KissMeData/002220/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	183500	99702530	2965	2965	2965	2965	1468
3	20230727	183400	99702530	2965	2965	2965	2965	0
4	20230727	183300	99702530	2965	2965	2965	2965	0
5	20230727	183200	99702530	2965	2965	2965	2965	0
6	20230727	183100	99702530	2965	2965	2965	2965	0
7	20230727	183000	99702530	2965	2965	2965	2965	0
8	20230727	182900	99702530	2965	2965	2965	2965	0
9	20230727	182800	99702530	2965	2965	2965	2965	0
10	20230727	182700	99702530	2965	2965	2965	2965	0
11	20230727	182600	99702530	2965	2965	2965	2965	0
12	20230727	182500	99702530	2965	2965	2965	2965	0
13	20230727	182400	99702530	2965	2965	2965	2965	0
14	20230727	182300	99702530	2965	2965	2965	2965	0
15	20230727	182200	99702530	2965	2965	2965	2965	0
16	20230727	182100	99702530	2965	2965	2965	2965	0
17	20230727	182000	99702530	2965	2965	2965	2965	0
18	20230727	181900	99702530	2965	2965	2965	2965	0
19	20230727	181800	99702530	2965	2965	2965	2965	0
20	20230727	181700	99702530	2965	2965	2965	2965	0
21	20230727	181600	99702530	2965	2965	2965	2965	0
22	20230727	181500	99702530	2965	2965	2965	2965	0
23	20230727	181400	99702530	2965	2965	2965	2965	0
24	20230727	181300	99702530	2965	2965	2965	2965	0
25	20230727	181200	99702530	2965	2965	2965	2965	0
26	20230727	181100	99702530	2965	2965	2965	2965	0
27	20230727	181000	99702530	2965	2965	2965	2965	0
28	20230727	180900	99702530	2965	2965	2965	2965	0
29	20230727	180800	99702530	2965	2965	2965	2965	0
30	20230727	180700	99702530	2965	2965	2965	2965	0
31	20230727	180600	99702530	2965	2965	2965	2965	0
32	20230727	180500	99702530	2965	2965	2965	2965	1468
33	20230727	180400	99702530	2965	2965	2965	2965	0
34	20230727	180300	99702530	2965	2965	2965	2965	0
35	20230727	180200	99702530	2965	2965	2965	2965	0
36	20230727	180100	99702530	2965	2965	2965	2965	0
37	20230727	180000	99702530	2965	2965	2965	2965	0
38	20230727	175900	99702530	2965	2965	2965	2965	0
39	20230727	175800	99702530	2965	2965	2965	2965	0
40	20230727	175700	99702530	2965	2965	2965	2965	0
41	20230727	175600	99702530	2965	2965	2965	2965	0
42	20230727	175500	99702530	2965	2965	2965	2965	0
43	20230727	175400	99702530	2965	2965	2965	2965	0
44	20230727	175300	99702530	2965	2965	2965	2965	0
45	20230727	175200	99702530	2965	2965	2965	2965	0
46	20230727	175100	99702530	2965	2965	2965	2965	0
47	20230727	175000	99702530	2965	2965	2965	2965	0
48	20230727	174900	99702530	2965	2965	2965	2965	0
49	20230727	174800	99702530	2965	2965	2965	2965	0
50	20230727	174700	99702530	2965	2965	2965	2965	0
51	20230727	174600	99702530	2965	2965	2965	2965	0
52	20230727	174500	99702530	2965	2965	2965	2965	0
53	20230727	174400	99702530	2965	2965	2965	2965	0
54	20230727	174300	99702530	2965	2965	2965	2965	0
55	20230727	174200	99702530	2965	2965	2965	2965	0
56	20230727	174100	99702530	2965	2965	2965	2965	0
57	20230727	174000	99702530	2965	2965	2965	2965	0
58	20230727	173900	99702530	2965	2965	2965	2965	0
59	20230727	173800	99702530	2965	2965	2965	2965	0
60	20230727	173700	99702530	2965	2965	2965	2965	0
61	20230727	173600	99702530	2965	2965	2965	2965	0
62	20230727	173500	99702530	2965	2965	2965	2965	1468
63	20230727	173400	99702530	2965	2965	2965	2965	0
64	20230727	173300	99702530	2965	2965	2965	2965	0
65	20230727	173200	99702530	2965	2965	2965	2965	0
66	20230727	173100	99702530	2965	2965	2965	2965	0
67	20230727	173000	99702530	2965	2965	2965	2965	0
68	20230727	172900	99702530	2965	2965	2965	2965	0
69	20230727	172800	99702530	2965	2965	2965	2965	0
70	20230727	172700	99702530	2965	2965	2965	2965	0
71	20230727	172600	99702530	2965	2965	2965	2965	0
72	20230727	172500	99702530	2965	2965	2965	2965	0
73	20230727	172400	99702530	2965	2965	2965	2965	0
