KissMeData/002220/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	183500	214672715	2910	2910	2910	2910	3688
3	20230816	183400	214672715	2910	2910	2910	2910	0
4	20230816	183300	214672715	2910	2910	2910	2910	0
5	20230816	183200	214672715	2910	2910	2910	2910	0
6	20230816	183100	214672715	2910	2910	2910	2910	0
7	20230816	183000	214672715	2910	2910	2910	2910	0
8	20230816	182900	214672715	2910	2910	2910	2910	0
9	20230816	182800	214672715	2910	2910	2910	2910	0
10	20230816	182700	214672715	2910	2910	2910	2910	0
11	20230816	182600	214672715	2910	2910	2910	2910	0
12	20230816	182500	214672715	2910	2910	2910	2910	0
13	20230816	182400	214672715	2910	2910	2910	2910	0
14	20230816	182300	214672715	2910	2910	2910	2910	0
15	20230816	182200	214672715	2910	2910	2910	2910	0
16	20230816	182100	214672715	2910	2910	2910	2910	0
17	20230816	182000	214672715	2910	2910	2910	2910	0
18	20230816	181900	214672715	2910	2910	2910	2910	0
19	20230816	181800	214672715	2910	2910	2910	2910	0
20	20230816	181700	214672715	2910	2910	2910	2910	0
21	20230816	181600	214672715	2910	2910	2910	2910	0
22	20230816	181500	214672715	2910	2910	2910	2910	0
23	20230816	181400	214672715	2910	2910	2910	2910	0
24	20230816	181300	214672715	2910	2910	2910	2910	0
25	20230816	181200	214672715	2910	2910	2910	2910	0
26	20230816	181100	214672715	2910	2910	2910	2910	0
27	20230816	181000	214672715	2910	2910	2910	2910	0
28	20230816	180900	214672715	2910	2910	2910	2910	0
29	20230816	180800	214672715	2910	2910	2910	2910	0
30	20230816	180700	214672715	2910	2910	2910	2910	0
31	20230816	180600	214672715	2910	2910	2910	2910	0
32	20230816	180500	214672715	2910	2910	2910	2910	3688
33	20230816	180400	214672715	2910	2910	2910	2910	0
34	20230816	180300	214672715	2910	2910	2910	2910	0
35	20230816	180200	214672715	2910	2910	2910	2910	0
36	20230816	180100	214672715	2910	2910	2910	2910	0
37	20230816	180000	214672715	2910	2910	2910	2910	0
38	20230816	175900	214672715	2910	2910	2910	2910	0
39	20230816	175800	214672715	2910	2910	2910	2910	0
40	20230816	175700	214672715	2910	2910	2910	2910	0
41	20230816	175600	214672715	2910	2910	2910	2910	0
42	20230816	175500	214672715	2910	2910	2910	2910	0
43	20230816	175400	214672715	2910	2910	2910	2910	0
44	20230816	175300	214672715	2910	2910	2910	2910	0
45	20230816	175200	214672715	2910	2910	2910	2910	0
46	20230816	175100	214672715	2910	2910	2910	2910	0
47	20230816	175000	214672715	2910	2910	2910	2910	0
48	20230816	174900	214672715	2910	2910	2910	2910	0
49	20230816	174800	214672715	2910	2910	2910	2910	0
50	20230816	174700	214672715	2910	2910	2910	2910	0
51	20230816	174600	214672715	2910	2910	2910	2910	0
52	20230816	174500	214672715	2910	2910	2910	2910	0
53	20230816	174400	214672715	2910	2910	2910	2910	0
54	20230816	174300	214672715	2910	2910	2910	2910	0
55	20230816	174200	214672715	2910	2910	2910	2910	0
56	20230816	174100	214672715	2910	2910	2910	2910	0
57	20230816	174000	214672715	2910	2910	2910	2910	0
58	20230816	173900	214672715	2910	2910	2910	2910	0
59	20230816	173800	214672715	2910	2910	2910	2910	0
60	20230816	173700	214672715	2910	2910	2910	2910	0
61	20230816	173600	214672715	2910	2910	2910	2910	0
62	20230816	173500	214672715	2910	2910	2910	2910	3688
63	20230816	173400	214672715	2910	2910	2910	2910	0
64	20230816	173300	214672715	2910	2910	2910	2910	0
65	20230816	173200	214672715	2910	2910	2910	2910	0
66	20230816	173100	214672715	2910	2910	2910	2910	0
67	20230816	173000	214672715	2910	2910	2910	2910	0
68	20230816	172900	214672715	2910	2910	2910	2910	0
69	20230816	172800	214672715	2910	2910	2910	2910	0
70	20230816	172700	214672715	2910	2910	2910	2910	0
