KissMeData/002200/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	183500	240493345	2945	2945	2945	2945	847
3	20230724	183400	240493345	2945	2945	2945	2945	0
4	20230724	183300	240493345	2945	2945	2945	2945	0
5	20230724	183200	240493345	2945	2945	2945	2945	0
6	20230724	183100	240493345	2945	2945	2945	2945	0
7	20230724	183000	240493345	2945	2945	2945	2945	0
8	20230724	182900	240493345	2945	2945	2945	2945	0
9	20230724	182800	240493345	2945	2945	2945	2945	0
10	20230724	182700	240493345	2945	2945	2945	2945	0
11	20230724	182600	240493345	2945	2945	2945	2945	0
12	20230724	182500	240493345	2945	2945	2945	2945	0
13	20230724	182400	240493345	2945	2945	2945	2945	0
14	20230724	182300	240493345	2945	2945	2945	2945	0
15	20230724	182200	240493345	2945	2945	2945	2945	0
16	20230724	182100	240493345	2945	2945	2945	2945	0
17	20230724	182000	240493345	2945	2945	2945	2945	0
18	20230724	181900	240493345	2945	2945	2945	2945	0
19	20230724	181800	240493345	2945	2945	2945	2945	0
20	20230724	181700	240493345	2945	2945	2945	2945	0
21	20230724	181600	240493345	2945	2945	2945	2945	0
22	20230724	181500	240493345	2945	2945	2945	2945	0
23	20230724	181400	240493345	2945	2945	2945	2945	0
24	20230724	181300	240493345	2945	2945	2945	2945	0
25	20230724	181200	240493345	2945	2945	2945	2945	0
26	20230724	181100	240493345	2945	2945	2945	2945	0
27	20230724	181000	240493345	2945	2945	2945	2945	0
28	20230724	180900	240493345	2945	2945	2945	2945	0
29	20230724	180800	240493345	2945	2945	2945	2945	0
30	20230724	180700	240493345	2945	2945	2945	2945	0
31	20230724	180600	240493345	2945	2945	2945	2945	0
32	20230724	180500	240493345	2945	2945	2945	2945	847
33	20230724	180400	240493345	2945	2945	2945	2945	0
34	20230724	180300	240493345	2945	2945	2945	2945	0
35	20230724	180200	240493345	2945	2945	2945	2945	0
36	20230724	180100	240493345	2945	2945	2945	2945	0
37	20230724	180000	240493345	2945	2945	2945	2945	0
38	20230724	175900	240493345	2945	2945	2945	2945	0
39	20230724	175800	240493345	2945	2945	2945	2945	0
40	20230724	175700	240493345	2945	2945	2945	2945	0
41	20230724	175600	240493345	2945	2945	2945	2945	0
42	20230724	175500	240493345	2945	2945	2945	2945	0
43	20230724	175400	240493345	2945	2945	2945	2945	0
44	20230724	175300	240493345	2945	2945	2945	2945	0
45	20230724	175200	240493345	2945	2945	2945	2945	0
46	20230724	175100	240493345	2945	2945	2945	2945	0
47	20230724	175000	240493345	2945	2945	2945	2945	0
48	20230724	174900	240493345	2945	2945	2945	2945	0
49	20230724	174800	240493345	2945	2945	2945	2945	0
50	20230724	174700	240493345	2945	2945	2945	2945	0
51	20230724	174600	240493345	2945	2945	2945	2945	0
52	20230724	174500	240493345	2945	2945	2945	2945	0
53	20230724	174400	240493345	2945	2945	2945	2945	0
54	20230724	174300	240493345	2945	2945	2945	2945	0
55	20230724	174200	240493345	2945	2945	2945	2945	0
56	20230724	174100	240493345	2945	2945	2945	2945	0
57	20230724	174000	240493345	2945	2945	2945	2945	0
58	20230724	173900	240493345	2945	2945	2945	2945	0
59	20230724	173800	240493345	2945	2945	2945	2945	0
60	20230724	173700	240493345	2945	2945	2945	2945	0
61	20230724	173600	240493345	2945	2945	2945	2945	0
62	20230724	173500	240493345	2945	2945	2945	2945	847
63	20230724	173400	240493345	2945	2945	2945	2945	0
64	20230724	173300	240493345	2945	2945	2945	2945	0
65	20230724	173200	240493345	2945	2945	2945	2945	0
66	20230724	173100	240493345	2945	2945	2945	2945	0
67	20230724	173000	240493345	2945	2945	2945	2945	0
68	20230724	172900	240493345	2945	2945	2945	2945	0
69	20230724	172800	240493345	2945	2945	2945	2945	0
70	20230724	172700	240493345	2945	2945	2945	2945	0
71	20230724	172600	240493345	2945	2945	2945	2945	0
72	20230724	172500	240493345	2945	2945	2945	2945	0
73	20230724	172400	240493345	2945	2945	2945	2945	0
