KissMeData/002200/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	183500	172932725	2980	2980	2980	2980	585
3	20230809	183400	172932725	2980	2980	2980	2980	0
4	20230809	183300	172932725	2980	2980	2980	2980	0
5	20230809	183200	172932725	2980	2980	2980	2980	0
6	20230809	183100	172932725	2980	2980	2980	2980	0
7	20230809	183000	172932725	2980	2980	2980	2980	0
8	20230809	182900	172932725	2980	2980	2980	2980	0
9	20230809	182800	172932725	2980	2980	2980	2980	0
10	20230809	182700	172932725	2980	2980	2980	2980	0
11	20230809	182600	172932725	2980	2980	2980	2980	0
12	20230809	182500	172932725	2980	2980	2980	2980	0
13	20230809	182400	172932725	2980	2980	2980	2980	0
14	20230809	182300	172932725	2980	2980	2980	2980	0
15	20230809	182200	172932725	2980	2980	2980	2980	0
16	20230809	182100	172932725	2980	2980	2980	2980	0
17	20230809	182000	172932725	2980	2980	2980	2980	0
18	20230809	181900	172932725	2980	2980	2980	2980	0
19	20230809	181800	172932725	2980	2980	2980	2980	0
20	20230809	181700	172932725	2980	2980	2980	2980	0
21	20230809	181600	172932725	2980	2980	2980	2980	0
22	20230809	181500	172932725	2980	2980	2980	2980	0
23	20230809	181400	172932725	2980	2980	2980	2980	0
24	20230809	181300	172932725	2980	2980	2980	2980	0
25	20230809	181200	172932725	2980	2980	2980	2980	0
26	20230809	181100	172932725	2980	2980	2980	2980	0
27	20230809	181000	172932725	2980	2980	2980	2980	0
28	20230809	180900	172932725	2980	2980	2980	2980	0
29	20230809	180800	172932725	2980	2980	2980	2980	0
30	20230809	180700	172932725	2980	2980	2980	2980	0
31	20230809	180600	172932725	2980	2980	2980	2980	0
32	20230809	180500	172932725	2980	2980	2980	2980	585
33	20230809	180400	172932725	2980	2980	2980	2980	0
34	20230809	180300	172932725	2980	2980	2980	2980	0
35	20230809	180200	172932725	2980	2980	2980	2980	0
36	20230809	180100	172932725	2980	2980	2980	2980	0
37	20230809	180000	172932725	2980	2980	2980	2980	0
38	20230809	175900	172932725	2980	2980	2980	2980	0
39	20230809	175800	172932725	2980	2980	2980	2980	0
40	20230809	175700	172932725	2980	2980	2980	2980	0
41	20230809	175600	172932725	2980	2980	2980	2980	0
42	20230809	175500	172932725	2980	2980	2980	2980	0
43	20230809	175400	172932725	2980	2980	2980	2980	0
44	20230809	175300	172932725	2980	2980	2980	2980	0
45	20230809	175200	172932725	2980	2980	2980	2980	0
46	20230809	175100	172932725	2980	2980	2980	2980	0
47	20230809	175000	172932725	2980	2980	2980	2980	0
48	20230809	174900	172932725	2980	2980	2980	2980	0
49	20230809	174800	172932725	2980	2980	2980	2980	0
50	20230809	174700	172932725	2980	2980	2980	2980	0
51	20230809	174600	172932725	2980	2980	2980	2980	0
52	20230809	174500	172932725	2980	2980	2980	2980	0
53	20230809	174400	172932725	2980	2980	2980	2980	0
54	20230809	174300	172932725	2980	2980	2980	2980	0
55	20230809	174200	172932725	2980	2980	2980	2980	0
56	20230809	174100	172932725	2980	2980	2980	2980	0
57	20230809	174000	172932725	2980	2980	2980	2980	0
58	20230809	173900	172932725	2980	2980	2980	2980	0
59	20230809	173800	172932725	2980	2980	2980	2980	0
60	20230809	173700	172932725	2980	2980	2980	2980	0
61	20230809	173600	172932725	2980	2980	2980	2980	0
62	20230809	173500	172932725	2980	2980	2980	2980	585
63	20230809	173400	172932725	2980	2980	2980	2980	0
64	20230809	173300	172932725	2980	2980	2980	2980	0
65	20230809	173200	172932725	2980	2980	2980	2980	0
66	20230809	173100	172932725	2980	2980	2980	2980	0
67	20230809	173000	172932725	2980	2980	2980	2980	0
68	20230809	172900	172932725	2980	2980	2980	2980	0
69	20230809	172800	172932725	2980	2980	2980	2980	0
70	20230809	172700	172932725	2980	2980	2980	2980	0
71	20230809	172600	172932725	2980	2980	2980	2980	0
72	20230809	172500	172932725	2980	2980	2980	2980	0
73	20230809	172400	172932725	2980	2980	2980	2980	0
