KissMeData/002220/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	183500	137200500	3030	3030	3030	3030	2001
3	20230728	183400	137200500	3030	3030	3030	3030	0
4	20230728	183300	137200500	3030	3030	3030	3030	0
5	20230728	183200	137200500	3030	3030	3030	3030	0
6	20230728	183100	137200500	3030	3030	3030	3030	0
7	20230728	183000	137200500	3030	3030	3030	3030	0
8	20230728	182900	137200500	3030	3030	3030	3030	0
9	20230728	182800	137200500	3030	3030	3030	3030	0
10	20230728	182700	137200500	3030	3030	3030	3030	0
11	20230728	182600	137200500	3030	3030	3030	3030	0
12	20230728	182500	137200500	3030	3030	3030	3030	0
13	20230728	182400	137200500	3030	3030	3030	3030	0
14	20230728	182300	137200500	3030	3030	3030	3030	0
15	20230728	182200	137200500	3030	3030	3030	3030	0
16	20230728	182100	137200500	3030	3030	3030	3030	0
17	20230728	182000	137200500	3030	3030	3030	3030	0
18	20230728	181900	137200500	3030	3030	3030	3030	0
19	20230728	181800	137200500	3030	3030	3030	3030	0
20	20230728	181700	137200500	3030	3030	3030	3030	0
21	20230728	181600	137200500	3030	3030	3030	3030	0
22	20230728	181500	137200500	3030	3030	3030	3030	0
23	20230728	181400	137200500	3030	3030	3030	3030	0
24	20230728	181300	137200500	3030	3030	3030	3030	0
25	20230728	181200	137200500	3030	3030	3030	3030	0
26	20230728	181100	137200500	3030	3030	3030	3030	0
27	20230728	181000	137200500	3030	3030	3030	3030	0
28	20230728	180900	137200500	3030	3030	3030	3030	0
29	20230728	180800	137200500	3030	3030	3030	3030	0
30	20230728	180700	137200500	3030	3030	3030	3030	0
31	20230728	180600	137200500	3030	3030	3030	3030	0
32	20230728	180500	137200500	3030	3030	3030	3030	2001
33	20230728	180400	137200500	3030	3030	3030	3030	0
34	20230728	180300	137200500	3030	3030	3030	3030	0
35	20230728	180200	137200500	3030	3030	3030	3030	0
36	20230728	180100	137200500	3030	3030	3030	3030	0
37	20230728	180000	137200500	3030	3030	3030	3030	0
38	20230728	175900	137200500	3030	3030	3030	3030	0
39	20230728	175800	137200500	3030	3030	3030	3030	0
40	20230728	175700	137200500	3030	3030	3030	3030	0
41	20230728	175600	137200500	3030	3030	3030	3030	0
42	20230728	175500	137200500	3030	3030	3030	3030	0
43	20230728	175400	137200500	3030	3030	3030	3030	0
44	20230728	175300	137200500	3030	3030	3030	3030	0
45	20230728	175200	137200500	3030	3030	3030	3030	0
46	20230728	175100	137200500	3030	3030	3030	3030	0
47	20230728	175000	137200500	3030	3030	3030	3030	0
48	20230728	174900	137200500	3030	3030	3030	3030	0
49	20230728	174800	137200500	3030	3030	3030	3030	0
50	20230728	174700	137200500	3030	3030	3030	3030	0
51	20230728	174600	137200500	3030	3030	3030	3030	0
52	20230728	174500	137200500	3030	3030	3030	3030	0
53	20230728	174400	137200500	3030	3030	3030	3030	0
54	20230728	174300	137200500	3030	3030	3030	3030	0
55	20230728	174200	137200500	3030	3030	3030	3030	0
56	20230728	174100	137200500	3030	3030	3030	3030	0
57	20230728	174000	137200500	3030	3030	3030	3030	0
58	20230728	173900	137200500	3030	3030	3030	3030	0
59	20230728	173800	137200500	3030	3030	3030	3030	0
60	20230728	173700	137200500	3030	3030	3030	3030	0
61	20230728	173600	137200500	3030	3030	3030	3030	0
62	20230728	173500	137200500	3030	3030	3030	3030	2001
63	20230728	173400	137200500	3030	3030	3030	3030	0
64	20230728	173300	137200500	3030	3030	3030	3030	0
65	20230728	173200	137200500	3030	3030	3030	3030	0
66	20230728	173100	137200500	3030	3030	3030	3030	0
67	20230728	173000	137200500	3030	3030	3030	3030	0
68	20230728	172900	137200500	3030	3030	3030	3030	0
69	20230728	172800	137200500	3030	3030	3030	3030	0
70	20230728	172700	137200500	3030	3030	3030	3030	0
71	20230728	172600	137200500	3030	3030	3030	3030	0
72	20230728	172500	137200500	3030	3030	3030	3030	0
73	20230728	172400	137200500	3030	3030	3030	3030	0
