2850	2850	2850	0
426	20230703	113100	30985880	2850	2850	2850	2850	0
427	20230703	113000	30985880	2850	2850	2850	2850	4
428	20230703	112900	30974480	2850	2850	2850	2850	0
429	20230703	112800	30974480	2850	2850	2850	2850	0
430	20230703	112700	30974480	2850	2850	2850	2850	28
431	20230703	112600	30894680	2850	2850	2850	2850	0
432	20230703	112500	30894680	2850	2850	2850	2850	11
433	20230703	112400	30863330	2850	2850	2850	2850	0
434	20230703	112300	30863330	2850	2850	2850	2850	0
435	20230703	112200	30863330	2850	2850	2850	2850	0
436	20230703	112100	30863330	2850	2850	2850	2850	0
437	20230703	112000	30863330	2850	2850	2850	2850	0
438	20230703	111900	30863330	2850	2850	2850	2850	0
439	20230703	111800	30863330	2850	2850	2850	2850	0
440	20230703	111700	30863330	2850	2850	2850	2850	11
441	20230703	111600	30831980	2855	2855	2855	2855	0
442	20230703	111500	30831980	2855	2855	2855	2855	1
443	20230703	111400	30829125	2855	2855	2855	2855	0
444	20230703	111300	30829125	2855	2855	2855	2855	0
445	20230703	111200	30829125	2855	2855	2855	2855	0
446	20230703	111100	30829125	2855	2855	2855	2855	0
447	20230703	111000	30829125	2855	2855	2855	2855	0
448	20230703	110900	30829125	2855	2855	2855	2855	0
449	20230703	110800	30829125	2855	2855	2855	2855	0
450	20230703	110700	30829125	2855	2855	2855	2855	0
451	20230703	110600	30829125	2855	2855	2855	2855	6
452	20230703	110500	30811995	2855	2850	2855	2845	824
453	20230703	110400	28467175	2855	2855	2855	2855	0
454	20230703	110300	28467175	2855	2855	2855	2855	0
455	20230703	110200	28467175	2855	2855	2855	2855	0
456	20230703	110100	28467175	2855	2855	2855	2855	0
457	20230703	110000	28467175	2855	2855	2855	2855	0
458	20230703	105900	28467175	2855	2855	2855	2855	0
459	20230703	105800	28467175	2855	2855	2855	2855	0
460	20230703	105700	28467175	2855	2855	2855	2855	0
461	20230703	105600	28467175	2855	2855	2855	2855	9
462	20230703	105500	28441480	2855	2855	2855	2855	0
463	20230703	105400	28441480	2855	2855	2855	2855	2
464	20230703	105300	28435770	2855	2855	2855	2855	0
465	20230703	105200	28435770	2855	2855	2855	2855	0
466	20230703	105100	28435770	2855	2855	2855	2855	0
467	20230703	105000	28435770	2855	2850	2855	2850	490
468	20230703	104900	27039265	2850	2850	2850	2850	0
469	20230703	104800	27039265	2850	2850	2850	2850	0
470	20230703	104700	27039265	2850	2850	2850	2850	0
471	20230703	104600	27039265	2850	2850	2850	2850	0
472	20230703	104500	27039265	2850	2850	2850	2850	0
473	20230703	104400	27039265	2850	2850	2850	2850	0
474	20230703	104300	27039265	2850	2845	2850	2845	241
475	20230703	104200	26353600	2850	2850	2850	2850	0
476	20230703	104100	26353600	2850	2850	2850	2850	2
477	20230703	104000	26347900	2845	2845	2845	2845	0
478	20230703	103900	26347900	2845	2845	2845	2845	100
479	20230703	103800	26063400	2850	2850	2850	2850	0
480	20230703	103700	26063400	2850	2850	2850	2850	0
481	20230703	103600	26063400	2850	2850	2850	2850	0
482	20230703	103500	26063400	2850	2850	2850	2850	0
483	20230703	103400	26063400	2850	2850	2850	2850	1
484	20230703	103300	26060550	2850	2850	2850	2850	0
485	20230703	103200	26060550	2850	2850	2850	2850	0
486	20230703	103100	26060550	2850	2850	2850	2850	0
487	20230703	103000	26060550	2850	2830	2850	2830	112
488	20230703	102900	25743350	2850	2850	2850	2850	0
489	20230703	102800	25743350	2850	2850	2850	2850	3
490	20230703	102700	25734800	2835	2835	2835	2835	1680
491	20230703	102600	20972000	2835	2835	2835	2835	0
492	20230703	102500	20972000	2835	2835	2835	2835	12
493	20230703	102400	20937980	2835	2835	2835	2835	3
494	20230703	102300	20929475	2835	2835	2835	2835	3
495	20230703	102200	20920970	2830	2830	2830	2830	0
496	20230703	102100	20920970	2830	2830	2830	2830	0
497	20230703	102000	20920970	2830	2830	2830	2830	2
498	20230703	101900	20915310	2830	2830	2830	2830	0
499	20230703	101800	20915310	2830	2830	2830	2830	0
500	20230703	101700	20915310	2830	2830	2830	2830	0