74	20230809	172300	172932725	2980	2980	2980	2980	0
75	20230809	172200	172932725	2980	2980	2980	2980	0
76	20230809	172100	172932725	2980	2980	2980	2980	0
77	20230809	172000	172932725	2980	2980	2980	2980	0
78	20230809	171900	172932725	2980	2980	2980	2980	0
79	20230809	171800	172932725	2980	2980	2980	2980	0
80	20230809	171700	172932725	2980	2980	2980	2980	0
81	20230809	171600	172932725	2980	2980	2980	2980	0
82	20230809	171500	172932725	2980	2980	2980	2980	0
83	20230809	171400	172932725	2980	2980	2980	2980	0
84	20230809	171300	172932725	2980	2980	2980	2980	0
85	20230809	171200	172932725	2980	2980	2980	2980	0
86	20230809	171100	172932725	2980	2980	2980	2980	0
87	20230809	171000	172932725	2980	2980	2980	2980	0
88	20230809	170900	172932725	2980	2980	2980	2980	0
89	20230809	170800	172932725	2980	2980	2980	2980	0
90	20230809	170700	172932725	2980	2980	2980	2980	0
91	20230809	170600	172932725	2980	2980	2980	2980	0
92	20230809	170500	172932725	2980	2980	2980	2980	585
93	20230809	170400	172932725	2980	2980	2980	2980	0
94	20230809	170300	172932725	2980	2980	2980	2980	0
95	20230809	170200	172932725	2980	2980	2980	2980	0
96	20230809	170100	172932725	2980	2980	2980	2980	0
97	20230809	170000	172932725	2980	2980	2980	2980	0
98	20230809	165900	172932725	2980	2980	2980	2980	0
99	20230809	165800	172932725	2980	2980	2980	2980	0
100	20230809	165700	172932725	2980	2980	2980	2980	0
101	20230809	165600	172932725	2980	2980	2980	2980	0
102	20230809	165500	172932725	2980	2980	2980	2980	0
103	20230809	165400	172932725	2980	2980	2980	2980	0
104	20230809	165300	172932725	2980	2980	2980	2980	0
105	20230809	165200	172932725	2980	2980	2980	2980	0
106	20230809	165100	172932725	2980	2980	2980	2980	0
107	20230809	165000	172932725	2980	2980	2980	2980	0
108	20230809	164900	172932725	2980	2980	2980	2980	0
109	20230809	164800	172932725	2980	2980	2980	2980	0
110	20230809	164700	172932725	2980	2980	2980	2980	0
111	20230809	164600	172932725	2980	2980	2980	2980	0
112	20230809	164500	172932725	2980	2980	2980	2980	0
113	20230809	164400	172932725	2980	2980	2980	2980	0
114	20230809	164300	172932725	2980	2980	2980	2980	0
115	20230809	164200	172932725	2980	2980	2980	2980	0
116	20230809	164100	172932725	2980	2980	2980	2980	0
117	20230809	164000	172932725	2980	2980	2980	2980	0
118	20230809	163900	172932725	2980	2980	2980	2980	0
119	20230809	163800	172932725	2980	2980	2980	2980	0
120	20230809	163700	172932725	2980	2980	2980	2980	0
121	20230809	163600	172932725	2980	2980	2980	2980	0
122	20230809	163500	172932725	2980	2980	2980	2980	585
123	20230809	163400	172932725	2980	2980	2980	2980	0
124	20230809	163300	172932725	2980	2980	2980	2980	0
125	20230809	163200	172932725	2980	2980	2980	2980	0
126	20230809	163100	172932725	2980	2980	2980	2980	0
127	20230809	163000	172932725	2980	2980	2980	2980	0
128	20230809	162900	172932725	2980	2980	2980	2980	0
129	20230809	162800	172932725	2980	2980	2980	2980	0
130	20230809	162700	172932725	2980	2980	2980	2980	0
131	20230809	162600	172932725	2980	2980	2980	2980	0
132	20230809	162500	172932725	2980	2980	2980	2980	0
133	20230809	162400	172932725	2980	2980	2980	2980	0
134	20230809	162300	172932725	2980	2980	2980	2980	0
135	20230809	162200	172932725	2980	2980	2980	2980	0
136	20230809	162100	172932725	2980	2980	2980	2980	0
137	20230809	162000	172932725	2980	2980	2980	2980	0
138	20230809	161900	172932725	2980	2980	2980	2980	0
139	20230809	161800	172932725	2980	2980	2980	2980	0
140	20230809	161700	172932725	2980	2980	2980	2980	0
141	20230809	161600	172932725	2980	2980	2980	2980	0
142	20230809	161500	172932725	2980	2980	2980	2980	0
143	20230809	161400	172932725	2980	2980	2980	2980	0
144	20230809	161300	172932725	2980	2980	2980	2980	0
145	20230809	161200	172932725	2980	2980	2980	2980	0