74	20230728	172300	137200500	3030	3030	3030	3030	0
75	20230728	172200	137200500	3030	3030	3030	3030	0
76	20230728	172100	137200500	3030	3030	3030	3030	0
77	20230728	172000	137200500	3030	3030	3030	3030	0
78	20230728	171900	137200500	3030	3030	3030	3030	0
79	20230728	171800	137200500	3030	3030	3030	3030	0
80	20230728	171700	137200500	3030	3030	3030	3030	0
81	20230728	171600	137200500	3030	3030	3030	3030	0
82	20230728	171500	137200500	3030	3030	3030	3030	0
83	20230728	171400	137200500	3030	3030	3030	3030	0
84	20230728	171300	137200500	3030	3030	3030	3030	0
85	20230728	171200	137200500	3030	3030	3030	3030	0
86	20230728	171100	137200500	3030	3030	3030	3030	0
87	20230728	171000	137200500	3030	3030	3030	3030	0
88	20230728	170900	137200500	3030	3030	3030	3030	0
89	20230728	170800	137200500	3030	3030	3030	3030	0
90	20230728	170700	137200500	3030	3030	3030	3030	0
91	20230728	170600	137200500	3030	3030	3030	3030	0
92	20230728	170500	137200500	3030	3030	3030	3030	2001
93	20230728	170400	137200500	3030	3030	3030	3030	0
94	20230728	170300	137200500	3030	3030	3030	3030	0
95	20230728	170200	137200500	3030	3030	3030	3030	0
96	20230728	170100	137200500	3030	3030	3030	3030	0
97	20230728	170000	137200500	3030	3030	3030	3030	0
98	20230728	165900	137200500	3030	3030	3030	3030	0
99	20230728	165800	137200500	3030	3030	3030	3030	0
100	20230728	165700	137200500	3030	3030	3030	3030	0
101	20230728	165600	137200500	3030	3030	3030	3030	0
102	20230728	165500	137200500	3030	3030	3030	3030	0
103	20230728	165400	137200500	3030	3030	3030	3030	0
104	20230728	165300	137200500	3030	3030	3030	3030	0
105	20230728	165200	137200500	3030	3030	3030	3030	0
106	20230728	165100	137200500	3030	3030	3030	3030	0
107	20230728	165000	137200500	3030	3030	3030	3030	0
108	20230728	164900	137200500	3030	3030	3030	3030	0
109	20230728	164800	137200500	3030	3030	3030	3030	0
110	20230728	164700	137200500	3030	3030	3030	3030	0
111	20230728	164600	137200500	3030	3030	3030	3030	0
112	20230728	164500	137200500	3030	3030	3030	3030	0
113	20230728	164400	137200500	3030	3030	3030	3030	0
114	20230728	164300	137200500	3030	3030	3030	3030	0
115	20230728	164200	137200500	3030	3030	3030	3030	0
116	20230728	164100	137200500	3030	3030	3030	3030	0
117	20230728	164000	137200500	3030	3030	3030	3030	0
118	20230728	163900	137200500	3030	3030	3030	3030	0
119	20230728	163800	137200500	3030	3030	3030	3030	0
120	20230728	163700	137200500	3030	3030	3030	3030	0
121	20230728	163600	137200500	3030	3030	3030	3030	0
122	20230728	163500	137200500	3030	3030	3030	3030	2001
123	20230728	163400	137200500	3030	3030	3030	3030	0
124	20230728	163300	137200500	3030	3030	3030	3030	0
125	20230728	163200	137200500	3030	3030	3030	3030	0
126	20230728	163100	137200500	3030	3030	3030	3030	0
127	20230728	163000	137200500	3030	3030	3030	3030	0
128	20230728	162900	137200500	3030	3030	3030	3030	0
129	20230728	162800	137200500	3030	3030	3030	3030	0
130	20230728	162700	137200500	3030	3030	3030	3030	0
131	20230728	162600	137200500	3030	3030	3030	3030	0
132	20230728	162500	137200500	3030	3030	3030	3030	0
133	20230728	162400	137200500	3030	3030	3030	3030	0
134	20230728	162300	137200500	3030	3030	3030	3030	0
135	20230728	162200	137200500	3030	3030	3030	3030	0
136	20230728	162100	137200500	3030	3030	3030	3030	0
137	20230728	162000	137200500	3030	3030	3030	3030	0
138	20230728	161900	137200500	3030	3030	3030	3030	0
139	20230728	161800	137200500	3030	3030	3030	3030	0
140	20230728	161700	137200500	3030	3030	3030	3030	0
141	20230728	161600	137200500	3030	3030	3030	3030	0
142	20230728	161500	137200500	3030	3030	3030	3030	0
143	20230728	161400	137200500	3030	3030	3030	3030	0
144	20230728	161300	137200500	3030	3030	3030	3030	0