74	20230724	172300	240493345	2945	2945	2945	2945	0
75	20230724	172200	240493345	2945	2945	2945	2945	0
76	20230724	172100	240493345	2945	2945	2945	2945	0
77	20230724	172000	240493345	2945	2945	2945	2945	0
78	20230724	171900	240493345	2945	2945	2945	2945	0
79	20230724	171800	240493345	2945	2945	2945	2945	0
80	20230724	171700	240493345	2945	2945	2945	2945	0
81	20230724	171600	240493345	2945	2945	2945	2945	0
82	20230724	171500	240493345	2945	2945	2945	2945	0
83	20230724	171400	240493345	2945	2945	2945	2945	0
84	20230724	171300	240493345	2945	2945	2945	2945	0
85	20230724	171200	240493345	2945	2945	2945	2945	0
86	20230724	171100	240493345	2945	2945	2945	2945	0
87	20230724	171000	240493345	2945	2945	2945	2945	0
88	20230724	170900	240493345	2945	2945	2945	2945	0
89	20230724	170800	240493345	2945	2945	2945	2945	0
90	20230724	170700	240493345	2945	2945	2945	2945	0
91	20230724	170600	240493345	2945	2945	2945	2945	0
92	20230724	170500	240493345	2945	2945	2945	2945	847
93	20230724	170400	240493345	2945	2945	2945	2945	0
94	20230724	170300	240493345	2945	2945	2945	2945	0
95	20230724	170200	240493345	2945	2945	2945	2945	0
96	20230724	170100	240493345	2945	2945	2945	2945	0
97	20230724	170000	240493345	2945	2945	2945	2945	0
98	20230724	165900	240493345	2945	2945	2945	2945	0
99	20230724	165800	240493345	2945	2945	2945	2945	0
100	20230724	165700	240493345	2945	2945	2945	2945	0
101	20230724	165600	240493345	2945	2945	2945	2945	0
102	20230724	165500	240493345	2945	2945	2945	2945	0
103	20230724	165400	240493345	2945	2945	2945	2945	0
104	20230724	165300	240493345	2945	2945	2945	2945	0
105	20230724	165200	240493345	2945	2945	2945	2945	0
106	20230724	165100	240493345	2945	2945	2945	2945	0
107	20230724	165000	240493345	2945	2945	2945	2945	0
108	20230724	164900	240493345	2945	2945	2945	2945	0
109	20230724	164800	240493345	2945	2945	2945	2945	0
110	20230724	164700	240493345	2945	2945	2945	2945	0
111	20230724	164600	240493345	2945	2945	2945	2945	0
112	20230724	164500	240493345	2945	2945	2945	2945	0
113	20230724	164400	240493345	2945	2945	2945	2945	0
114	20230724	164300	240493345	2945	2945	2945	2945	0
115	20230724	164200	240493345	2945	2945	2945	2945	0
116	20230724	164100	240493345	2945	2945	2945	2945	0
117	20230724	164000	240493345	2945	2945	2945	2945	0
118	20230724	163900	240493345	2945	2945	2945	2945	0
119	20230724	163800	240493345	2945	2945	2945	2945	0
120	20230724	163700	240493345	2945	2945	2945	2945	0
121	20230724	163600	240493345	2945	2945	2945	2945	0
122	20230724	163500	240493345	2945	2945	2945	2945	847
123	20230724	163400	240493345	2945	2945	2945	2945	0
124	20230724	163300	240493345	2945	2945	2945	2945	0
125	20230724	163200	240493345	2945	2945	2945	2945	0
126	20230724	163100	240493345	2945	2945	2945	2945	0
127	20230724	163000	240493345	2945	2945	2945	2945	0
128	20230724	162900	240493345	2945	2945	2945	2945	0
129	20230724	162800	240493345	2945	2945	2945	2945	0
130	20230724	162700	240493345	2945	2945	2945	2945	0
131	20230724	162600	240493345	2945	2945	2945	2945	0
132	20230724	162500	240493345	2945	2945	2945	2945	0
133	20230724	162400	240493345	2945	2945	2945	2945	0
134	20230724	162300	240493345	2945	2945	2945	2945	0
135	20230724	162200	240493345	2945	2945	2945	2945	0
136	20230724	162100	240493345	2945	2945	2945	2945	0
137	20230724	162000	240493345	2945	2945	2945	2945	0
138	20230724	161900	240493345	2945	2945	2945	2945	0
139	20230724	161800	240493345	2945	2945	2945	2945	0
140	20230724	161700	240493345	2945	2945	2945	2945	0
141	20230724	161600	240493345	2945	2945	2945	2945	0
142	20230724	161500	240493345	2945	2945	2945	2945	0
143	20230724	161400	240493345	2945	2945	2945	2945	0
144	20230724	161300	240493345	2945	2945	2945	2945	0
145	20230724	161200	240493345	2945	2945	2945	2945	0
146	20230724	161100	240493345	2945	2945	2945	2945	0