74	20230727	172300	99702530	2965	2965	2965	2965	0
75	20230727	172200	99702530	2965	2965	2965	2965	0
76	20230727	172100	99702530	2965	2965	2965	2965	0
77	20230727	172000	99702530	2965	2965	2965	2965	0
78	20230727	171900	99702530	2965	2965	2965	2965	0
79	20230727	171800	99702530	2965	2965	2965	2965	0
80	20230727	171700	99702530	2965	2965	2965	2965	0
81	20230727	171600	99702530	2965	2965	2965	2965	0
82	20230727	171500	99702530	2965	2965	2965	2965	0
83	20230727	171400	99702530	2965	2965	2965	2965	0
84	20230727	171300	99702530	2965	2965	2965	2965	0
85	20230727	171200	99702530	2965	2965	2965	2965	0
86	20230727	171100	99702530	2965	2965	2965	2965	0
87	20230727	171000	99702530	2965	2965	2965	2965	0
88	20230727	170900	99702530	2965	2965	2965	2965	0
89	20230727	170800	99702530	2965	2965	2965	2965	0
90	20230727	170700	99702530	2965	2965	2965	2965	0
91	20230727	170600	99702530	2965	2965	2965	2965	0
92	20230727	170500	99702530	2965	2965	2965	2965	1468
93	20230727	170400	99702530	2965	2965	2965	2965	0
94	20230727	170300	99702530	2965	2965	2965	2965	0
95	20230727	170200	99702530	2965	2965	2965	2965	0
96	20230727	170100	99702530	2965	2965	2965	2965	0
97	20230727	170000	99702530	2965	2965	2965	2965	0
98	20230727	165900	99702530	2965	2965	2965	2965	0
99	20230727	165800	99702530	2965	2965	2965	2965	0
100	20230727	165700	99702530	2965	2965	2965	2965	0
101	20230727	165600	99702530	2965	2965	2965	2965	0
102	20230727	165500	99702530	2965	2965	2965	2965	0
103	20230727	165400	99702530	2965	2965	2965	2965	0
104	20230727	165300	99702530	2965	2965	2965	2965	0
105	20230727	165200	99702530	2965	2965	2965	2965	0
106	20230727	165100	99702530	2965	2965	2965	2965	0
107	20230727	165000	99702530	2965	2965	2965	2965	0
108	20230727	164900	99702530	2965	2965	2965	2965	0
109	20230727	164800	99702530	2965	2965	2965	2965	0
110	20230727	164700	99702530	2965	2965	2965	2965	0
111	20230727	164600	99702530	2965	2965	2965	2965	0
112	20230727	164500	99702530	2965	2965	2965	2965	0
113	20230727	164400	99702530	2965	2965	2965	2965	0
114	20230727	164300	99702530	2965	2965	2965	2965	0
115	20230727	164200	99702530	2965	2965	2965	2965	0
116	20230727	164100	99702530	2965	2965	2965	2965	0
117	20230727	164000	99702530	2965	2965	2965	2965	0
118	20230727	163900	99702530	2965	2965	2965	2965	0
119	20230727	163800	99702530	2965	2965	2965	2965	0
120	20230727	163700	99702530	2965	2965	2965	2965	0
121	20230727	163600	99702530	2965	2965	2965	2965	0
122	20230727	163500	99702530	2965	2965	2965	2965	1468
123	20230727	163400	99702530	2965	2965	2965	2965	0
124	20230727	163300	99702530	2965	2965	2965	2965	0
125	20230727	163200	99702530	2965	2965	2965	2965	0
126	20230727	163100	99702530	2965	2965	2965	2965	0
127	20230727	163000	99702530	2965	2965	2965	2965	0
128	20230727	162900	99702530	2965	2965	2965	2965	0
129	20230727	162800	99702530	2965	2965	2965	2965	0
130	20230727	162700	99702530	2965	2965	2965	2965	0
131	20230727	162600	99702530	2965	2965	2965	2965	0
132	20230727	162500	99702530	2965	2965	2965	2965	0
133	20230727	162400	99702530	2965	2965	2965	2965	0
134	20230727	162300	99702530	2965	2965	2965	2965	0
135	20230727	162200	99702530	2965	2965	2965	2965	0
136	20230727	162100	99702530	2965	2965	2965	2965	0
137	20230727	162000	99702530	2965	2965	2965	2965	0
138	20230727	161900	99702530	2965	2965	2965	2965	0
139	20230727	161800	99702530	2965	2965	2965	2965	0
140	20230727	161700	99702530	2965	2965	2965	2965	0
141	20230727	161600	99702530	2965	2965	2965	2965	0
142	20230727	161500	99702530	2965	2965	2965	2965	0
143	20230727	161400	99702530	2965	2965	2965	2965	0
144	20230727	161300	99702530	2965	2965	2965	2965	0
145	20230727	161200	99702530	2965	2965	2965	2965	0
146	20230727	161100	99702530	2965	2965	2965	2965	0