145	20230728	161200	137200500	3030	3030	3030	3030	0
146	20230728	161100	137200500	3030	3030	3030	3030	0
147	20230728	161000	137200500	3030	3030	3030	3030	0
148	20230728	160900	137200500	3030	3030	3030	3030	0
149	20230728	160800	137200500	3030	3030	3030	3030	0
150	20230728	160700	137200500	3030	3030	3030	3030	0
151	20230728	160600	137200500	3030	3030	3030	3030	0
152	20230728	160500	137200500	3030	3030	3030	3030	2001
153	20230728	160400	137200500	3030	3030	3030	3030	0
154	20230728	160300	137200500	3030	3030	3030	3030	0
155	20230728	160200	137200500	3030	3030	3030	3030	0
156	20230728	160100	137200500	3030	3030	3030	3030	0
157	20230728	160000	137200500	3030	3030	3030	3030	0
158	20230728	155900	137200500	3030	3030	3030	3030	0
159	20230728	155800	137200500	3030	3030	3030	3030	0
160	20230728	155700	137200500	3030	3030	3030	3030	0
161	20230728	155600	137200500	3030	3030	3030	3030	0
162	20230728	155500	137200500	3030	3030	3030	3030	0
163	20230728	155400	137200500	3030	3030	3030	3030	0
164	20230728	155300	137200500	3030	3030	3030	3030	0
165	20230728	155200	137200500	3030	3030	3030	3030	0
166	20230728	155100	137200500	3030	3030	3030	3030	0
167	20230728	155000	137200500	3030	3030	3030	3030	0
168	20230728	154900	137200500	3030	3030	3030	3030	0
169	20230728	154800	137200500	3030	3030	3030	3030	0
170	20230728	154700	137200500	3030	3030	3030	3030	0
171	20230728	154600	137200500	3030	3030	3030	3030	0
172	20230728	154500	137200500	3030	3030	3030	3030	0
173	20230728	154400	137200500	3030	3030	3030	3030	0
174	20230728	154300	137200500	3030	3030	3030	3030	0
175	20230728	154200	137200500	3030	3030	3030	3030	0
176	20230728	154100	137200500	3030	3030	3030	3030	0
177	20230728	154000	137200500	3030	3030	3030	3030	0
178	20230728	153900	137200500	3030	3030	3030	3030	0
179	20230728	153800	137200500	3030	3030	3030	3030	0
180	20230728	153700	137200500	3030	3030	3030	3030	0
181	20230728	153600	137200500	3030	3030	3030	3030	0
182	20230728	153500	137200500	3030	3030	3030	3030	2001
183	20230728	153400	137200500	3030	3030	3030	3030	0
184	20230728	153300	137200500	3030	3030	3030	3030	0
185	20230728	153200	137200500	3030	3030	3030	3030	0
186	20230728	153100	137200500	3030	3030	3030	3030	0
187	20230728	153000	137200500	3030	3030	3030	3030	2001
188	20230728	152900	131137470	3020	3020	3020	3020	0
189	20230728	152800	131137470	3020	3020	3020	3020	0
190	20230728	152700	131137470	3020	3020	3020	3020	0
191	20230728	152600	131137470	3020	3020	3020	3020	0
192	20230728	152500	131137470	3020	3020	3020	3020	0
193	20230728	152400	131137470	3020	3020	3020	3020	0
194	20230728	152300	131137470	3020	3020	3020	3020	0
195	20230728	152200	131137470	3020	3020	3020	3020	0
196	20230728	152100	131137470	3020	3020	3020	3020	0
197	20230728	152000	131137470	3020	3020	3020	3020	0
198	20230728	151900	131137470	3020	3020	3035	3020	78
199	20230728	151800	130901630	3035	3025	3035	3020	31
200	20230728	151700	130807935	3040	3040	3040	3040	0
201	20230728	151600	130807935	3040	3040	3040	3040	0
202	20230728	151500	130807935	3040	3040	3040	3040	0
203	20230728	151400	130807935	3040	3040	3040	3040	0
204	20230728	151300	130807935	3040	3040	3040	3040	0
205	20230728	151200	130807935	3040	3030	3040	3030	1000
206	20230728	151100	127773725	3020	3020	3020	3020	0
207	20230728	151000	127773725	3020	3020	3020	3020	0
208	20230728	150900	127773725	3020	3020	3020	3020	0
209	20230728	150800	127773725	3020	3020	3020	3020	0
210	20230728	150700	127773725	3020	3020	3020	3020	0
211	20230728	150600	127773725	3020	3020	3020	3020	180
212	20230728	150500	127230125	3030	3030	3030	3030	0
213	20230728	150400	127230125	3030	3030	3030	3030	0
214	20230728	150300	127230125	3030	3030	3030	3030	0
215	20230728	150200	127230125	3030	3030	3030	3030	0