147	20230724	161000	240493345	2945	2945	2945	2945	0
148	20230724	160900	240493345	2945	2945	2945	2945	0
149	20230724	160800	240493345	2945	2945	2945	2945	0
150	20230724	160700	240493345	2945	2945	2945	2945	0
151	20230724	160600	240493345	2945	2945	2945	2945	0
152	20230724	160500	240493345	2945	2945	2945	2945	847
153	20230724	160400	240493345	2945	2945	2945	2945	0
154	20230724	160300	240493345	2945	2945	2945	2945	0
155	20230724	160200	240493345	2945	2945	2945	2945	0
156	20230724	160100	240493345	2945	2945	2945	2945	0
157	20230724	160000	240493345	2945	2945	2945	2945	0
158	20230724	155900	240493345	2945	2945	2945	2945	0
159	20230724	155800	240493345	2945	2945	2945	2945	0
160	20230724	155700	240493345	2945	2945	2945	2945	0
161	20230724	155600	240493345	2945	2945	2945	2945	0
162	20230724	155500	240493345	2945	2945	2945	2945	0
163	20230724	155400	240493345	2945	2945	2945	2945	0
164	20230724	155300	240493345	2945	2945	2945	2945	0
165	20230724	155200	240493345	2945	2945	2945	2945	0
166	20230724	155100	240493345	2945	2945	2945	2945	0
167	20230724	155000	240493345	2945	2945	2945	2945	0
168	20230724	154900	240493345	2945	2945	2945	2945	0
169	20230724	154800	240493345	2945	2945	2945	2945	0
170	20230724	154700	240493345	2945	2945	2945	2945	0
171	20230724	154600	240493345	2945	2945	2945	2945	0
172	20230724	154500	240493345	2945	2945	2945	2945	0
173	20230724	154400	240493345	2945	2945	2945	2945	0
174	20230724	154300	240493345	2945	2945	2945	2945	0
175	20230724	154200	240493345	2945	2945	2945	2945	0
176	20230724	154100	240493345	2945	2945	2945	2945	0
177	20230724	154000	240493345	2945	2945	2945	2945	0
178	20230724	153900	240493345	2945	2945	2945	2945	0
179	20230724	153800	240493345	2945	2945	2945	2945	0
180	20230724	153700	240493345	2945	2945	2945	2945	0
181	20230724	153600	240493345	2945	2945	2945	2945	0
182	20230724	153500	240493345	2945	2945	2945	2945	847
183	20230724	153400	240493345	2945	2945	2945	2945	0
184	20230724	153300	240493345	2945	2945	2945	2945	0
185	20230724	153200	240493345	2945	2945	2945	2945	0
186	20230724	153100	240493345	2945	2945	2945	2945	0
187	20230724	153000	240493345	2945	2945	2945	2945	847
188	20230724	152900	237998930	2905	2905	2905	2905	0
189	20230724	152800	237998930	2905	2905	2905	2905	0
190	20230724	152700	237998930	2905	2905	2905	2905	0
191	20230724	152600	237998930	2905	2905	2905	2905	0
192	20230724	152500	237998930	2905	2905	2905	2905	0
193	20230724	152400	237998930	2905	2905	2905	2905	0
194	20230724	152300	237998930	2905	2905	2905	2905	0
195	20230724	152200	237998930	2905	2905	2905	2905	0
196	20230724	152100	237998930	2905	2905	2905	2905	0
197	20230724	152000	237998930	2905	2905	2905	2905	0
198	20230724	151900	237998930	2905	2910	2945	2905	3668
199	20230724	151800	227271970	2910	2910	2910	2910	13
200	20230724	151700	227234140	2910	2910	2910	2910	0
201	20230724	151600	227234140	2910	2910	2910	2910	5
202	20230724	151500	227219590	2910	2905	2910	2905	64
203	20230724	151400	227033355	2910	2910	2910	2910	0
204	20230724	151300	227033355	2910	2910	2910	2910	0
205	20230724	151200	227033355	2910	2910	2910	2910	33
206	20230724	151100	226937325	2910	2910	2910	2910	58
207	20230724	151000	226768545	2910	2910	2910	2910	0
208	20230724	150900	226768545	2910	2910	2910	2910	0
209	20230724	150800	226768545	2910	2910	2910	2910	0
210	20230724	150700	226768545	2910	2910	2910	2910	0
211	20230724	150600	226768545	2910	2910	2910	2910	0
212	20230724	150500	226768545	2910	2910	2910	2910	0
213	20230724	150400	226768545	2910	2920	2920	2910	3263
214	20230724	150300	217272510	2920	2920	2920	2920	0
215	20230724	150200	217272510	2920	2920	2920	2920	0
216	20230724	150100	217272510	2920	2920	2920	2920	0
217	20230724	150000	217272510	2920	2920	2920	2920	0