147	20230727	161000	99702530	2965	2965	2965	2965	0
148	20230727	160900	99702530	2965	2965	2965	2965	0
149	20230727	160800	99702530	2965	2965	2965	2965	0
150	20230727	160700	99702530	2965	2965	2965	2965	0
151	20230727	160600	99702530	2965	2965	2965	2965	0
152	20230727	160500	99702530	2965	2965	2965	2965	1468
153	20230727	160400	99702530	2965	2965	2965	2965	0
154	20230727	160300	99702530	2965	2965	2965	2965	0
155	20230727	160200	99702530	2965	2965	2965	2965	0
156	20230727	160100	99702530	2965	2965	2965	2965	0
157	20230727	160000	99702530	2965	2965	2965	2965	0
158	20230727	155900	99702530	2965	2965	2965	2965	0
159	20230727	155800	99702530	2965	2965	2965	2965	0
160	20230727	155700	99702530	2965	2965	2965	2965	0
161	20230727	155600	99702530	2965	2965	2965	2965	0
162	20230727	155500	99702530	2965	2965	2965	2965	0
163	20230727	155400	99702530	2965	2965	2965	2965	0
164	20230727	155300	99702530	2965	2965	2965	2965	0
165	20230727	155200	99702530	2965	2965	2965	2965	0
166	20230727	155100	99702530	2965	2965	2965	2965	0
167	20230727	155000	99702530	2965	2965	2965	2965	0
168	20230727	154900	99702530	2965	2965	2965	2965	0
169	20230727	154800	99702530	2965	2965	2965	2965	0
170	20230727	154700	99702530	2965	2965	2965	2965	0
171	20230727	154600	99702530	2965	2965	2965	2965	0
172	20230727	154500	99702530	2965	2965	2965	2965	0
173	20230727	154400	99702530	2965	2965	2965	2965	0
174	20230727	154300	99702530	2965	2965	2965	2965	0
175	20230727	154200	99702530	2965	2965	2965	2965	0
176	20230727	154100	99702530	2965	2965	2965	2965	0
177	20230727	154000	99702530	2965	2965	2965	2965	0
178	20230727	153900	99702530	2965	2965	2965	2965	0
179	20230727	153800	99702530	2965	2965	2965	2965	0
180	20230727	153700	99702530	2965	2965	2965	2965	0
181	20230727	153600	99702530	2965	2965	2965	2965	0
182	20230727	153500	99702530	2965	2965	2965	2965	1468
183	20230727	153400	99702530	2965	2965	2965	2965	0
184	20230727	153300	99702530	2965	2965	2965	2965	0
185	20230727	153200	99702530	2965	2965	2965	2965	0
186	20230727	153100	99702530	2965	2965	2965	2965	0
187	20230727	153000	99702530	2965	2965	2965	2965	1468
188	20230727	152900	95349910	2940	2940	2940	2940	0
189	20230727	152800	95349910	2940	2940	2940	2940	0
190	20230727	152700	95349910	2940	2940	2940	2940	0
191	20230727	152600	95349910	2940	2940	2940	2940	0
192	20230727	152500	95349910	2940	2940	2940	2940	0
193	20230727	152400	95349910	2940	2940	2940	2940	0
194	20230727	152300	95349910	2940	2940	2940	2940	0
195	20230727	152200	95349910	2940	2940	2940	2940	0
196	20230727	152100	95349910	2940	2940	2940	2940	0
197	20230727	152000	95349910	2940	2940	2940	2940	0
198	20230727	151900	95349910	2940	2940	2940	2940	14
199	20230727	151800	95308750	2940	2940	2940	2940	8
200	20230727	151700	95285230	2940	2940	2940	2940	0
201	20230727	151600	95285230	2940	2940	2940	2940	0
202	20230727	151500	95285230	2940	2935	2940	2935	2
203	20230727	151400	95279355	2940	2940	2940	2940	26
204	20230727	151300	95202915	2940	2940	2940	2940	0
205	20230727	151200	95202915	2940	2940	2940	2940	0
206	20230727	151100	95202915	2940	2935	2940	2935	2
207	20230727	151000	95197040	2935	2935	2935	2935	0
208	20230727	150900	95197040	2935	2935	2935	2935	100
209	20230727	150800	94903540	2935	2935	2935	2935	0
210	20230727	150700	94903540	2935	2935	2935	2935	0
211	20230727	150600	94903540	2935	2935	2935	2935	0
212	20230727	150500	94903540	2935	2940	2940	2935	510
213	20230727	150400	93406640	2940	2940	2940	2940	50
214	20230727	150300	93259640	2940	2940	2940	2940	0
215	20230727	150200	93259640	2940	2940	2940	2940	19
216	20230727	150100	93203780	2940	2940	2940	2940	128
217	20230727	150000	92827460	2940	2940	2940	2940	121
218	20230727	145900	92471720	2940	2940	2940	2940	0