216	20230728	150100	127230125	3030	3030	3030	3030	0
217	20230728	150000	127230125	3030	3030	3030	3030	0
218	20230728	145900	127230125	3030	3030	3030	3030	0
219	20230728	145800	127230125	3030	3030	3030	3030	0
220	20230728	145700	127230125	3030	3025	3030	3025	98
221	20230728	145600	126933425	3025	3025	3025	3025	2
222	20230728	145500	126927375	3040	3035	3040	3035	300
223	20230728	145400	126015475	3030	3030	3030	3030	0
224	20230728	145300	126015475	3030	3030	3030	3030	12
225	20230728	145200	125979115	3030	3030	3030	3030	1008
226	20230728	145100	122924875	3030	3025	3030	3025	7
227	20230728	145000	122903680	3040	3010	3040	3010	2005
228	20230728	144900	116816470	3005	2990	3005	2990	2726
229	20230728	144800	108633060	2990	2990	2990	2990	3
230	20230728	144700	108624090	2990	2990	2990	2990	12
231	20230728	144600	108588210	2990	2990	2990	2990	16
232	20230728	144500	108540370	2980	2980	2980	2980	500
233	20230728	144400	107050370	2980	2980	2980	2980	0
234	20230728	144300	107050370	2980	2980	2980	2980	168
235	20230728	144200	106549730	3000	2990	3000	2980	856
236	20230728	144100	103996965	3000	3000	3000	3000	0
237	20230728	144000	103996965	3000	3000	3000	3000	0
238	20230728	143900	103996965	3000	3000	3000	3000	0
239	20230728	143800	103996965	3000	3000	3000	3000	0
240	20230728	143700	103996965	3000	3000	3000	3000	0
241	20230728	143600	103996965	3000	3000	3000	3000	0
242	20230728	143500	103996965	3000	3000	3000	3000	0
243	20230728	143400	103996965	3000	3000	3000	3000	0
244	20230728	143300	103996965	3000	3000	3000	3000	0
245	20230728	143200	103996965	3000	3000	3000	3000	0
246	20230728	143100	103996965	3000	3000	3000	3000	2
247	20230728	143000	103990965	3000	3000	3000	3000	0
248	20230728	142900	103990965	3000	2995	3000	2995	103
249	20230728	142800	103682475	3000	3000	3000	3000	294
250	20230728	142700	102800475	3000	3000	3000	3000	84
251	20230728	142600	102548475	3005	3005	3005	3005	0
252	20230728	142500	102548475	3005	3005	3005	3005	0
253	20230728	142400	102548475	3005	3005	3005	3005	1632
254	20230728	142300	97644315	3005	3005	3005	3005	368
255	20230728	142200	96538475	3005	3005	3005	3005	0
256	20230728	142100	96538475	3005	3005	3005	3005	0
257	20230728	142000	96538475	3005	3005	3005	3005	12
258	20230728	141900	96502415	3000	3000	3000	3000	1
259	20230728	141800	96499415	3005	3005	3005	3005	65
260	20230728	141700	96304090	3005	3005	3005	3005	0
261	20230728	141600	96304090	3005	3005	3005	3005	0
262	20230728	141500	96304090	3005	3005	3005	3005	1
263	20230728	141400	96301085	3000	3000	3000	3000	0
264	20230728	141300	96301085	3000	3000	3000	3000	166
265	20230728	141200	95803085	3000	3000	3000	3000	17
266	20230728	141100	95752085	3005	3005	3005	3005	100
267	20230728	141000	95451585	3010	3010	3010	3010	589
268	20230728	140900	93678695	3000	3000	3000	3000	0
269	20230728	140800	93678695	3000	3000	3000	3000	0
270	20230728	140700	93678695	3000	3000	3000	3000	1
271	20230728	140600	93675695	3010	3010	3010	3010	0
272	20230728	140500	93675695	3010	3010	3010	3010	0
273	20230728	140400	93675695	3010	3010	3010	3010	508
274	20230728	140300	92146615	3010	3025	3025	3010	518
275	20230728	140200	90587125	3025	3010	3025	3010	593
276	20230728	140100	88798895	3030	3030	3030	3030	17
277	20230728	140000	88747385	3040	3015	3040	3000	1000
278	20230728	135900	85717610	3015	3010	3015	3010	1829
279	20230728	135800	80204570	3005	3000	3005	3000	1821
280	20230728	135700	74740320	2990	2990	2995	2990	1566
281	20230728	135600	70053830	2990	2990	2990	2990	183
282	20230728	135500	69506660	2990	2990	2990	2990	15
283	20230728	135400	69461810	2990	2990	2990	2990	0
284	20230728	135300	69461810	2990	2990	2990	2990	0
285	20230728	135200	69461810	2990	2990	2990	2990	0
286	20230728	135100	69461810	2990	2990	2990	2990	0