501	20230703	101600	20915310	2830	2830	2830	2830	426
502	20230703	101500	19709730	2830	2830	2830	2830	0
503	20230703	101400	19709730	2830	2845	2845	2830	1574
504	20230703	101300	15254170	2850	2850	2850	2850	0
505	20230703	101200	15254170	2850	2850	2850	2850	101
506	20230703	101100	14966320	2855	2855	2855	2855	0
507	20230703	101000	14966320	2855	2855	2855	2855	0
508	20230703	100900	14966320	2855	2855	2855	2855	2
509	20230703	100800	14960610	2855	2855	2855	2855	0
510	20230703	100700	14960610	2855	2855	2855	2855	0
511	20230703	100600	14960610	2855	2855	2855	2855	0
512	20230703	100500	14960610	2855	2855	2855	2855	0
513	20230703	100400	14960610	2855	2855	2855	2855	0
514	20230703	100300	14960610	2855	2855	2855	2855	0
515	20230703	100200	14960610	2855	2855	2855	2855	0
516	20230703	100100	14960610	2855	2855	2855	2855	0
517	20230703	100000	14960610	2855	2855	2855	2855	0
518	20230703	095900	14960610	2855	2855	2855	2855	0
519	20230703	095800	14960610	2855	2850	2855	2850	41
520	20230703	095700	14843565	2850	2845	2850	2845	418
521	20230703	095600	13653745	2835	2845	2845	2825	1045
522	20230703	095500	10694550	2845	2845	2845	2845	109
523	20230703	095400	10384445	2845	2850	2850	2845	3
524	20230703	095300	10375905	2845	2845	2845	2845	511
525	20230703	095200	8922110	2850	2850	2850	2850	0
526	20230703	095100	8922110	2850	2850	2850	2850	0
527	20230703	095000	8922110	2850	2850	2850	2850	0
528	20230703	094900	8922110	2850	2850	2850	2850	0
529	20230703	094800	8922110	2850	2850	2850	2850	0
530	20230703	094700	8922110	2850	2850	2850	2850	0
531	20230703	094600	8922110	2850	2850	2850	2850	0
532	20230703	094500	8922110	2850	2850	2850	2850	0
533	20230703	094400	8922110	2850	2855	2855	2850	239
534	20230703	094300	8240890	2855	2855	2855	2855	200
535	20230703	094200	7669890	2855	2855	2855	2855	0
536	20230703	094100	7669890	2855	2855	2855	2855	1
537	20230703	094000	7667035	2840	2840	2840	2840	2000
538	20230703	093900	1987035	2855	2850	2855	2850	109
539	20230703	093800	1676375	2850	2850	2850	2850	0
540	20230703	093700	1676375	2850	2850	2850	2850	200
541	20230703	093600	1106375	2850	2850	2850	2850	0
542	20230703	093500	1106375	2850	2850	2850	2850	0
543	20230703	093400	1106375	2850	2850	2850	2850	0
544	20230703	093300	1106375	2850	2850	2850	2850	0
545	20230703	093200	1106375	2850	2850	2850	2850	0
546	20230703	093100	1106375	2850	2850	2850	2850	66
547	20230703	093000	918275	2850	2850	2850	2850	0
548	20230703	092900	918275	2850	2850	2850	2850	3
549	20230703	092800	909725	2850	2850	2850	2850	8
550	20230703	092700	886925	2850	2850	2850	2850	0
551	20230703	092600	886925	2850	2850	2850	2850	0
552	20230703	092500	886925	2850	2850	2850	2850	2
553	20230703	092400	881225	2845	2845	2845	2845	144
554	20230703	092300	471545	2850	2850	2850	2850	0
555	20230703	092200	471545	2850	2850	2850	2850	23
556	20230703	092100	405995	2860	2860	2860	2860	0
557	20230703	092000	405995	2860	2860	2860	2860	0
558	20230703	091900	405995	2860	2860	2860	2860	0
559	20230703	091800	405995	2860	2860	2860	2860	0
560	20230703	091700	405995	2860	2860	2860	2860	0
561	20230703	091600	405995	2860	2860	2860	2860	0
562	20230703	091500	405995	2860	2860	2860	2860	100
563	20230703	091400	119995	2860	2860	2860	2860	0
564	20230703	091300	119995	2860	2860	2860	2860	0
565	20230703	091200	119995	2860	2860	2860	2860	0
566	20230703	091100	119995	2860	2860	2860	2860	0
567	20230703	091000	119995	2860	2860	2860	2860	0
568	20230703	090900	119995	2860	2860	2860	2860	0
569	20230703	090800	119995	2860	2860	2860	2860	5
570	20230703	090700	105695	2860	2860	2860	2860	0
571	20230703	090600	105695	2860	2860	2860	2860	0
572	20230703	090500	105695	2860	2860	2860	2860	0
573	20230703	090400	105695	2860	2860	2860	2860	30
574	20230703	090300	19895	2860	2860	2860	2860	0
575	20230703	090200	19895	2860	2860	2860	2860	0
576	20230703	090100	19895	2860	2860	2860	2860	2
577	20230703	090000	14175	2835	2835	2835	2835	5