219	20230727	145800	92471720	2940	2940	2940	2940	1
220	20230727	145700	92468780	2940	2940	2940	2940	1
221	20230727	145600	92465840	2940	2940	2940	2940	0
222	20230727	145500	92465840	2940	2940	2940	2940	11
223	20230727	145400	92433500	2940	2940	2940	2940	1
224	20230727	145300	92430560	2940	2940	2940	2940	0
225	20230727	145200	92430560	2940	2940	2940	2940	5
226	20230727	145100	92415860	2940	2940	2940	2935	14
227	20230727	145000	92374750	2940	2940	2940	2940	16
228	20230727	144900	92327710	2940	2940	2940	2940	27
229	20230727	144800	92248330	2940	2940	2940	2940	1
230	20230727	144700	92245390	2940	2940	2940	2940	0
231	20230727	144600	92245390	2940	2940	2940	2940	1
232	20230727	144500	92242450	2940	2940	2940	2940	1
233	20230727	144400	92239510	2940	2940	2940	2940	0
234	20230727	144300	92239510	2940	2940	2940	2935	481
235	20230727	144200	90825770	2940	2955	2955	2940	92
236	20230727	144100	90555275	2955	2955	2955	2955	0
237	20230727	144000	90555275	2955	2955	2955	2955	1
238	20230727	143900	90552320	2955	2955	2955	2955	1
239	20230727	143800	90549365	2940	2940	2940	2940	9
240	20230727	143700	90522905	2955	2955	2955	2955	1
241	20230727	143600	90519950	2960	2960	2960	2960	1
242	20230727	143500	90516990	2960	2960	2960	2960	0
243	20230727	143400	90516990	2960	2960	2960	2960	1
244	20230727	143300	90514030	2940	2960	2960	2940	2
245	20230727	143200	90508130	2960	2960	2960	2960	0
246	20230727	143100	90508130	2960	2960	2960	2960	1
247	20230727	143000	90505170	2960	2960	2960	2960	1
248	20230727	142900	90502210	2960	2960	2960	2960	0
249	20230727	142800	90502210	2960	2960	2960	2960	1
250	20230727	142700	90499250	2960	2960	2960	2960	1
251	20230727	142600	90496290	2960	2960	2960	2960	0
252	20230727	142500	90496290	2960	2960	2960	2960	1
253	20230727	142400	90493330	2960	2960	2960	2960	1
254	20230727	142300	90490370	2960	2960	2960	2960	0
255	20230727	142200	90490370	2960	2960	2960	2960	1
256	20230727	142100	90487410	2960	2960	2960	2960	1
257	20230727	142000	90484450	2960	2960	2960	2960	0
258	20230727	141900	90484450	2960	2960	2960	2960	1
259	20230727	141800	90481490	2960	2960	2960	2960	1
260	20230727	141700	90478530	2960	2960	2960	2960	0
261	20230727	141600	90478530	2960	2960	2960	2960	1
262	20230727	141500	90475570	2960	2960	2960	2960	1
263	20230727	141400	90472610	2960	2960	2960	2960	0
264	20230727	141300	90472610	2960	2960	2960	2960	1
265	20230727	141200	90469650	2955	2960	2960	2955	1911
266	20230727	141100	84822640	2955	2955	2955	2955	60
267	20230727	141000	84645340	2960	2960	2960	2960	1
268	20230727	140900	84642380	2955	2960	2960	2955	11
269	20230727	140800	84609870	2960	2960	2960	2960	0
270	20230727	140700	84609870	2960	2960	2960	2960	1
271	20230727	140600	84606910	2960	2960	2960	2960	1
272	20230727	140500	84603950	2960	2960	2960	2960	0
273	20230727	140400	84603950	2960	2960	2960	2960	1
274	20230727	140300	84600990	2960	2960	2960	2960	1
275	20230727	140200	84598030	2960	2960	2960	2960	1
276	20230727	140100	84595070	2960	2960	2960	2960	1
277	20230727	140000	84592110	2960	2960	2960	2960	1
278	20230727	135900	84589150	2960	2960	2960	2960	0
279	20230727	135800	84589150	2960	2960	2960	2960	1
280	20230727	135700	84586190	2960	2960	2960	2960	1
281	20230727	135600	84583230	2960	2960	2960	2960	0
282	20230727	135500	84583230	2960	2960	2960	2955	31
283	20230727	135400	84491570	2960	2960	2960	2960	1
284	20230727	135300	84488610	2960	2960	2960	2960	0
285	20230727	135200	84488610	2960	2960	2960	2960	1
286	20230727	135100	84485650	2960	2960	2960	2960	1
287	20230727	135000	84482690	2960	2960	2960	2960	100
288	20230727	134900	84186690	2960	2960	2960	2960	1
289	20230727	134800	84183730	2955	2955	2955	2955	800
290	20230727	134700	81819730	2955	2955	2955	2955	0