287	20230728	135000	69461810	2990	2990	2990	2990	0
288	20230728	134900	69461810	2990	2990	2990	2990	0
289	20230728	134800	69461810	2990	2990	2990	2990	0
290	20230728	134700	69461810	2990	2990	2990	2990	130
291	20230728	134600	69073110	2990	2990	2990	2990	0
292	20230728	134500	69073110	2990	2990	2990	2990	0
293	20230728	134400	69073110	2990	2980	2990	2980	366
294	20230728	134300	67979510	2970	2970	2970	2970	0
295	20230728	134200	67979510	2970	2970	2970	2970	0
296	20230728	134100	67979510	2970	2970	2970	2970	16
297	20230728	134000	67931990	2970	2970	2970	2970	0
298	20230728	133900	67931990	2970	2970	2970	2970	0
299	20230728	133800	67931990	2970	2970	2970	2970	0
300	20230728	133700	67931990	2970	2980	2980	2970	24
301	20230728	133600	67860510	2970	2970	2970	2970	0
302	20230728	133500	67860510	2970	2970	2970	2970	0
303	20230728	133400	67860510	2970	2970	2970	2970	0
304	20230728	133300	67860510	2970	2970	2970	2970	0
305	20230728	133200	67860510	2970	2970	2970	2970	0
306	20230728	133100	67860510	2970	2970	2970	2970	0
307	20230728	133000	67860510	2970	2970	2970	2970	0
308	20230728	132900	67860510	2970	2970	2970	2970	0
309	20230728	132800	67860510	2970	2970	2970	2970	0
310	20230728	132700	67860510	2970	2970	2970	2970	0
311	20230728	132600	67860510	2970	2970	2970	2970	96
312	20230728	132500	67575390	2980	2980	2980	2980	0
313	20230728	132400	67575390	2980	2980	2980	2980	0
314	20230728	132300	67575390	2980	2980	2980	2980	0
315	20230728	132200	67575390	2980	2980	2980	2980	1
316	20230728	132100	67572410	2970	2970	2970	2970	93
317	20230728	132000	67296200	2970	2970	2970	2970	0
318	20230728	131900	67296200	2970	2970	2970	2970	0
319	20230728	131800	67296200	2970	2970	2970	2970	1000
320	20230728	131700	64326200	2970	2970	2970	2970	0
321	20230728	131600	64326200	2970	2970	2970	2970	23
322	20230728	131500	64257890	2975	2975	2975	2975	0
323	20230728	131400	64257890	2975	2975	2975	2975	101
324	20230728	131300	63957415	2970	2975	2975	2970	716
325	20230728	131200	61827325	2975	2975	2975	2975	0
326	20230728	131100	61827325	2975	2975	2975	2975	14
327	20230728	131000	61785675	2975	2975	2975	2975	0
328	20230728	130900	61785675	2975	2975	2975	2975	0
329	20230728	130800	61785675	2975	2980	2980	2975	1301
330	20230728	130700	57915195	2980	2980	2980	2980	0
331	20230728	130600	57915195	2980	2980	2980	2980	104
332	20230728	130500	57605275	2980	2980	2980	2980	0
333	20230728	130400	57605275	2980	2980	2980	2980	0
334	20230728	130300	57605275	2980	2980	2980	2980	0
335	20230728	130200	57605275	2980	2980	2980	2980	0
336	20230728	130100	57605275	2980	2980	2980	2980	0
337	20230728	130000	57605275	2980	2980	2980	2980	0
338	20230728	125900	57605275	2980	2980	2980	2980	0
339	20230728	125800	57605275	2980	2980	2980	2980	1592
340	20230728	125700	52861115	2990	2990	2990	2990	0
341	20230728	125600	52861115	2990	2990	2990	2990	0
342	20230728	125500	52861115	2990	2990	2990	2990	0
343	20230728	125400	52861115	2990	2990	2990	2990	0
344	20230728	125300	52861115	2990	2990	2990	2990	51
345	20230728	125200	52708625	3000	3000	3000	3000	0
346	20230728	125100	52708625	3000	3000	3000	3000	0
347	20230728	125000	52708625	3000	3000	3000	3000	0
348	20230728	124900	52708625	3000	3000	3000	3000	0
349	20230728	124800	52708625	3000	3000	3000	3000	0
350	20230728	124700	52708625	3000	3000	3000	3000	1
351	20230728	124600	52705625	2980	2980	2980	2980	0
352	20230728	124500	52705625	2980	2980	2980	2980	0
353	20230728	124400	52705625	2980	2980	2980	2980	0
354	20230728	124300	52705625	2980	2980	2980	2980	0
355	20230728	124200	52705625	2980	2980	2980	2980	0
356	20230728	124100	52705625	2980	2980	2980	2980	0
357	20230728	124000	52705625	2980	2980	2980	2980	0
358	20230728	123900	52705625	2980	2990	2990	2980	771