71	20230816	172600	214672715	2910	2910	2910	2910	0
72	20230816	172500	214672715	2910	2910	2910	2910	0
73	20230816	172400	214672715	2910	2910	2910	2910	0
74	20230816	172300	214672715	2910	2910	2910	2910	0
75	20230816	172200	214672715	2910	2910	2910	2910	0
76	20230816	172100	214672715	2910	2910	2910	2910	0
77	20230816	172000	214672715	2910	2910	2910	2910	0
78	20230816	171900	214672715	2910	2910	2910	2910	0
79	20230816	171800	214672715	2910	2910	2910	2910	0
80	20230816	171700	214672715	2910	2910	2910	2910	0
81	20230816	171600	214672715	2910	2910	2910	2910	0
82	20230816	171500	214672715	2910	2910	2910	2910	0
83	20230816	171400	214672715	2910	2910	2910	2910	0
84	20230816	171300	214672715	2910	2910	2910	2910	0
85	20230816	171200	214672715	2910	2910	2910	2910	0
86	20230816	171100	214672715	2910	2910	2910	2910	0
87	20230816	171000	214672715	2910	2910	2910	2910	0
88	20230816	170900	214672715	2910	2910	2910	2910	0
89	20230816	170800	214672715	2910	2910	2910	2910	0
90	20230816	170700	214672715	2910	2910	2910	2910	0
91	20230816	170600	214672715	2910	2910	2910	2910	0
92	20230816	170500	214672715	2910	2910	2910	2910	3688
93	20230816	170400	214672715	2910	2910	2910	2910	0
94	20230816	170300	214672715	2910	2910	2910	2910	0
95	20230816	170200	214672715	2910	2910	2910	2910	0
96	20230816	170100	214672715	2910	2910	2910	2910	0
97	20230816	170000	214672715	2910	2910	2910	2910	0
98	20230816	165900	214672715	2910	2910	2910	2910	0
99	20230816	165800	214672715	2910	2910	2910	2910	0
100	20230816	165700	214672715	2910	2910	2910	2910	0
101	20230816	165600	214672715	2910	2910	2910	2910	0
102	20230816	165500	214672715	2910	2910	2910	2910	0
103	20230816	165400	214672715	2910	2910	2910	2910	0
104	20230816	165300	214672715	2910	2910	2910	2910	0
105	20230816	165200	214672715	2910	2910	2910	2910	0
106	20230816	165100	214672715	2910	2910	2910	2910	0
107	20230816	165000	214672715	2910	2910	2910	2910	0
108	20230816	164900	214672715	2910	2910	2910	2910	0
109	20230816	164800	214672715	2910	2910	2910	2910	0
110	20230816	164700	214672715	2910	2910	2910	2910	0
111	20230816	164600	214672715	2910	2910	2910	2910	0
112	20230816	164500	214672715	2910	2910	2910	2910	0
113	20230816	164400	214672715	2910	2910	2910	2910	0
114	20230816	164300	214672715	2910	2910	2910	2910	0
115	20230816	164200	214672715	2910	2910	2910	2910	0
116	20230816	164100	214672715	2910	2910	2910	2910	0
117	20230816	164000	214672715	2910	2910	2910	2910	0
118	20230816	163900	214672715	2910	2910	2910	2910	0
119	20230816	163800	214672715	2910	2910	2910	2910	0
120	20230816	163700	214672715	2910	2910	2910	2910	0
121	20230816	163600	214672715	2910	2910	2910	2910	0
122	20230816	163500	214672715	2910	2910	2910	2910	3688
123	20230816	163400	214672715	2910	2910	2910	2910	0
124	20230816	163300	214672715	2910	2910	2910	2910	0
125	20230816	163200	214672715	2910	2910	2910	2910	0
126	20230816	163100	214672715	2910	2910	2910	2910	0
127	20230816	163000	214672715	2910	2910	2910	2910	0
128	20230816	162900	214672715	2910	2910	2910	2910	0
129	20230816	162800	214672715	2910	2910	2910	2910	0
130	20230816	162700	214672715	2910	2910	2910	2910	0
131	20230816	162600	214672715	2910	2910	2910	2910	0
132	20230816	162500	214672715	2910	2910	2910	2910	0
133	20230816	162400	214672715	2910	2910	2910	2910	0
134	20230816	162300	214672715	2910	2910	2910	2910	0
135	20230816	162200	214672715	2910	2910	2910	2910	0
136	20230816	162100	214672715	2910	2910	2910	2910	0
137	20230816	162000	214672715	2910	2910	2910	2910	0
138	20230816	161900	214672715	2910	2910	2910	2910	0
139	20230816	161800	214672715	2910	2910	2910	2910	0
140	20230816	161700	214672715	2910	2910	2910	2910	0