291	20230727	134600	81819730	2955	2955	2955	2955	1
292	20230727	134500	81816775	2955	2955	2955	2955	101
293	20230727	134400	81518320	2955	2955	2955	2955	0
294	20230727	134300	81518320	2955	2955	2955	2955	1
295	20230727	134200	81515365	2955	2955	2955	2955	1
296	20230727	134100	81512410	2955	2955	2955	2955	70
297	20230727	134000	81305560	2955	2955	2955	2955	1
298	20230727	133900	81302605	2955	2940	2955	2940	2302
299	20230727	133800	74534710	2955	2955	2955	2955	0
300	20230727	133700	74534710	2955	2955	2955	2955	1
301	20230727	133600	74531755	2955	2955	2955	2955	301
302	20230727	133500	73642300	2950	2950	2950	2950	0
303	20230727	133400	73642300	2950	2945	2950	2945	2563
304	20230727	133300	66093265	2945	2945	2945	2945	1
305	20230727	133200	66090320	2945	2945	2945	2945	0
306	20230727	133100	66090320	2945	2945	2945	2945	1
307	20230727	133000	66087375	2945	2935	2945	2930	1695
308	20230727	132900	61119310	2945	2945	2945	2945	1
309	20230727	132800	61116365	2945	2945	2945	2945	1
310	20230727	132700	61113420	2945	2945	2945	2945	1
311	20230727	132600	61110475	2935	2935	2935	2935	50
312	20230727	132500	60963725	2945	2945	2945	2945	1
313	20230727	132400	60960780	2945	2945	2945	2945	1344
314	20230727	132300	57002700	2945	2945	2945	2945	0
315	20230727	132200	57002700	2945	2945	2945	2945	1
316	20230727	132100	56999755	2945	2945	2945	2945	1
317	20230727	132000	56996810	2945	2945	2945	2945	0
318	20230727	131900	56996810	2945	2945	2945	2945	1
319	20230727	131800	56993865	2935	2935	2935	2935	0
320	20230727	131700	56993865	2935	2935	2935	2935	0
321	20230727	131600	56993865	2935	2935	2935	2935	2
322	20230727	131500	56987995	2945	2940	2945	2940	21
323	20230727	131400	56926250	2940	2940	2940	2940	10
324	20230727	131300	56896850	2940	2940	2940	2940	22
325	20230727	131200	56832170	2945	2945	2945	2945	0
326	20230727	131100	56832170	2945	2945	2945	2945	50
327	20230727	131000	56684920	2945	2945	2945	2945	20
328	20230727	130900	56626020	2945	2945	2945	2945	0
329	20230727	130800	56626020	2945	2945	2945	2945	2
330	20230727	130700	56620130	2945	2945	2945	2945	0
331	20230727	130600	56620130	2945	2945	2945	2945	0
332	20230727	130500	56620130	2945	2945	2945	2945	5
333	20230727	130400	56605405	2945	2945	2945	2945	30
334	20230727	130300	56517055	2945	2945	2945	2945	341
335	20230727	130200	55512810	2950	2950	2950	2950	0
336	20230727	130100	55512810	2950	2950	2950	2950	0
337	20230727	130000	55512810	2950	2950	2950	2950	0
338	20230727	125900	55512810	2950	2950	2950	2950	0
339	20230727	125800	55512810	2950	2950	2950	2950	0
340	20230727	125700	55512810	2950	2950	2950	2950	0
341	20230727	125600	55512810	2950	2950	2950	2950	0
342	20230727	125500	55512810	2950	2950	2950	2950	0
343	20230727	125400	55512810	2950	2950	2950	2950	994
344	20230727	125300	52580510	2945	2945	2945	2945	0
345	20230727	125200	52580510	2945	2945	2945	2945	0
346	20230727	125100	52580510	2945	2945	2945	2945	0
347	20230727	125000	52580510	2945	2945	2945	2945	0
348	20230727	124900	52580510	2945	2945	2945	2945	0
349	20230727	124800	52580510	2945	2945	2945	2945	0
350	20230727	124700	52580510	2945	2945	2945	2945	0
351	20230727	124600	52580510	2945	2945	2945	2945	0
352	20230727	124500	52580510	2945	2945	2945	2945	0
353	20230727	124400	52580510	2945	2945	2945	2945	10
354	20230727	124300	52551060	2945	2945	2945	2945	0
355	20230727	124200	52551060	2945	2945	2945	2945	0
356	20230727	124100	52551060	2945	2945	2945	2945	1389
357	20230727	124000	48460455	2945	2945	2945	2945	260
358	20230727	123900	47694755	2945	2945	2945	2945	0
359	20230727	123800	47694755	2945	2945	2945	2945	0
360	20230727	123700	47694755	2945	2930	2945	2930	2
361	20230727	123600	47688880	2945	2945	2945	2945	0