218	20230724	145900	217272510	2920	2920	2920	2920	0
219	20230724	145800	217272510	2920	2920	2920	2920	70
220	20230724	145700	217068110	2910	2910	2910	2910	0
221	20230724	145600	217068110	2910	2910	2910	2910	0
222	20230724	145500	217068110	2910	2910	2910	2910	0
223	20230724	145400	217068110	2910	2910	2910	2910	25
224	20230724	145300	216995360	2910	2910	2910	2910	9
225	20230724	145200	216969170	2910	2910	2910	2910	0
226	20230724	145100	216969170	2910	2910	2910	2910	1
227	20230724	145000	216966260	2915	2915	2915	2915	0
228	20230724	144900	216966260	2915	2915	2915	2915	0
229	20230724	144800	216966260	2915	2915	2915	2915	0
230	20230724	144700	216966260	2915	2915	2915	2915	0
231	20230724	144600	216966260	2915	2915	2915	2915	0
232	20230724	144500	216966260	2915	2915	2915	2915	0
233	20230724	144400	216966260	2915	2915	2915	2915	0
234	20230724	144300	216966260	2915	2915	2915	2915	0
235	20230724	144200	216966260	2915	2910	2915	2910	93
236	20230724	144100	216695615	2915	2915	2915	2915	0
237	20230724	144000	216695615	2915	2915	2915	2915	0
238	20230724	143900	216695615	2915	2915	2915	2915	0
239	20230724	143800	216695615	2915	2915	2915	2915	50
240	20230724	143700	216549865	2915	2915	2915	2915	50
241	20230724	143600	216404115	2915	2915	2915	2915	0
242	20230724	143500	216404115	2915	2915	2915	2915	0
243	20230724	143400	216404115	2915	2915	2915	2915	0
244	20230724	143300	216404115	2915	2915	2915	2915	0
245	20230724	143200	216404115	2915	2915	2915	2915	0
246	20230724	143100	216404115	2915	2915	2915	2915	0
247	20230724	143000	216404115	2915	2915	2915	2915	0
248	20230724	142900	216404115	2915	2915	2915	2915	0
249	20230724	142800	216404115	2915	2915	2915	2915	0
250	20230724	142700	216404115	2915	2915	2915	2915	1
251	20230724	142600	216401200	2915	2915	2915	2915	2
252	20230724	142500	216395370	2915	2915	2915	2915	191
253	20230724	142400	215838605	2915	2915	2915	2915	67
254	20230724	142300	215643300	2915	2915	2915	2915	35
255	20230724	142200	215541275	2915	2915	2915	2915	0
256	20230724	142100	215541275	2915	2915	2915	2915	1
257	20230724	142000	215538360	2910	2910	2910	2910	0
258	20230724	141900	215538360	2910	2910	2910	2910	353
259	20230724	141800	214511130	2910	2910	2910	2910	73
260	20230724	141700	214298700	2905	2905	2905	2905	0
261	20230724	141600	214298700	2905	2905	2905	2905	0
262	20230724	141500	214298700	2905	2905	2905	2905	0
263	20230724	141400	214298700	2905	2905	2905	2905	0
264	20230724	141300	214298700	2905	2905	2905	2905	0
265	20230724	141200	214298700	2905	2905	2905	2905	3
266	20230724	141100	214289985	2910	2910	2910	2910	0
267	20230724	141000	214289985	2910	2910	2910	2910	2
268	20230724	140900	214284165	2905	2905	2905	2905	0
269	20230724	140800	214284165	2905	2905	2905	2905	0
270	20230724	140700	214284165	2905	2905	2905	2905	14
271	20230724	140600	214243495	2910	2910	2910	2910	0
272	20230724	140500	214243495	2910	2910	2910	2910	72
273	20230724	140400	214033975	2910	2910	2910	2910	0
274	20230724	140300	214033975	2910	2910	2910	2910	0
275	20230724	140200	214033975	2910	2910	2910	2910	0
276	20230724	140100	214033975	2910	2910	2910	2910	0
277	20230724	140000	214033975	2910	2910	2910	2910	5
278	20230724	135900	214019425	2910	2910	2910	2910	0
279	20230724	135800	214019425	2910	2910	2910	2910	1
280	20230724	135700	214016515	2910	2910	2910	2910	3
281	20230724	135600	214007785	2910	2910	2910	2910	0
282	20230724	135500	214007785	2910	2910	2910	2910	0
283	20230724	135400	214007785	2910	2910	2910	2910	0
284	20230724	135300	214007785	2910	2910	2910	2910	0
285	20230724	135200	214007785	2910	2910	2910	2910	0
286	20230724	135100	214007785	2910	2910	2910	2910	0
287	20230724	135000	214007785	2910	2910	2910	2910	0
288	20230724	134900	214007785	2910	2910	2910	2910	0
289	20230724	134800	214007785	2910	2910	2910	2910	0