146	20230809	161100	172932725	2980	2980	2980	2980	0
147	20230809	161000	172932725	2980	2980	2980	2980	0
148	20230809	160900	172932725	2980	2980	2980	2980	0
149	20230809	160800	172932725	2980	2980	2980	2980	0
150	20230809	160700	172932725	2980	2980	2980	2980	0
151	20230809	160600	172932725	2980	2980	2980	2980	0
152	20230809	160500	172932725	2980	2980	2980	2980	585
153	20230809	160400	172932725	2980	2980	2980	2980	0
154	20230809	160300	172932725	2980	2980	2980	2980	0
155	20230809	160200	172932725	2980	2980	2980	2980	0
156	20230809	160100	172932725	2980	2980	2980	2980	0
157	20230809	160000	172932725	2980	2980	2980	2980	0
158	20230809	155900	172932725	2980	2980	2980	2980	0
159	20230809	155800	172932725	2980	2980	2980	2980	0
160	20230809	155700	172932725	2980	2980	2980	2980	0
161	20230809	155600	172932725	2980	2980	2980	2980	0
162	20230809	155500	172932725	2980	2980	2980	2980	0
163	20230809	155400	172932725	2980	2980	2980	2980	0
164	20230809	155300	172932725	2980	2980	2980	2980	0
165	20230809	155200	172932725	2980	2980	2980	2980	0
166	20230809	155100	172932725	2980	2980	2980	2980	0
167	20230809	155000	172932725	2980	2980	2980	2980	0
168	20230809	154900	172932725	2980	2980	2980	2980	0
169	20230809	154800	172932725	2980	2980	2980	2980	0
170	20230809	154700	172932725	2980	2980	2980	2980	0
171	20230809	154600	172932725	2980	2980	2980	2980	0
172	20230809	154500	172932725	2980	2980	2980	2980	0
173	20230809	154400	172932725	2980	2980	2980	2980	0
174	20230809	154300	172932725	2980	2980	2980	2980	0
175	20230809	154200	172932725	2980	2980	2980	2980	0
176	20230809	154100	172932725	2980	2980	2980	2980	0
177	20230809	154000	172932725	2980	2980	2980	2980	0
178	20230809	153900	172932725	2980	2980	2980	2980	0
179	20230809	153800	172932725	2980	2980	2980	2980	0
180	20230809	153700	172932725	2980	2980	2980	2980	0
181	20230809	153600	172932725	2980	2980	2980	2980	0
182	20230809	153500	172932725	2980	2980	2980	2980	585
183	20230809	153400	172932725	2980	2980	2980	2980	0
184	20230809	153300	172932725	2980	2980	2980	2980	0
185	20230809	153200	172932725	2980	2980	2980	2980	0
186	20230809	153100	172932725	2980	2980	2980	2980	0
187	20230809	153000	172932725	2980	2980	2980	2980	585
188	20230809	152900	171189425	2980	2980	2980	2980	0
189	20230809	152800	171189425	2980	2980	2980	2980	0
190	20230809	152700	171189425	2980	2980	2980	2980	0
191	20230809	152600	171189425	2980	2980	2980	2980	0
192	20230809	152500	171189425	2980	2980	2980	2980	0
193	20230809	152400	171189425	2980	2980	2980	2980	0
194	20230809	152300	171189425	2980	2980	2980	2980	0
195	20230809	152200	171189425	2980	2980	2980	2980	0
196	20230809	152100	171189425	2980	2980	2980	2980	0
197	20230809	152000	171189425	2980	2980	2980	2980	0
198	20230809	151900	171189425	2980	2965	2980	2965	7
199	20230809	151800	171168580	2965	2965	2965	2965	2
200	20230809	151700	171162650	2980	2980	2980	2980	0
201	20230809	151600	171162650	2980	2980	2980	2980	0
202	20230809	151500	171162650	2980	2965	2980	2965	72
203	20230809	151400	170949155	2980	2965	2980	2965	2
204	20230809	151300	170943210	2965	2965	2965	2965	0
205	20230809	151200	170943210	2965	2965	2965	2965	0
206	20230809	151100	170943210	2965	2965	2965	2965	44
207	20230809	151000	170812750	2985	2985	2985	2985	0
208	20230809	150900	170812750	2985	2985	2985	2985	0
209	20230809	150800	170812750	2985	2985	2985	2985	0
210	20230809	150700	170812750	2985	2985	2985	2985	0
211	20230809	150600	170812750	2985	2985	2985	2985	0
212	20230809	150500	170812750	2985	2985	2985	2985	0
213	20230809	150400	170812750	2985	2985	2985	2985	0
214	20230809	150300	170812750	2985	2985	2985	2985	0
215	20230809	150200	170812750	2985	2985	2985	2985	0
216	20230809	150100	170812750	2985	2985	2985	2985	100
217	20230809	150000	170514250	2985	2985	2985	2985	0