362	20230727	123500	47688880	2945	2945	2945	2945	0
363	20230727	123400	47688880	2945	2945	2945	2945	1
364	20230727	123300	47685935	2930	2930	2930	2930	0
365	20230727	123200	47685935	2930	2930	2930	2930	0
366	20230727	123100	47685935	2930	2930	2930	2930	0
367	20230727	123000	47685935	2930	2930	2930	2930	300
368	20230727	122900	46806935	2930	2930	2930	2930	0
369	20230727	122800	46806935	2930	2930	2930	2930	145
370	20230727	122700	46382085	2945	2945	2945	2945	213
371	20230727	122600	45754800	2945	2945	2945	2945	0
372	20230727	122500	45754800	2945	2945	2945	2945	0
373	20230727	122400	45754800	2945	2945	2945	2945	0
374	20230727	122300	45754800	2945	2945	2945	2945	0
375	20230727	122200	45754800	2945	2945	2945	2945	0
376	20230727	122100	45754800	2945	2930	2945	2930	530
377	20230727	122000	44196320	2945	2945	2945	2945	0
378	20230727	121900	44196320	2945	2945	2945	2945	0
379	20230727	121800	44196320	2945	2945	2945	2945	0
380	20230727	121700	44196320	2945	2945	2945	2945	0
381	20230727	121600	44196320	2945	2945	2945	2945	0
382	20230727	121500	44196320	2945	2945	2945	2945	0
383	20230727	121400	44196320	2945	2945	2945	2945	0
384	20230727	121300	44196320	2945	2945	2945	2945	0
385	20230727	121200	44196320	2945	2945	2945	2945	0
386	20230727	121100	44196320	2945	2945	2945	2945	0
387	20230727	121000	44196320	2945	2945	2945	2945	0
388	20230727	120900	44196320	2945	2945	2945	2945	0
389	20230727	120800	44196320	2945	2945	2945	2945	1
390	20230727	120700	44193375	2930	2935	2935	2930	100
391	20230727	120600	43900025	2940	2940	2940	2940	281
392	20230727	120500	43073885	2950	2950	2950	2950	0
393	20230727	120400	43073885	2950	2950	2950	2950	1
394	20230727	120300	43070935	2945	2945	2945	2945	16
395	20230727	120200	43023815	2945	2945	2945	2945	39
396	20230727	120100	42908960	2950	2945	2950	2945	11
397	20230727	120000	42876560	2945	2945	2945	2945	23
398	20230727	115900	42808825	2950	2950	2950	2950	0
399	20230727	115800	42808825	2950	2950	2950	2950	1
400	20230727	115700	42805875	2950	2950	2950	2950	0
401	20230727	115600	42805875	2950	2950	2950	2950	415
402	20230727	115500	41581625	2950	2950	2950	2950	0
403	20230727	115400	41581625	2950	2950	2950	2950	0
404	20230727	115300	41581625	2950	2950	2950	2950	1
405	20230727	115200	41578675	2945	2945	2945	2945	4
406	20230727	115100	41566895	2945	2945	2945	2945	0
407	20230727	115000	41566895	2945	2945	2945	2945	1
408	20230727	114900	41563950	2950	2950	2950	2950	15
409	20230727	114800	41519700	2945	2945	2945	2945	0
410	20230727	114700	41519700	2945	2945	2945	2945	500
411	20230727	114600	40047200	2950	2950	2950	2950	1
412	20230727	114500	40044250	2960	2960	2960	2960	0
413	20230727	114400	40044250	2960	2960	2960	2960	0
414	20230727	114300	40044250	2960	2960	2960	2960	0
415	20230727	114200	40044250	2960	2960	2960	2960	0
416	20230727	114100	40044250	2960	2960	2960	2960	0
417	20230727	114000	40044250	2960	2960	2960	2960	0
418	20230727	113900	40044250	2960	2945	2960	2945	606
419	20230727	113800	38259565	2960	2955	2960	2955	1245
420	20230727	113700	34578185	2950	2950	2950	2950	258
421	20230727	113600	33817085	2950	2950	2950	2950	10
422	20230727	113500	33787585	2950	2950	2950	2950	0
423	20230727	113400	33787585	2950	2950	2950	2950	96
424	20230727	113300	33504385	2950	2950	2950	2950	0
425	20230727	113200	33504385	2950	2950	2950	2950	1694
426	20230727	113100	28507085	2950	2950	2950	2950	0
427	20230727	113000	28507085	2950	2950	2950	2950	0
428	20230727	112900	28507085	2950	2945	2950	2945	271
429	20230727	112800	27708985	2950	2950	2950	2950	0
430	20230727	112700	27708985	2950	2950	2950	2950	0
431	20230727	112600	27708985	2950	2950	2950	2950	0
432	20230727	112500	27708985	2950	2950	2950	2950	11
433	20230727	112400	27676535	2950	2950	2950	2950	1