290	20230724	134700	214007785	2910	2910	2910	2910	0
291	20230724	134600	214007785	2910	2910	2910	2910	40
292	20230724	134500	213891385	2905	2905	2905	2905	300
293	20230724	134400	213019885	2905	2905	2905	2905	0
294	20230724	134300	213019885	2905	2905	2905	2905	0
295	20230724	134200	213019885	2905	2905	2905	2905	0
296	20230724	134100	213019885	2905	2905	2905	2905	1
297	20230724	134000	213016980	2910	2920	2920	2910	1371
298	20230724	133900	209026370	2920	2920	2920	2920	0
299	20230724	133800	209026370	2920	2920	2920	2920	1
300	20230724	133700	209023450	2915	2915	2915	2915	603
301	20230724	133600	207265705	2915	2915	2915	2915	0
302	20230724	133500	207265705	2915	2915	2915	2915	0
303	20230724	133400	207265705	2915	2915	2915	2915	0
304	20230724	133300	207265705	2915	2915	2915	2915	0
305	20230724	133200	207265705	2915	2915	2915	2915	0
306	20230724	133100	207265705	2915	2915	2915	2915	0
307	20230724	133000	207265705	2915	2915	2915	2915	0
308	20230724	132900	207265705	2915	2915	2915	2915	0
309	20230724	132800	207265705	2915	2915	2915	2915	0
310	20230724	132700	207265705	2915	2915	2915	2915	255
311	20230724	132600	206522380	2915	2915	2915	2915	30
312	20230724	132500	206434930	2915	2915	2915	2915	2
313	20230724	132400	206429100	2925	2920	2925	2920	74
314	20230724	132300	206212665	2920	2920	2920	2920	0
315	20230724	132200	206212665	2920	2920	2920	2920	92
316	20230724	132100	205944025	2920	2920	2920	2920	0
317	20230724	132000	205944025	2920	2920	2920	2920	0
318	20230724	131900	205944025	2920	2920	2920	2920	0
319	20230724	131800	205944025	2920	2920	2920	2920	171
320	20230724	131700	205444705	2920	2920	2920	2920	0
321	20230724	131600	205444705	2920	2920	2920	2920	0
322	20230724	131500	205444705	2920	2920	2920	2920	0
323	20230724	131400	205444705	2920	2920	2920	2920	0
324	20230724	131300	205444705	2920	2920	2920	2920	480
325	20230724	131200	204043105	2905	2905	2905	2905	0
326	20230724	131100	204043105	2905	2905	2905	2905	0
327	20230724	131000	204043105	2905	2905	2905	2905	0
328	20230724	130900	204043105	2905	2905	2905	2905	0
329	20230724	130800	204043105	2905	2905	2905	2905	0
330	20230724	130700	204043105	2905	2905	2905	2905	0
331	20230724	130600	204043105	2905	2905	2905	2905	0
332	20230724	130500	204043105	2905	2905	2905	2905	0
333	20230724	130400	204043105	2905	2905	2905	2905	0
334	20230724	130300	204043105	2905	2905	2905	2905	2154
335	20230724	130200	197785735	2905	2910	2910	2905	2855
336	20230724	130100	189488150	2910	2910	2910	2910	14
337	20230724	130000	189447410	2910	2910	2910	2910	0
338	20230724	125900	189447410	2910	2915	2915	2910	400
339	20230724	125800	188283355	2920	2920	2920	2920	0
340	20230724	125700	188283355	2920	2920	2920	2920	0
341	20230724	125600	188283355	2920	2920	2920	2920	0
342	20230724	125500	188283355	2920	2920	2920	2920	0
343	20230724	125400	188283355	2920	2920	2920	2920	0
344	20230724	125300	188283355	2920	2920	2920	2920	0
345	20230724	125200	188283355	2920	2920	2920	2920	1
346	20230724	125100	188280435	2915	2915	2915	2915	0
347	20230724	125000	188280435	2915	2915	2915	2915	1
348	20230724	124900	188277520	2910	2910	2910	2910	1
349	20230724	124800	188274610	2910	2910	2910	2910	1
350	20230724	124700	188271700	2910	2910	2910	2910	46
351	20230724	124600	188137840	2910	2910	2910	2910	50
352	20230724	124500	187992340	2910	2910	2910	2910	0
353	20230724	124400	187992340	2910	2910	2910	2910	0
354	20230724	124300	187992340	2910	2910	2910	2910	0
355	20230724	124200	187992340	2910	2910	2910	2910	0
356	20230724	124100	187992340	2910	2910	2910	2910	50
357	20230724	124000	187846840	2910	2910	2910	2910	0
358	20230724	123900	187846840	2910	2910	2910	2910	0
359	20230724	123800	187846840	2910	2910	2910	2910	0
360	20230724	123700	187846840	2910	2910	2910	2910	224