359	20230728	123800	50407985	3000	3000	3000	3000	0
360	20230728	123700	50407985	3000	3000	3000	3000	0
361	20230728	123600	50407985	3000	3000	3000	3000	0
362	20230728	123500	50407985	3000	3000	3000	3000	0
363	20230728	123400	50407985	3000	3000	3000	3000	0
364	20230728	123300	50407985	3000	3000	3000	3000	0
365	20230728	123200	50407985	3000	3000	3000	3000	10
366	20230728	123100	50377985	3000	3000	3000	3000	0
367	20230728	123000	50377985	3000	3000	3000	3000	0
368	20230728	122900	50377985	3000	3000	3000	3000	0
369	20230728	122800	50377985	3000	3000	3000	3000	1697
370	20230728	122700	45286985	2990	2990	2990	2990	0
371	20230728	122600	45286985	2990	2990	2990	2990	0
372	20230728	122500	45286985	2990	2990	2990	2990	0
373	20230728	122400	45286985	2990	2990	2990	2990	0
374	20230728	122300	45286985	2990	2990	3000	2990	4302
375	20230728	122200	32414015	2995	2995	2995	2995	489
376	20230728	122100	30949460	2995	2995	2995	2995	100
377	20230728	122000	30649960	2995	2995	2995	2995	0
378	20230728	121900	30649960	2995	2995	2995	2995	0
379	20230728	121800	30649960	2995	2995	2995	2995	1
380	20230728	121700	30646965	2990	2990	2990	2990	253
381	20230728	121600	29890495	2990	2990	2990	2990	0
382	20230728	121500	29890495	2990	2990	2990	2990	0
383	20230728	121400	29890495	2990	2990	2990	2990	0
384	20230728	121300	29890495	2990	2990	2990	2990	0
385	20230728	121200	29890495	2990	2990	2990	2990	0
386	20230728	121100	29890495	2990	2990	2990	2990	0
387	20230728	121000	29890495	2990	2990	2990	2990	0
388	20230728	120900	29890495	2990	2990	2990	2990	0
389	20230728	120800	29890495	2990	2990	2990	2990	0
390	20230728	120700	29890495	2990	2990	2990	2990	0
391	20230728	120600	29890495	2990	2990	2990	2990	0
392	20230728	120500	29890495	2990	2990	2990	2990	0
393	20230728	120400	29890495	2990	2990	2990	2990	25
394	20230728	120300	29815745	2995	2995	2995	2995	0
395	20230728	120200	29815745	2995	2995	2995	2995	0
396	20230728	120100	29815745	2995	2995	2995	2995	20
397	20230728	120000	29755845	2990	2990	2990	2990	0
398	20230728	115900	29755845	2990	2990	2990	2990	0
399	20230728	115800	29755845	2990	2990	2990	2990	11
400	20230728	115700	29722955	2995	2995	2995	2995	0
401	20230728	115600	29722955	2995	2995	2995	2995	0
402	20230728	115500	29722955	2995	2995	2995	2995	0
403	20230728	115400	29722955	2995	2995	2995	2995	0
404	20230728	115300	29722955	2995	3000	3000	2995	497
405	20230728	115200	28234415	3000	2995	3000	2995	300
406	20230728	115100	27334450	2990	2990	2990	2990	1256
407	20230728	115000	23579010	2985	2985	2985	2985	0
408	20230728	114900	23579010	2985	2985	2985	2985	0
409	20230728	114800	23579010	2985	2985	2985	2985	0
410	20230728	114700	23579010	2985	2985	2985	2985	0
411	20230728	114600	23579010	2985	2985	2985	2985	0
412	20230728	114500	23579010	2985	2985	2985	2985	0
413	20230728	114400	23579010	2985	2985	2985	2985	72
414	20230728	114300	23364090	2985	2985	2985	2985	0
415	20230728	114200	23364090	2985	2985	2985	2985	0
416	20230728	114100	23364090	2985	2985	2985	2985	0
417	20230728	114000	23364090	2985	2985	2985	2985	0
418	20230728	113900	23364090	2985	2985	2985	2985	0
419	20230728	113800	23364090	2985	2985	2985	2985	50
420	20230728	113700	23214840	2990	2990	2990	2990	0
421	20230728	113600	23214840	2990	2990	2990	2990	0
422	20230728	113500	23214840	2990	2990	2990	2990	0
423	20230728	113400	23214840	2990	2990	2990	2990	0
424	20230728	113300	23214840	2990	2990	2990	2990	0
425	20230728	113200	23214840	2990	2990	2990	2990	0
426	20230728	113100	23214840	2990	2990	2990	2990	0
427	20230728	113000	23214840	2990	2990	2990	2990	0
428	20230728	112900	23214840	2990	2990	2990	2990	0
429	20230728	112800	23214840	2990	2990	2990	2990	0
430	20230728	112700	23214840	2990	2990	2990	2990	0
431	20230728	112600	23214840	2990	2990	2990	2990	0