218	20230809	145900	170514250	2985	2985	2985	2985	46
219	20230809	145800	170376940	2985	2970	2985	2970	486
220	20230809	145700	168933415	2990	2990	2990	2990	0
221	20230809	145600	168933415	2990	2990	2990	2990	0
222	20230809	145500	168933415	2990	2990	2990	2990	0
223	20230809	145400	168933415	2990	2990	2990	2990	0
224	20230809	145300	168933415	2990	2990	2990	2990	0
225	20230809	145200	168933415	2990	2990	2990	2990	0
226	20230809	145100	168933415	2990	2990	2990	2990	0
227	20230809	145000	168933415	2990	2990	2990	2990	0
228	20230809	144900	168933415	2990	2990	2990	2990	0
229	20230809	144800	168933415	2990	2990	2990	2990	1
230	20230809	144700	168930425	2970	2970	2970	2970	0
231	20230809	144600	168930425	2970	2970	2970	2970	0
232	20230809	144500	168930425	2970	2985	2985	2970	1000
233	20230809	144400	165960300	2990	2990	2990	2990	1
234	20230809	144300	165957310	2985	2985	2985	2985	0
235	20230809	144200	165957310	2985	2985	2985	2985	0
236	20230809	144100	165957310	2985	2980	2985	2980	4
237	20230809	144000	165945385	2980	2980	2980	2980	0
238	20230809	143900	165945385	2980	2980	2980	2980	6
239	20230809	143800	165927505	2980	2980	2980	2980	15
240	20230809	143700	165882805	2980	2980	2980	2980	35
241	20230809	143600	165778505	2980	2985	2985	2980	51
242	20230809	143500	165626520	2990	2990	2990	2990	0
243	20230809	143400	165626520	2990	2990	2990	2990	0
244	20230809	143300	165626520	2990	2990	2990	2990	1
245	20230809	143200	165623530	2980	2980	2980	2980	1000
246	20230809	143100	162643530	2990	2990	2990	2990	3
247	20230809	143000	162634560	2990	2990	2990	2990	0
248	20230809	142900	162634560	2990	2990	2990	2990	0
249	20230809	142800	162634560	2990	2990	2990	2990	79
250	20230809	142700	162398350	2990	2990	2990	2990	0
251	20230809	142600	162398350	2990	2990	2990	2990	0
252	20230809	142500	162398350	2990	2990	2990	2990	1
253	20230809	142400	162395360	2985	2985	2985	2985	1
254	20230809	142300	162392375	2985	2985	2985	2985	256
255	20230809	142200	161628215	2985	2985	2985	2985	0
256	20230809	142100	161628215	2985	2980	2985	2980	5
257	20230809	142000	161613310	2990	2990	2990	2990	0
258	20230809	141900	161613310	2990	2990	2990	2990	0
259	20230809	141800	161613310	2990	2990	2990	2990	0
260	20230809	141700	161613310	2990	2990	2990	2990	1
261	20230809	141600	161610320	2990	2990	2990	2990	0
262	20230809	141500	161610320	2990	2990	2990	2990	1
263	20230809	141400	161607330	2985	2985	2985	2985	0
264	20230809	141300	161607330	2985	2985	2985	2985	0
265	20230809	141200	161607330	2985	2985	2985	2985	1
266	20230809	141100	161604345	2985	2985	2985	2985	619
267	20230809	141000	159756630	2990	2990	2990	2990	0
268	20230809	140900	159756630	2990	2990	2990	2990	0
269	20230809	140800	159756630	2990	2990	2990	2990	0
270	20230809	140700	159756630	2990	2990	2990	2990	1
271	20230809	140600	159753640	2990	2990	2990	2990	0
272	20230809	140500	159753640	2990	2990	2990	2990	0
273	20230809	140400	159753640	2990	2990	2990	2990	0
274	20230809	140300	159753640	2990	2990	2990	2990	0
275	20230809	140200	159753640	2990	2990	2990	2990	1
276	20230809	140100	159750650	2980	2980	2980	2980	82
277	20230809	140000	159506290	2990	2990	2990	2990	0
278	20230809	135900	159506290	2990	2990	2990	2990	0
279	20230809	135800	159506290	2990	2990	2990	2990	4
280	20230809	135700	159494330	2990	2990	2990	2990	0
281	20230809	135600	159494330	2990	2990	2990	2990	22
282	20230809	135500	159428550	2990	2990	2990	2990	0
283	20230809	135400	159428550	2990	2990	2990	2990	10
284	20230809	135300	159398650	2990	2990	2990	2990	300
285	20230809	135200	158501650	2990	2990	2990	2990	0
286	20230809	135100	158501650	2990	2990	2990	2990	0
287	20230809	135000	158501650	2990	2990	2990	2990	0
288	20230809	134900	158501650	2990	2990	2990	2990	0