141	20230816	161600	214672715	2910	2910	2910	2910	0
142	20230816	161500	214672715	2910	2910	2910	2910	0
143	20230816	161400	214672715	2910	2910	2910	2910	0
144	20230816	161300	214672715	2910	2910	2910	2910	0
145	20230816	161200	214672715	2910	2910	2910	2910	0
146	20230816	161100	214672715	2910	2910	2910	2910	0
147	20230816	161000	214672715	2910	2910	2910	2910	0
148	20230816	160900	214672715	2910	2910	2910	2910	0
149	20230816	160800	214672715	2910	2910	2910	2910	0
150	20230816	160700	214672715	2910	2910	2910	2910	0
151	20230816	160600	214672715	2910	2910	2910	2910	0
152	20230816	160500	214672715	2910	2910	2910	2910	3688
153	20230816	160400	214672715	2910	2910	2910	2910	0
154	20230816	160300	214672715	2910	2910	2910	2910	0
155	20230816	160200	214672715	2910	2910	2910	2910	0
156	20230816	160100	214672715	2910	2910	2910	2910	0
157	20230816	160000	214672715	2910	2910	2910	2910	0
158	20230816	155900	214672715	2910	2910	2910	2910	0
159	20230816	155800	214672715	2910	2910	2910	2910	0
160	20230816	155700	214672715	2910	2910	2910	2910	0
161	20230816	155600	214672715	2910	2910	2910	2910	0
162	20230816	155500	214672715	2910	2910	2910	2910	0
163	20230816	155400	214672715	2910	2910	2910	2910	0
164	20230816	155300	214672715	2910	2910	2910	2910	0
165	20230816	155200	214672715	2910	2910	2910	2910	0
166	20230816	155100	214672715	2910	2910	2910	2910	0
167	20230816	155000	214672715	2910	2910	2910	2910	0
168	20230816	154900	214672715	2910	2910	2910	2910	0
169	20230816	154800	214672715	2910	2910	2910	2910	0
170	20230816	154700	214672715	2910	2910	2910	2910	0
171	20230816	154600	214672715	2910	2910	2910	2910	0
172	20230816	154500	214672715	2910	2910	2910	2910	0
173	20230816	154400	214672715	2910	2910	2910	2910	0
174	20230816	154300	214672715	2910	2910	2910	2910	0
175	20230816	154200	214672715	2910	2910	2910	2910	0
176	20230816	154100	214672715	2910	2910	2910	2910	0
177	20230816	154000	214672715	2910	2910	2910	2910	0
178	20230816	153900	214672715	2910	2910	2910	2910	0
179	20230816	153800	214672715	2910	2910	2910	2910	0
180	20230816	153700	214672715	2910	2910	2910	2910	0
181	20230816	153600	214672715	2910	2910	2910	2910	0
182	20230816	153500	214672715	2910	2910	2910	2910	3688
183	20230816	153400	214672715	2910	2910	2910	2910	0
184	20230816	153300	214672715	2910	2910	2910	2910	0
185	20230816	153200	214672715	2910	2910	2910	2910	0
186	20230816	153100	214672715	2910	2910	2910	2910	0
187	20230816	153000	214672715	2910	2910	2910	2910	3688
188	20230816	152900	203940635	2910	2910	2910	2910	0
189	20230816	152800	203940635	2910	2910	2910	2910	0
190	20230816	152700	203940635	2910	2910	2910	2910	0
191	20230816	152600	203940635	2910	2910	2910	2910	0
192	20230816	152500	203940635	2910	2910	2910	2910	0
193	20230816	152400	203940635	2910	2910	2910	2910	0
194	20230816	152300	203940635	2910	2910	2910	2910	0
195	20230816	152200	203940635	2910	2910	2910	2910	0
196	20230816	152100	203940635	2910	2910	2910	2910	0
197	20230816	152000	203940635	2910	2910	2910	2910	0
198	20230816	151900	203940635	2910	2910	2910	2910	1362
199	20230816	151800	199977215	2910	2910	2910	2910	0
200	20230816	151700	199977215	2910	2915	2915	2910	259
201	20230816	151600	199222695	2915	2915	2915	2915	234
202	20230816	151500	198540585	2915	2915	2915	2915	0
203	20230816	151400	198540585	2915	2915	2915	2915	0
204	20230816	151300	198540585	2915	2915	2915	2915	100
205	20230816	151200	198249085	2910	2910	2910	2910	0
206	20230816	151100	198249085	2910	2910	2910	2910	0
207	20230816	151000	198249085	2910	2910	2910	2910	0
208	20230816	150900	198249085	2910	2910	2910	2910	92
209	20230816	150800	197981365	2910	2910	2910	2910	1