434	20230727	112300	27673585	2950	2950	2950	2950	0
435	20230727	112200	27673585	2950	2950	2950	2950	0
436	20230727	112100	27673585	2950	2950	2950	2950	0
437	20230727	112000	27673585	2950	2950	2950	2950	1
438	20230727	111900	27670635	2945	2945	2945	2945	0
439	20230727	111800	27670635	2945	2945	2945	2945	0
440	20230727	111700	27670635	2945	2945	2945	2945	3
441	20230727	111600	27661800	2950	2950	2950	2950	20
442	20230727	111500	27602800	2945	2945	2945	2945	7
443	20230727	111400	27582185	2950	2950	2950	2950	0
444	20230727	111300	27582185	2950	2950	2950	2950	81
445	20230727	111200	27343235	2950	2950	2950	2950	1
446	20230727	111100	27340285	2950	2950	2950	2950	1
447	20230727	111000	27337335	2950	2945	2950	2945	2
448	20230727	110900	27331440	2945	2945	2945	2945	0
449	20230727	110800	27331440	2945	2945	2945	2945	0
450	20230727	110700	27331440	2945	2945	2945	2945	1
451	20230727	110600	27328495	2950	2950	2950	2950	0
452	20230727	110500	27328495	2950	2950	2950	2950	1
453	20230727	110400	27325545	2950	2950	2950	2950	0
454	20230727	110300	27325545	2950	2950	2950	2950	195
455	20230727	110200	26750295	2950	2950	2950	2950	0
456	20230727	110100	26750295	2950	2950	2950	2950	1
457	20230727	110000	26747345	2950	2950	2950	2950	0
458	20230727	105900	26747345	2950	2950	2950	2950	1
459	20230727	105800	26744395	2950	2950	2950	2950	0
460	20230727	105700	26744395	2950	2950	2950	2950	1
461	20230727	105600	26741445	2950	2950	2950	2950	2
462	20230727	105500	26735545	2940	2940	2940	2940	20
463	20230727	105400	26676745	2945	2945	2945	2945	0
464	20230727	105300	26676745	2945	2945	2945	2945	2
465	20230727	105200	26670855	2945	2945	2945	2945	0
466	20230727	105100	26670855	2945	2945	2945	2945	56
467	20230727	105000	26505935	2945	2945	2945	2945	3
468	20230727	104900	26497100	2945	2945	2945	2945	1
469	20230727	104800	26494155	2945	2945	2945	2945	4
470	20230727	104700	26482375	2940	2940	2940	2940	0
471	20230727	104600	26482375	2940	2940	2940	2940	0
472	20230727	104500	26482375	2940	2940	2940	2940	0
473	20230727	104400	26482375	2940	2940	2940	2940	0
474	20230727	104300	26482375	2940	2940	2940	2940	500
475	20230727	104200	25012375	2940	2940	2940	2940	0
476	20230727	104100	25012375	2940	2940	2940	2940	0
477	20230727	104000	25012375	2940	2940	2940	2940	20
478	20230727	103900	24953575	2940	2940	2940	2940	248
479	20230727	103800	24224455	2940	2940	2940	2940	0
480	20230727	103700	24224455	2940	2940	2940	2940	1
481	20230727	103600	24221515	2945	2945	2945	2945	0
482	20230727	103500	24221515	2945	2945	2945	2945	0
483	20230727	103400	24221515	2945	2945	2945	2945	0
484	20230727	103300	24221515	2945	2945	2945	2945	2
485	20230727	103200	24215625	2950	2950	2950	2950	51
486	20230727	103100	24065175	2955	2955	2955	2955	0
487	20230727	103000	24065175	2955	2955	2955	2955	0
488	20230727	102900	24065175	2955	2955	2955	2955	0
489	20230727	102800	24065175	2955	2955	2955	2955	0
490	20230727	102700	24065175	2955	2955	2955	2955	0
491	20230727	102600	24065175	2955	2950	2955	2950	51
492	20230727	102500	23914720	2955	2955	2955	2955	0
493	20230727	102400	23914720	2955	2955	2955	2955	0
494	20230727	102300	23914720	2955	2955	2955	2955	0
495	20230727	102200	23914720	2955	2945	2955	2945	796
496	20230727	102100	21567025	2940	2940	2940	2940	0
497	20230727	102000	21567025	2940	2940	2940	2940	0
498	20230727	101900	21567025	2940	2940	2940	2940	39
499	20230727	101800	21452365	2940	2940	2940	2940	1
500	20230727	101700	21449425	2935	2935	2935	2935	0
501	20230727	101600	21449425	2935	2935	2935	2935	10
502	20230727	101500	21420075	2935	2935	2935	2935	0
503	20230727	101400	21420075	2935	2935	2935	2935	0
504	20230727	101300	21420075	2935	2935	2935	2935	0
505	20230727	101200	21420075	2935	2930	2935	2930	455