361	20230724	123600	187195000	2910	2910	2910	2910	0
362	20230724	123500	187195000	2910	2910	2910	2910	0
363	20230724	123400	187195000	2910	2910	2910	2910	0
364	20230724	123300	187195000	2910	2910	2910	2910	0
365	20230724	123200	187195000	2910	2910	2910	2910	0
366	20230724	123100	187195000	2910	2910	2910	2910	0
367	20230724	123000	187195000	2910	2910	2910	2910	1
368	20230724	122900	187192090	2915	2915	2915	2915	2
369	20230724	122800	187186260	2905	2905	2905	2905	213
370	20230724	122700	186567495	2905	2910	2910	2905	855
371	20230724	122600	184083670	2910	2910	2910	2910	435
372	20230724	122500	182817820	2915	2915	2915	2915	0
373	20230724	122400	182817820	2915	2915	2915	2915	11
374	20230724	122300	182785755	2910	2910	2910	2910	0
375	20230724	122200	182785755	2910	2915	2915	2910	405
376	20230724	122100	181607120	2915	2915	2915	2915	1919
377	20230724	122000	176013235	2920	2920	2920	2920	475
378	20230724	121900	174626235	2920	2920	2920	2920	10
379	20230724	121800	174597035	2920	2920	2920	2920	1
380	20230724	121700	174594115	2925	2925	2925	2925	0
381	20230724	121600	174594115	2925	2925	2925	2925	0
382	20230724	121500	174594115	2925	2925	2925	2925	0
383	20230724	121400	174594115	2925	2925	2925	2925	0
384	20230724	121300	174594115	2925	2925	2925	2925	0
385	20230724	121200	174594115	2925	2925	2925	2925	0
386	20230724	121100	174594115	2925	2925	2925	2925	0
387	20230724	121000	174594115	2925	2925	2925	2925	0
388	20230724	120900	174594115	2925	2925	2925	2925	0
389	20230724	120800	174594115	2925	2925	2925	2925	0
390	20230724	120700	174594115	2925	2925	2925	2925	0
391	20230724	120600	174594115	2925	2925	2925	2925	0
392	20230724	120500	174594115	2925	2925	2925	2925	0
393	20230724	120400	174594115	2925	2925	2925	2925	0
394	20230724	120300	174594115	2925	2925	2925	2925	0
395	20230724	120200	174594115	2925	2925	2925	2925	0
396	20230724	120100	174594115	2925	2925	2925	2925	0
397	20230724	120000	174594115	2925	2925	2925	2925	0
398	20230724	115900	174594115	2925	2925	2925	2925	176
399	20230724	115800	174079315	2920	2920	2920	2920	20
400	20230724	115700	174020915	2915	2915	2915	2915	0
401	20230724	115600	174020915	2915	2915	2915	2915	0
402	20230724	115500	174020915	2915	2915	2915	2915	0
403	20230724	115400	174020915	2915	2915	2915	2915	33
404	20230724	115300	173924720	2925	2925	2925	2925	0
405	20230724	115200	173924720	2925	2925	2925	2925	0
406	20230724	115100	173924720	2925	2925	2925	2925	0
407	20230724	115000	173924720	2925	2925	2925	2925	177
408	20230724	114900	173406995	2925	2925	2925	2925	881
409	20230724	114800	170830070	2925	2925	2925	2925	432
410	20230724	114700	169566470	2925	2925	2925	2915	621
411	20230724	114600	167750350	2925	2930	2930	2925	384
412	20230724	114500	166625295	2935	2935	2935	2935	0
413	20230724	114400	166625295	2935	2935	2935	2935	0
414	20230724	114300	166625295	2935	2935	2935	2935	1328
415	20230724	114200	162727615	2935	2935	2935	2935	2222
416	20230724	114100	156206045	2935	2935	2935	2935	0
417	20230724	114000	156206045	2935	2935	2935	2935	1725
418	20230724	113900	151143170	2935	2935	2935	2935	300
419	20230724	113800	150262670	2935	2935	2935	2935	700
420	20230724	113700	148208170	2935	2935	2935	2935	0
421	20230724	113600	148208170	2935	2935	2935	2935	0
422	20230724	113500	148208170	2935	2935	2935	2935	1100
423	20230724	113400	144979670	2935	2935	2935	2935	0
424	20230724	113300	144979670	2935	2935	2935	2935	0
425	20230724	113200	144979670	2935	2935	2935	2935	0
426	20230724	113100	144979670	2935	2935	2935	2935	0
427	20230724	113000	144979670	2935	2935	2935	2935	85
428	20230724	112900	144730195	2935	2940	2940	2935	730
429	20230724	112800	142586390	2940	2940	2940	2940	0
430	20230724	112700	142586390	2940	2940	2940	2940	0
431	20230724	112600	142586390	2940	2940	2940	2940	0