432	20230728	112500	23214840	2990	2990	2990	2990	0
433	20230728	112400	23214840	2990	2990	2990	2990	0
434	20230728	112300	23214840	2990	2990	2990	2990	3
435	20230728	112200	23205870	2980	2980	2980	2980	0
436	20230728	112100	23205870	2980	2980	2980	2980	0
437	20230728	112000	23205870	2980	2980	2980	2980	0
438	20230728	111900	23205870	2980	2980	2980	2980	0
439	20230728	111800	23205870	2980	2980	2980	2980	0
440	20230728	111700	23205870	2980	2980	2980	2980	0
441	20230728	111600	23205870	2980	2980	2980	2980	0
442	20230728	111500	23205870	2980	2980	2980	2980	0
443	20230728	111400	23205870	2980	2980	2980	2980	0
444	20230728	111300	23205870	2980	2980	2980	2980	0
445	20230728	111200	23205870	2980	2980	2980	2980	0
446	20230728	111100	23205870	2980	2980	2980	2980	83
447	20230728	111000	22958530	2980	2980	2980	2980	0
448	20230728	110900	22958530	2980	2980	2980	2980	0
449	20230728	110800	22958530	2980	2980	2980	2980	0
450	20230728	110700	22958530	2980	2980	2980	2980	1
451	20230728	110600	22955550	2980	2980	2980	2980	1
452	20230728	110500	22952570	2960	2960	2960	2960	1
453	20230728	110400	22949610	2980	2980	2980	2980	0
454	20230728	110300	22949610	2980	2980	2980	2980	0
455	20230728	110200	22949610	2980	2980	2980	2980	0
456	20230728	110100	22949610	2980	2980	2980	2980	0
457	20230728	110000	22949610	2980	2980	2980	2980	0
458	20230728	105900	22949610	2980	2980	2980	2980	0
459	20230728	105800	22949610	2980	2980	2980	2980	0
460	20230728	105700	22949610	2980	2980	2980	2980	0
461	20230728	105600	22949610	2980	2980	2980	2980	0
462	20230728	105500	22949610	2980	2980	2980	2980	1
463	20230728	105400	22946630	2960	2975	2975	2960	100
464	20230728	105300	22650375	2980	2980	2980	2980	5
465	20230728	105200	22635475	2985	2985	2985	2985	5
466	20230728	105100	22620550	2990	2990	2990	2990	0
467	20230728	105000	22620550	2990	2990	2990	2990	0
468	20230728	104900	22620550	2990	2990	2990	2990	0
469	20230728	104800	22620550	2990	2990	2990	2990	5
470	20230728	104700	22605600	2990	2990	2990	2990	131
471	20230728	104600	22213910	2990	2975	2990	2975	2880
472	20230728	104500	13608110	2975	2975	2975	2975	1
473	20230728	104400	13605135	2985	2985	2985	2985	0
474	20230728	104300	13605135	2985	2985	2985	2985	0
475	20230728	104200	13605135	2985	2985	2985	2985	0
476	20230728	104100	13605135	2985	2985	2985	2985	0
477	20230728	104000	13605135	2985	2985	2985	2985	0
478	20230728	103900	13605135	2985	2985	2985	2985	0
479	20230728	103800	13605135	2985	2985	2985	2985	0
480	20230728	103700	13605135	2985	2985	2985	2985	0
481	20230728	103600	13605135	2985	2985	2985	2985	0
482	20230728	103500	13605135	2985	2985	2985	2985	0
483	20230728	103400	13605135	2985	2985	2985	2985	0
484	20230728	103300	13605135	2985	2985	2985	2985	0
485	20230728	103200	13605135	2985	2985	2985	2985	2
486	20230728	103100	13599165	2985	2985	2985	2985	1
487	20230728	103000	13596180	2975	2975	2975	2975	189
488	20230728	102900	13033905	2975	2975	2975	2975	0
489	20230728	102800	13033905	2975	2975	2975	2975	11
490	20230728	102700	13001180	2975	2975	2975	2975	1
491	20230728	102600	12998205	2975	2975	2975	2975	0
492	20230728	102500	12998205	2975	2975	2975	2975	2
493	20230728	102400	12992255	2975	2975	2975	2975	0
494	20230728	102300	12992255	2975	2975	2975	2975	2
495	20230728	102200	12986305	2975	2975	2975	2975	1
496	20230728	102100	12983330	2970	2970	2970	2970	0
497	20230728	102000	12983330	2970	2970	2975	2965	1084
498	20230728	101900	9767820	2965	2965	2965	2965	10
499	20230728	101800	9738170	2965	2965	2965	2965	0
500	20230728	101700	9738170	2965	2965	2965	2965	0
501	20230728	101600	9738170	2965	2965	2965	2965	0
502	20230728	101500	9738170	2965	2965	2965	2965	0
503	20230728	101400	9738170	2965	2965	2965	2965	15