506	20230727	101100	20086790	2930	2930	2930	2930	1
507	20230727	101000	20083860	2930	2930	2930	2930	0
508	20230727	100900	20083860	2930	2930	2930	2930	0
509	20230727	100800	20083860	2930	2930	2930	2930	0
510	20230727	100700	20083860	2930	2930	2930	2930	0
511	20230727	100600	20083860	2930	2930	2930	2930	1
512	20230727	100500	20080930	2935	2935	2935	2935	0
513	20230727	100400	20080930	2935	2935	2935	2935	1
514	20230727	100300	20077995	2935	2935	2935	2935	1
515	20230727	100200	20075060	2930	2930	2930	2930	0
516	20230727	100100	20075060	2930	2930	2930	2930	1
517	20230727	100000	20072130	2925	2925	2925	2925	0
518	20230727	095900	20072130	2925	2925	2925	2925	358
519	20230727	095800	19024980	2920	2920	2920	2920	0
520	20230727	095700	19024980	2920	2920	2920	2920	0
521	20230727	095600	19024980	2920	2920	2920	2920	0
522	20230727	095500	19024980	2920	2920	2920	2920	0
523	20230727	095400	19024980	2920	2920	2920	2920	1
524	20230727	095300	19022060	2925	2925	2925	2925	0
525	20230727	095200	19022060	2925	2925	2925	2925	0
526	20230727	095100	19022060	2925	2925	2925	2925	0
527	20230727	095000	19022060	2925	2925	2925	2925	1
528	20230727	094900	19019135	2925	2925	2925	2925	0
529	20230727	094800	19019135	2925	2930	2930	2925	2052
530	20230727	094700	13016025	2930	2930	2930	2930	0
531	20230727	094600	13016025	2930	2930	2930	2930	300
532	20230727	094500	12137025	2935	2935	2935	2935	1
533	20230727	094400	12134090	2940	2940	2940	2940	0
534	20230727	094300	12134090	2940	2940	2940	2940	0
535	20230727	094200	12134090	2940	2940	2940	2940	0
536	20230727	094100	12134090	2940	2940	2940	2940	0
537	20230727	094000	12134090	2940	2940	2940	2940	3
538	20230727	093900	12125270	2950	2950	2950	2950	0
539	20230727	093800	12125270	2950	2950	2950	2950	0
540	20230727	093700	12125270	2950	2950	2950	2950	0
541	20230727	093600	12125270	2950	2950	2950	2950	0
542	20230727	093500	12125270	2950	2950	2950	2950	10
543	20230727	093400	12095770	2950	2950	2950	2950	0
544	20230727	093300	12095770	2950	2950	2950	2950	0
545	20230727	093200	12095770	2950	2950	2950	2950	1
546	20230727	093100	12092820	2935	2935	2935	2935	3
547	20230727	093000	12084015	2935	2935	2935	2935	496
548	20230727	092900	10628255	2950	2950	2950	2950	0
549	20230727	092800	10628255	2950	2925	2950	2925	1025
550	20230727	092700	7625450	2925	2925	2925	2925	0
551	20230727	092600	7625450	2925	2925	2925	2925	0
552	20230727	092500	7625450	2925	2925	2925	2925	40
553	20230727	092400	7508450	2925	2925	2925	2925	0
554	20230727	092300	7508450	2925	2925	2925	2925	0
555	20230727	092200	7508450	2925	2925	2925	2925	0
556	20230727	092100	7508450	2925	2925	2925	2925	1
557	20230727	092000	7505525	2915	2915	2915	2915	137
558	20230727	091900	7106170	2915	2915	2915	2915	0
559	20230727	091800	7106170	2915	2930	2930	2915	51
560	20230727	091700	6957490	2915	2915	2915	2915	50
561	20230727	091600	6811740	2915	2915	2915	2915	1
562	20230727	091500	6808825	2930	2930	2930	2930	493
563	20230727	091400	5364335	2930	2930	2930	2930	4
564	20230727	091300	5352615	2935	2935	2935	2935	2
565	20230727	091200	5346745	2920	2920	2920	2920	231
566	20230727	091100	4672225	2920	2920	2920	2920	251
567	20230727	091000	3939305	2905	2905	2905	2905	1
568	20230727	090900	3936400	2920	2920	2920	2920	0
569	20230727	090800	3936400	2920	2920	2920	2920	0
570	20230727	090700	3936400	2920	2920	2920	2920	161
571	20230727	090600	3466280	2960	2930	2960	2930	103
572	20230727	090500	3164130	2920	2920	2920	2920	30
573	20230727	090400	3076530	2920	2920	2920	2920	201
574	20230727	090300	2489610	2920	2920	2920	2920	0
575	20230727	090200	2489610	2920	2910	2920	2910	37
576	20230727	090100	2381775	2900	2895	2900	2895	8
577	20230727	090000	2358580	2885	2870	2885	2870	821