432	20230724	112500	142586390	2940	2940	2940	2940	0
433	20230724	112400	142586390	2940	2940	2940	2940	437
434	20230724	112300	141301610	2940	2940	2940	2940	0
435	20230724	112200	141301610	2940	2940	2940	2940	5
436	20230724	112100	141286910	2935	2940	2940	2935	15213
437	20230724	112000	96563435	2950	2950	2950	2950	0
438	20230724	111900	96563435	2950	2950	2950	2950	0
439	20230724	111800	96563435	2950	2950	2950	2950	0
440	20230724	111700	96563435	2950	2950	2950	2950	10
441	20230724	111600	96533935	2950	2950	2950	2950	0
442	20230724	111500	96533935	2950	2950	2950	2950	0
443	20230724	111400	96533935	2950	2950	2950	2950	0
444	20230724	111300	96533935	2950	2950	2950	2950	37
445	20230724	111200	96424785	2950	2950	2950	2950	0
446	20230724	111100	96424785	2950	2950	2950	2950	74
447	20230724	111000	96206485	2945	2945	2945	2945	0
448	20230724	110900	96206485	2945	2945	2945	2945	3
449	20230724	110800	96197650	2940	2940	2940	2940	1
450	20230724	110700	96194710	2940	2940	2940	2940	51
451	20230724	110600	96044770	2945	2945	2945	2945	0
452	20230724	110500	96044770	2945	2945	2945	2945	0
453	20230724	110400	96044770	2945	2945	2945	2945	0
454	20230724	110300	96044770	2945	2945	2945	2945	4
455	20230724	110200	96032990	2950	2950	2950	2950	0
456	20230724	110100	96032990	2950	2950	2950	2950	63
457	20230724	110000	95847140	2950	2950	2950	2950	0
458	20230724	105900	95847140	2950	2950	2950	2950	13
459	20230724	105800	95808790	2940	2940	2940	2940	0
460	20230724	105700	95808790	2940	2940	2940	2940	0
461	20230724	105600	95808790	2940	2940	2940	2940	0
462	20230724	105500	95808790	2940	2940	2940	2940	0
463	20230724	105400	95808790	2940	2945	2945	2940	23
464	20230724	105300	95741090	2945	2945	2945	2945	2
465	20230724	105200	95735200	2945	2945	2945	2945	0
466	20230724	105100	95735200	2945	2945	2945	2945	0
467	20230724	105000	95735200	2945	2945	2945	2945	0
468	20230724	104900	95735200	2945	2945	2945	2945	0
469	20230724	104800	95735200	2945	2945	2945	2945	1
470	20230724	104700	95732255	2940	2940	2940	2940	0
471	20230724	104600	95732255	2940	2940	2940	2940	30
472	20230724	104500	95644055	2940	2940	2940	2940	0
473	20230724	104400	95644055	2940	2940	2940	2940	0
474	20230724	104300	95644055	2940	2940	2940	2940	0
475	20230724	104200	95644055	2940	2940	2940	2940	5
476	20230724	104100	95629355	2940	2940	2940	2940	0
477	20230724	104000	95629355	2940	2940	2940	2940	0
478	20230724	103900	95629355	2940	2940	2940	2940	0
479	20230724	103800	95629355	2940	2950	2950	2940	21003
480	20230724	103700	33875230	2950	2950	2950	2950	16
481	20230724	103600	33828030	2950	2950	2950	2950	1
482	20230724	103500	33825080	2945	2945	2945	2945	225
483	20230724	103400	33162455	2945	2945	2945	2945	0
484	20230724	103300	33162455	2945	2945	2945	2945	0
485	20230724	103200	33162455	2945	2945	2945	2945	0
486	20230724	103100	33162455	2945	2945	2945	2945	0
487	20230724	103000	33162455	2945	2945	2945	2945	50
488	20230724	102900	33015205	2945	2945	2945	2945	273
489	20230724	102800	32211220	2945	2945	2945	2945	0
490	20230724	102700	32211220	2945	2945	2945	2945	0
491	20230724	102600	32211220	2945	2945	2945	2945	0
492	20230724	102500	32211220	2945	2945	2945	2945	0
493	20230724	102400	32211220	2945	2945	2945	2945	0
494	20230724	102300	32211220	2945	2940	2945	2940	340
495	20230724	102200	31210105	2945	2945	2945	2945	0
496	20230724	102100	31210105	2945	2945	2945	2945	1034
497	20230724	102000	28164975	2950	2950	2950	2950	5
498	20230724	101900	28150225	2945	2945	2945	2945	0
499	20230724	101800	28150225	2945	2945	2945	2945	0
500	20230724	101700	28150225	2945	2945	2945	2945	2
501	20230724	101600	28144335	2955	2950	2955	2950	2
502	20230724	101500	28138430	2945	2945	2945	2945	65
503	20230724	101400	27947005	2940	2940	2940	2940	0
504	20230724	101300	27947005	2940	2940	2940	2940	0