289	20230809	134800	158501650	2990	2990	2990	2990	0
290	20230809	134700	158501650	2990	2990	2990	2990	0
291	20230809	134600	158501650	2990	2990	2990	2990	0
292	20230809	134500	158501650	2990	2990	2990	2990	0
293	20230809	134400	158501650	2990	2990	2990	2990	38
294	20230809	134300	158388030	2990	2990	2990	2990	0
295	20230809	134200	158388030	2990	2990	2990	2990	19
296	20230809	134100	158331220	2990	2990	2990	2990	0
297	20230809	134000	158331220	2990	2990	2990	2990	0
298	20230809	133900	158331220	2990	2990	2990	2990	9
299	20230809	133800	158304310	2990	2990	2990	2990	0
300	20230809	133700	158304310	2990	2990	2990	2990	0
301	20230809	133600	158304310	2990	2990	2990	2990	0
302	20230809	133500	158304310	2990	2990	2990	2990	0
303	20230809	133400	158304310	2990	2990	2990	2990	0
304	20230809	133300	158304310	2990	2990	2990	2990	0
305	20230809	133200	158304310	2990	2990	2990	2990	0
306	20230809	133100	158304310	2990	2990	2990	2990	0
307	20230809	133000	158304310	2990	2990	2990	2990	420
308	20230809	132900	157048510	2995	2995	2995	2995	0
309	20230809	132800	157048510	2995	2995	2995	2995	0
310	20230809	132700	157048510	2995	2995	2995	2995	0
311	20230809	132600	157048510	2995	2995	2995	2995	0
312	20230809	132500	157048510	2995	2995	2995	2995	0
313	20230809	132400	157048510	2995	2995	2995	2995	0
314	20230809	132300	157048510	2995	2995	2995	2995	0
315	20230809	132200	157048510	2995	2995	2995	2995	0
316	20230809	132100	157048510	2995	2995	2995	2995	0
317	20230809	132000	157048510	2995	2995	2995	2995	0
318	20230809	131900	157048510	2995	2995	2995	2995	0
319	20230809	131800	157048510	2995	2995	2995	2995	0
320	20230809	131700	157048510	2995	2995	2995	2995	0
321	20230809	131600	157048510	2995	2985	2995	2985	10000
322	20230809	131500	127139345	2985	2985	2985	2985	0
323	20230809	131400	127139345	2985	2985	2985	2985	0
324	20230809	131300	127139345	2985	2985	2985	2985	10
325	20230809	131200	127109495	2985	2985	2985	2985	0
326	20230809	131100	127109495	2985	2985	2985	2985	0
327	20230809	131000	127109495	2985	2985	2985	2985	0
328	20230809	130900	127109495	2985	2985	2985	2985	0
329	20230809	130800	127109495	2985	2985	2985	2985	0
330	20230809	130700	127109495	2985	2985	2985	2985	1
331	20230809	130600	127106510	2985	2980	2985	2980	55
332	20230809	130500	126942585	2980	2980	2980	2980	30
333	20230809	130400	126853185	2980	2980	2980	2980	3000
334	20230809	130300	117913185	2980	2980	2980	2980	0
335	20230809	130200	117913185	2980	2980	2980	2980	0
336	20230809	130100	117913185	2980	2980	2980	2980	0
337	20230809	130000	117913185	2980	2980	2980	2980	0
338	20230809	125900	117913185	2980	2980	2980	2980	0
339	20230809	125800	117913185	2980	2980	2980	2980	0
340	20230809	125700	117913185	2980	2980	2980	2980	0
341	20230809	125600	117913185	2980	2980	2980	2980	0
342	20230809	125500	117913185	2980	2980	2980	2980	0
343	20230809	125400	117913185	2980	2980	2980	2980	0
344	20230809	125300	117913185	2980	2980	2980	2980	0
345	20230809	125200	117913185	2980	2980	2980	2980	0
346	20230809	125100	117913185	2980	2980	2980	2980	0
347	20230809	125000	117913185	2980	2980	2980	2980	0
348	20230809	124900	117913185	2980	2980	2980	2980	0
349	20230809	124800	117913185	2980	2980	2980	2980	0
350	20230809	124700	117913185	2980	2975	2980	2970	39
351	20230809	124600	117797310	2980	2980	2980	2980	0
352	20230809	124500	117797310	2980	2980	2980	2980	0
353	20230809	124400	117797310	2980	2980	2980	2980	0
354	20230809	124300	117797310	2980	2980	2980	2980	0
355	20230809	124200	117797310	2980	2980	2980	2980	0
356	20230809	124100	117797310	2980	2980	2980	2980	0
357	20230809	124000	117797310	2980	2980	2980	2980	0
358	20230809	123900	117797310	2980	2980	2980	2980	0
359	20230809	123800	117797310	2980	2980	2980	2980	0