504	20230728	101300	9693695	2960	2960	2960	2960	15
505	20230728	101200	9649295	2960	2960	2960	2960	0
506	20230728	101100	9649295	2960	2960	2960	2960	0
507	20230728	101000	9649295	2960	2960	2960	2960	0
508	20230728	100900	9649295	2960	2960	2960	2960	0
509	20230728	100800	9649295	2960	2960	2960	2960	0
510	20230728	100700	9649295	2960	2960	2960	2960	0
511	20230728	100600	9649295	2960	2960	2960	2960	0
512	20230728	100500	9649295	2960	2960	2960	2960	1
513	20230728	100400	9646335	2950	2950	2950	2950	0
514	20230728	100300	9646335	2950	2950	2950	2950	0
515	20230728	100200	9646335	2950	2950	2950	2950	0
516	20230728	100100	9646335	2950	2965	2965	2950	26
517	20230728	100000	9569500	2965	2965	2965	2965	1
518	20230728	095900	9566535	2945	2945	2945	2945	74
519	20230728	095800	9348605	2945	2945	2945	2945	0
520	20230728	095700	9348605	2945	2945	2945	2945	0
521	20230728	095600	9348605	2945	2945	2945	2945	0
522	20230728	095500	9348605	2945	2945	2945	2945	0
523	20230728	095400	9348605	2945	2945	2945	2945	9
524	20230728	095300	9322100	2970	2970	2970	2970	0
525	20230728	095200	9322100	2970	2950	2970	2950	34
526	20230728	095100	9221780	2975	2975	2975	2975	1
527	20230728	095000	9218805	2975	2975	2975	2975	0
528	20230728	094900	9218805	2975	2975	2975	2975	0
529	20230728	094800	9218805	2975	2970	2975	2970	2
530	20230728	094700	9212860	2950	2950	2950	2950	0
531	20230728	094600	9212860	2950	2950	2950	2950	0
532	20230728	094500	9212860	2950	2960	2960	2950	4
533	20230728	094400	9201030	2960	2960	2960	2960	47
534	20230728	094300	9061910	2960	2960	2960	2960	120
535	20230728	094200	8706710	2965	2970	2970	2965	58
536	20230728	094100	8534540	2970	2970	2970	2970	0
537	20230728	094000	8534540	2970	2970	2970	2970	0
538	20230728	093900	8534540	2970	2970	2970	2970	128
539	20230728	093800	8154380	2965	2965	2965	2965	100
540	20230728	093700	7857880	2965	2965	2965	2965	0
541	20230728	093600	7857880	2965	2965	2965	2965	33
542	20230728	093500	7760035	2965	2965	2965	2965	0
543	20230728	093400	7760035	2965	2970	2970	2965	14
544	20230728	093300	7718470	2990	2985	2990	2985	10
545	20230728	093200	7688575	2960	2975	2975	2960	45
546	20230728	093100	7555225	2965	2965	2965	2965	0
547	20230728	093000	7555225	2965	2965	2965	2965	0
548	20230728	092900	7555225	2965	2960	2965	2960	42
549	20230728	092800	7430700	2960	2965	2965	2960	113
550	20230728	092700	7095670	2960	2980	2980	2960	861
551	20230728	092600	4533670	2960	2960	2960	2960	1
552	20230728	092500	4530710	2960	2960	2960	2960	0
553	20230728	092400	4530710	2960	2960	2960	2960	400
554	20230728	092300	3346710	2960	2960	2960	2960	22
555	20230728	092200	3281590	2960	2960	2960	2960	400
556	20230728	092100	2097590	2960	2960	2960	2960	0
557	20230728	092000	2097590	2960	2960	2960	2960	0
558	20230728	091900	2097590	2960	2960	2960	2960	0
559	20230728	091800	2097590	2960	2960	2960	2960	0
560	20230728	091700	2097590	2960	2960	2960	2960	0
561	20230728	091600	2097590	2960	2960	2960	2960	0
562	20230728	091500	2097590	2960	2960	2960	2960	68
563	20230728	091400	1896310	2960	2960	2960	2960	0
564	20230728	091300	1896310	2960	2960	2960	2960	0
565	20230728	091200	1896310	2960	2960	2960	2960	4
566	20230728	091100	1884470	2925	2925	2925	2925	0
567	20230728	091000	1884470	2925	2925	2925	2925	0
568	20230728	090900	1884470	2925	2925	2925	2925	0
569	20230728	090800	1884470	2925	2925	2925	2925	0
570	20230728	090700	1884470	2925	2925	2925	2925	0
571	20230728	090600	1884470	2925	2925	2925	2925	0
572	20230728	090500	1884470	2925	2925	2925	2925	0
573	20230728	090400	1884470	2925	2925	2925	2925	0
574	20230728	090300	1884470	2925	2930	2930	2925	117
575	20230728	090200	1542125	2925	2925	2925	2925	0
576	20230728	090100	1542125	2925	2925	2925	2925	1
577	20230728	090000	1539200	2960	2960	2960	2960	520