505	20230724	101200	27947005	2940	2940	2940	2940	0
506	20230724	101100	27947005	2940	2945	2945	2940	1003
507	20230724	101000	24996010	2955	2955	2955	2955	0
508	20230724	100900	24996010	2955	2955	2955	2955	0
509	20230724	100800	24996010	2955	2955	2955	2955	0
510	20230724	100700	24996010	2955	2955	2955	2955	66
511	20230724	100600	24800980	2955	2955	2955	2955	0
512	20230724	100500	24800980	2955	2955	2955	2955	0
513	20230724	100400	24800980	2955	2955	2955	2955	0
514	20230724	100300	24800980	2955	2955	2955	2955	0
515	20230724	100200	24800980	2955	2955	2955	2955	0
516	20230724	100100	24800980	2955	2955	2955	2955	0
517	20230724	100000	24800980	2955	2955	2955	2955	0
518	20230724	095900	24800980	2955	2955	2955	2955	0
519	20230724	095800	24800980	2955	2955	2955	2955	0
520	20230724	095700	24800980	2955	2955	2955	2955	70
521	20230724	095600	24594130	2945	2945	2945	2945	0
522	20230724	095500	24594130	2945	2945	2945	2945	0
523	20230724	095400	24594130	2945	2945	2945	2945	20
524	20230724	095300	24535230	2960	2960	2960	2960	0
525	20230724	095200	24535230	2960	2960	2960	2960	0
526	20230724	095100	24535230	2960	2960	2960	2960	0
527	20230724	095000	24535230	2960	2960	2960	2960	0
528	20230724	094900	24535230	2960	2955	2960	2955	8
529	20230724	094800	24511570	2950	2950	2950	2950	0
530	20230724	094700	24511570	2950	2950	2950	2950	0
531	20230724	094600	24511570	2950	2950	2950	2950	2
532	20230724	094500	24505670	2950	2950	2950	2950	0
533	20230724	094400	24505670	2950	2950	2950	2950	69
534	20230724	094300	24302120	2950	2950	2950	2950	0
535	20230724	094200	24302120	2950	2950	2950	2950	11
536	20230724	094100	24269670	2970	2945	2970	2945	2384
537	20230724	094000	17217930	2945	2955	2955	2945	1046
538	20230724	093900	14134510	2955	2955	2955	2955	187
539	20230724	093800	13581925	2960	2960	2960	2960	6
540	20230724	093700	13564165	2960	2960	2960	2960	495
541	20230724	093600	12098965	2950	2950	2950	2950	0
542	20230724	093500	12098965	2950	2955	2955	2950	439
543	20230724	093400	10803365	2965	2965	2965	2960	44
544	20230724	093300	10672930	2965	2955	2965	2955	103
545	20230724	093200	10368515	2950	2950	2950	2950	0
546	20230724	093100	10368515	2950	2950	2950	2950	0
547	20230724	093000	10368515	2950	2950	2950	2950	320
548	20230724	092900	9424515	2955	2955	2955	2955	11
549	20230724	092800	9392010	2955	2955	2955	2955	9
550	20230724	092700	9365415	2955	2955	2955	2955	4
551	20230724	092600	9353595	2950	2950	2950	2950	0
552	20230724	092500	9353595	2950	2950	2950	2950	13
553	20230724	092400	9315245	2950	2950	2950	2950	0
554	20230724	092300	9315245	2950	2950	2950	2950	11
555	20230724	092200	9282795	2955	2955	2955	2955	10
556	20230724	092100	9253245	2955	2955	2955	2955	300
557	20230724	092000	8366745	2965	2945	2965	2945	165
558	20230724	091900	7879800	2945	2945	2945	2945	0
559	20230724	091800	7879800	2945	2945	2945	2945	2
560	20230724	091700	7873910	2945	2945	2945	2945	1
561	20230724	091600	7870965	2940	2940	2940	2940	0
562	20230724	091500	7870965	2940	2940	2940	2940	0
563	20230724	091400	7870965	2940	2940	2940	2940	332
564	20230724	091300	6894885	2940	2940	2940	2940	82
565	20230724	091200	6653805	2940	2940	2940	2940	0
566	20230724	091100	6653805	2940	2950	2950	2940	247
567	20230724	091000	5927525	2950	2940	2950	2940	823
568	20230724	090900	3501495	2935	2950	2950	2935	169
569	20230724	090800	3004145	2950	2965	2965	2950	262
570	20230724	090700	2229955	2970	2980	2980	2970	224
571	20230724	090600	1564405	2985	2990	3015	2985	507
572	20230724	090500	48320	3020	3020	3020	3020	0
573	20230724	090400	48320	3020	3020	3020	3020	0
574	20230724	090300	48320	3020	3020	3020	3020	0
575	20230724	090200	48320	3020	3020	3020	3020	0
576	20230724	090100	48320	3020	3020	3020	3020	0
577	20230724	090000	48320	3020	3020	3020	3020	16