360	20230809	123700	117797310	2980	2980	2980	2980	0
361	20230809	123600	117797310	2980	2980	2980	2980	0
362	20230809	123500	117797310	2980	2980	2980	2980	0
363	20230809	123400	117797310	2980	2980	2980	2980	0
364	20230809	123300	117797310	2980	2980	2980	2980	0
365	20230809	123200	117797310	2980	2980	2980	2980	0
366	20230809	123100	117797310	2980	2980	2980	2980	374
367	20230809	123000	116682790	2985	2985	2985	2985	0
368	20230809	122900	116682790	2985	2985	2985	2985	0
369	20230809	122800	116682790	2985	2985	2985	2985	0
370	20230809	122700	116682790	2985	2985	2985	2985	0
371	20230809	122600	116682790	2985	2985	2985	2985	1
372	20230809	122500	116679805	2970	2970	2970	2970	1569
373	20230809	122400	112019875	2970	2970	2970	2970	3375
374	20230809	122300	101996125	2970	2970	2970	2970	2045
375	20230809	122200	95922475	2970	2970	2970	2970	0
376	20230809	122100	95922475	2970	2970	2970	2970	0
377	20230809	122000	95922475	2970	2970	2970	2970	0
378	20230809	121900	95922475	2970	2970	2970	2970	5
379	20230809	121800	95907625	2960	2960	2960	2960	1
380	20230809	121700	95904665	2970	2970	2970	2970	0
381	20230809	121600	95904665	2970	2970	2970	2970	0
382	20230809	121500	95904665	2970	2970	2970	2970	0
383	20230809	121400	95904665	2970	2970	2970	2970	0
384	20230809	121300	95904665	2970	2970	2970	2970	0
385	20230809	121200	95904665	2970	2970	2970	2970	0
386	20230809	121100	95904665	2970	2970	2970	2970	0
387	20230809	121000	95904665	2970	2970	2970	2970	50
388	20230809	120900	95756165	2970	2970	2970	2970	0
389	20230809	120800	95756165	2970	2970	2970	2970	0
390	20230809	120700	95756165	2970	2970	2970	2970	6
391	20230809	120600	95738345	2960	2975	2975	2960	3655
392	20230809	120500	84902855	2985	2970	2985	2970	6
393	20230809	120400	84884960	2980	2980	2980	2980	0
394	20230809	120300	84884960	2980	2980	2980	2980	2100
395	20230809	120200	78626960	2985	2985	2985	2985	620
396	20230809	120100	76776260	2990	2990	2990	2990	126
397	20230809	120000	76399520	2990	2990	2990	2990	0
398	20230809	115900	76399520	2990	2990	2990	2990	11
399	20230809	115800	76366630	2985	2985	2985	2985	1000
400	20230809	115700	73381630	2985	2985	2985	2985	0
401	20230809	115600	73381630	2985	2985	2985	2985	1
402	20230809	115500	73378645	2985	2985	2985	2985	1
403	20230809	115400	73375660	2990	2990	2990	2990	0
404	20230809	115300	73375660	2990	2990	2990	2990	0
405	20230809	115200	73375660	2990	2990	2990	2990	0
406	20230809	115100	73375660	2990	2990	2990	2990	0
407	20230809	115000	73375660	2990	2990	2990	2990	0
408	20230809	114900	73375660	2990	2990	2990	2990	0
409	20230809	114800	73375660	2990	2990	2990	2990	0
410	20230809	114700	73375660	2990	2990	2990	2990	10
411	20230809	114600	73345760	2990	2990	2990	2990	0
412	20230809	114500	73345760	2990	2990	2990	2990	500
413	20230809	114400	71850760	2990	2990	2990	2990	2
414	20230809	114300	71844780	2995	2995	2995	2995	500
415	20230809	114200	70347280	2995	2995	2995	2995	0
416	20230809	114100	70347280	2995	2995	2995	2995	1
417	20230809	114000	70344285	2995	2995	2995	2995	0
418	20230809	113900	70344285	2995	2995	2995	2995	10
419	20230809	113800	70314335	2995	2995	2995	2995	0
420	20230809	113700	70314335	2995	2995	2995	2995	0
421	20230809	113600	70314335	2995	2995	2995	2995	3000
422	20230809	113500	61329335	2995	2995	2995	2995	1000
423	20230809	113400	58334335	2995	2995	2995	2995	5
424	20230809	113300	58319360	2995	2995	2995	2995	0
425	20230809	113200	58319360	2995	2995	2995	2995	0
426	20230809	113100	58319360	2995	2990	2995	2990	160
427	20230809	113000	57840945	2990	2990	2990	2990	0
428	20230809	112900	57840945	2990	2990	2990	2990	70
429	20230809	112800	57631645	2995	2995	2995	2995	6
430	20230809	112700	57613675	2995	2995	2995	2995	4
431	20230809	112600	57601695	2990	2990	2990	2990	38
432	20230809	112500	57488075	2995	2990	2995	2990	126
433	20230809	112400	57110725	2990	2990	2990	2990	300
434	20230809	112300	56213725	2990	2990	2990	2990	0
435	20230809	112200	56213725	2990	2990	2990	2990	49
436	20230809	112100	56067215	2990	2990	2990	2990	0
437	20230809	112000	56067215	2990	2990	2990	2990	0
438	20230809	111900	56067215	2990	2990	2990	2990	0
439	20230809	111800	56067215	2990	2990	2990	2990	0
440	20230809	111700	56067215	2990	2990	2990	2990	0
441	20230809	111600	56067215	2990	2980	2990	2980	26
442	20230809	111500	55989515	2980	2985	2985	2980	500
443	20230809	111400	54499435	2990	2990	2990	2990	0
444	20230809	111300	54499435	2990	2980	2990	2980	1806
445	20230809	111200	49114600	2980	2980	2980	2980	10
446	20230809	111100	49084800	2980	2980	2980	2980	0
447	20230809	111000	49084800	2980	2980	2980	2980	237
448	20230809	110900	48378540	2985	2985	2985	2985	0
449	20230809	110800	48378540	2985	2985	2985	2985	0
450	20230809	110700	48378540	2985	2985	2985	2985	0
451	20230809	110600	48378540	2985	2985	2985	2985	0
452	20230809	110500	48378540	2985	2985	2985	2985	0
453	20230809	110400	48378540	2985	2985	2985	2985	0
454	20230809	110300	48378540	2985	2985	2985	2985	0
455	20230809	110200	48378540	2985	2985	2985	2985	0
456	20230809	110100	48378540	2985	2985	2985	2985	0
457	20230809	110000	48378540	2985	2985	2985	2985	0
458	20230809	105900	48378540	2985	2985	2985	2985	0
459	20230809	105800	48378540	2985	2985	2985	2985	0
460	20230809	105700	48378540	2985	2985	2985	2985	0
461	20230809	105600	48378540	2985	2985	2985	2985	124
462	20230809	105500	48008400	2985	2995	2995	2985	106
463	20230809	105400	47691740	2995	3025	3025	2995	484
464	20230809	105300	46241930	3045	2995	3045	2995	2000
465	20230809	105200	40215990	3010	3005	3010	3005	2682
466	20230809	105100	32143175	3000	2995	3000	2995	676
467	20230809	105000	30115525	2995	2990	2995	2990	2623
468	20230809	104900	22272600	2985	2985	2985	2985	0
469	20230809	104800	22272600	2985	2985	2985	2985	0
470	20230809	104700	22272600	2985	2980	2985	2980	922
471	20230809	104600	19520555	2980	2980	2980	2980	0
472	20230809	104500	19520555	2980	2980	2980	2980	0
473	20230809	104400	19520555	2980	2980	2980	2980	4
474	20230809	104300	19508635	2980	2980	2980	2980	0
475	20230809	104200	19508635	2980	2980	2985	2980	120
476	20230809	104100	19150680	2985	2985	2985	2985	20
477	20230809	104000	19090980	2985	2985	2985	2985	227
478	20230809	103900	18413385	2985	2970	2985	2970	773
479	20230809	103800	16107230	2960	2960	2960	2960	0
480	20230809	103700	16107230	2960	2960	2960	2960	1
481	20230809	103600	16104270	2960	2960	2960	2960	0
482	20230809	103500	16104270	2960	2955	2960	2955	346
483	20230809	103400	15080575	2950	2950	2950	2950	0
484	20230809	103300	15080575	2950	2950	2950	2950	0
485	20230809	103200	15080575	2950	2950	2950	2950	0
486	20230809	103100	15080575	2950	2950	2950	2950	203
487	20230809	103000	14481725	2945	2945	2945	2945	0
488	20230809	102900	14481725	2945	2945	2950	2945	414
489	20230809	102800	13260895	2935	2935	2935	2935	0
490	20230809	102700	13260895	2935	2935	2935	2935	0
491	20230809	102600	13260895	2935	2935	2935	2935	0
492	20230809	102500	13260895	2935	2935	2935	2935	0
493	20230809	102400	13260895	2935	2935	2935	2935	2
494	20230809	102300	13255025	2940	2940	2940	2940	0
495	20230809	102200	13255025	2940	2940	2940	2940	0
496	20230809	102100	13255025	2940	2935	2940	2935	213
497	20230809	102000	12629450	2935	2940	2940	2935	229
498	20230809	101900	11956230	2940	2940	2940	2940	0
499	20230809	101800	11956230	2940	2940	2940	2940	0
500	20230809	101700	11956230	2940	2940	2940	2940	22
501	20230809	101600	11891550	2940	2940	2940	2940	19
502	20230809	101500	11835690	2940	2945	2945	2940	494
503	20230809	101400	10382960	2945	2945	2945	2945	27
504	20230809	101300	10303445	2945	2945	2945	2945	1
505	20230809	101200	10300500	2950	2950	2950	2950	50
506	20230809	101100	10153000	2950	2950	2950	2950	0
507	20230809	101000	10153000	2950	2945	2950	2945	10
508	20230809	100900	10123510	2950	2950	2950	2950	0
509	20230809	100800	10123510	2950	2940	2950	2940	104
510	20230809	100700	9817160	2940	2940	2940	2940	4
511	20230809	100600	9805400	2945	2950	2950	2945	103
512	20230809	100500	9501815	2950	2945	2950	2945	17
513	20230809	100400	9451745	2950	2945	2950	2945	417
514	20230809	100300	8223670	2945	2945	2945	2945	31
515	20230809	100200	8132375	2945	2945	2945	2945	0
516	20230809	100100	8132375	2945	2945	2945	2945	0
517	20230809	100000	8132375	2945	2945	2945	2945	0
518	20230809	095900	8132375	2945	2945	2945	2945	10
519	20230809	095800	8102925	2950	2950	2950	2950	0
520	20230809	095700	8102925	2950	2935	2950	2935	410
521	20230809	095600	6897690	2935	2935	2935	2935	5
522	20230809	095500	6883015	2940	2940	2940	2940	0
523	20230809	095400	6883015	2940	2940	2940	2940	0
524	20230809	095300	6883015	2940	2940	2940	2940	0
525	20230809	095200	6883015	2940	2940	2940	2940	0
526	20230809	095100	6883015	2940	2935	2940	2935	18
527	20230809	095000	6830165	2940	2930	2940	2925	298
528	20230809	094900	5956985	2930	2930	2930	2930	100
529	20230809	094800	5663985	2930	2930	2930	2930	0
530	20230809	094700	5663985	2930	2930	2930	2930	0
531	20230809	094600	5663985	2930	2930	2930	2930	0
532	20230809	094500	5663985	2930	2930	2930	2930	0
533	20230809	094400	5663985	2930	2930	2930	2930	0
534	20230809	094300	5663985	2930	2930	2930	2930	0
535	20230809	094200	5663985	2930	2930	2930	2930	0
536	20230809	094100	5663985	2930	2930	2930	2930	2
537	20230809	094000	5658125	2930	2930	2930	2930	0
538	20230809	093900	5658125	2930	2930	2930	2930	0
539	20230809	093800	5658125	2930	2930	2930	2930	1
540	20230809	093700	5655195	2925	2915	2925	2915	46
541	20230809	093600	5521085	2920	2920	2920	2920	30
542	20230809	093500	5433485	2920	2920	2920	2920	0
543	20230809	093400	5433485	2920	2915	2920	2915	108
544	20230809	093300	5118660	2915	2915	2915	2915	0
545	20230809	093200	5118660	2915	2915	2915	2915	91
546	20230809	093100	4853395	2915	2915	2915	2915	11
547	20230809	093000	4821330	2915	2915	2915	2915	5
548	20230809	092900	4806755	2915	2910	2915	2910	62
549	20230809	092800	4626320	2910	2910	2910	2910	0
550	20230809	092700	4626320	2910	2910	2910	2910	100
551	20230809	092600	4335320	2910	2905	2910	2905	40
552	20230809	092500	4219115	2905	2905	2905	2905	0
553	20230809	092400	4219115	2905	2905	2905	2905	1
554	20230809	092300	4216210	2905	2905	2905	2905	9
555	20230809	092200	4190065	2910	2900	2910	2900	369
556	20230809	092100	3119945	2900	2900	2900	2900	0
557	20230809	092000	3119945	2900	2900	2900	2900	10
558	20230809	091900	3090945	2900	2900	2900	2900	0
559	20230809	091800	3090945	2900	2895	2900	2895	25
560	20230809	091700	3018520	2895	2895	2895	2895	59
561	20230809	091600	2847715	2895	2900	2900	2895	358
562	20230809	091500	1809575	2900	2900	2900	2900	0
563	20230809	091400	1809575	2900	2900	2900	2900	0
564	20230809	091300	1809575	2900	2900	2900	2900	0
565	20230809	091200	1809575	2900	2900	2900	2900	10
566	20230809	091100	1780575	2900	2900	2900	2900	5
567	20230809	091000	1766075	2900	2900	2900	2900	0
568	20230809	090900	1766075	2900	2900	2900	2900	0
569	20230809	090800	1766075	2900	2900	2900	2900	100
570	20230809	090700	1476075	2900	2900	2900	2900	200
571	20230809	090600	896075	2900	2900	2900	2900	0
572	20230809	090500	896075	2900	2900	2900	2900	0
573	20230809	090400	896075	2900	2895	2900	2895	15
574	20230809	090300	852600	2900	2900	2900	2900	0
575	20230809	090200	852600	2900	2900	2900	2900	0
576	20230809	090100	852600	2900	2900	2900	2900	0
577	20230809	090000	852600	2900	2900	2900	2900	294