210	20230816	150700	197978455	2910	2910	2910	2910	0
211	20230816	150600	197978455	2910	2910	2910	2910	0
212	20230816	150500	197978455	2910	2915	2920	2910	234
213	20230816	150400	197297445	2915	2915	2915	2915	1
214	20230816	150300	197294530	2905	2905	2905	2905	140
215	20230816	150200	196887830	2910	2915	2915	2910	52
216	20230816	150100	196736260	2915	2915	2915	2915	0
217	20230816	150000	196736260	2915	2915	2915	2915	1
218	20230816	145900	196733345	2920	2920	2920	2920	0
219	20230816	145800	196733345	2920	2920	2920	2920	0
220	20230816	145700	196733345	2920	2920	2920	2920	0
221	20230816	145600	196733345	2920	2920	2920	2920	1
222	20230816	145500	196730425	2905	2905	2905	2905	90
223	20230816	145400	196468975	2915	2910	2915	2910	102
224	20230816	145300	196172145	2920	2920	2920	2920	0
225	20230816	145200	196172145	2920	2920	2920	2920	0
226	20230816	145100	196172145	2920	2920	2920	2920	1
227	20230816	145000	196169225	2905	2905	2905	2905	0
228	20230816	144900	196169225	2905	2905	2905	2905	0
229	20230816	144800	196169225	2905	2905	2905	2905	0
230	20230816	144700	196169225	2905	2905	2905	2905	92
231	20230816	144600	195901965	2900	2915	2915	2900	2000
232	20230816	144500	190095475	2925	2925	2925	2925	0
233	20230816	144400	190095475	2925	2925	2925	2925	1
234	20230816	144300	190092550	2910	2910	2910	2910	0
235	20230816	144200	190092550	2910	2910	2910	2910	0
236	20230816	144100	190092550	2910	2910	2910	2910	0
237	20230816	144000	190092550	2910	2925	2925	2910	1035
238	20230816	143900	187076105	2915	2920	2920	2915	92
239	20230816	143800	186807920	2925	2925	2925	2925	0
240	20230816	143700	186807920	2925	2925	2925	2925	0
241	20230816	143600	186807920	2925	2915	2925	2900	3001
242	20230816	143500	178085250	2915	2915	2915	2915	0
243	20230816	143400	178085250	2915	2920	2920	2915	28
244	20230816	143300	178003595	2925	2925	2925	2925	2
245	20230816	143200	177997745	2915	2915	2915	2915	80
246	20230816	143100	177764545	2920	2925	2925	2920	14
247	20230816	143000	177723660	2925	2925	2925	2925	0
248	20230816	142900	177723660	2925	2925	2925	2925	0
249	20230816	142800	177723660	2925	2925	2925	2925	6
250	20230816	142700	177706110	2925	2925	2925	2925	0
251	20230816	142600	177706110	2925	2925	2925	2925	1
252	20230816	142500	177703185	2920	2920	2920	2920	0
253	20230816	142400	177703185	2920	2920	2920	2920	82
254	20230816	142300	177463745	2920	2920	2920	2920	11
255	20230816	142200	177431625	2925	2925	2925	2925	0
256	20230816	142100	177431625	2925	2925	2925	2925	0
257	20230816	142000	177431625	2925	2925	2925	2925	20
258	20230816	141900	177373125	2925	2925	2925	2925	10
259	20230816	141800	177343875	2925	2925	2925	2925	0
260	20230816	141700	177343875	2925	2925	2925	2925	0
261	20230816	141600	177343875	2925	2920	2925	2915	94
262	20230816	141500	177069700	2925	2925	2925	2925	0
263	20230816	141400	177069700	2925	2925	2925	2925	0
264	20230816	141300	177069700	2925	2925	2925	2925	0
265	20230816	141200	177069700	2925	2925	2925	2925	0
266	20230816	141100	177069700	2925	2925	2925	2925	1
267	20230816	141000	177066775	2920	2920	2920	2920	0
268	20230816	140900	177066775	2920	2920	2920	2920	0
269	20230816	140800	177066775	2920	2920	2920	2920	93
270	20230816	140700	176795215	2925	2925	2925	2925	0
271	20230816	140600	176795215	2925	2925	2925	2925	0
272	20230816	140500	176795215	2925	2925	2925	2925	0
273	20230816	140400	176795215	2925	2925	2925	2925	0
274	20230816	140300	176795215	2925	2925	2925	2925	0
275	20230816	140200	176795215	2925	2920	2925	2910	2007
276	20230816	140100	170943960	2920	2920	2920	2920	0
277	20230816	140000	170943960	2920	2920	2920	2920	92
278	20230816	135900	170675320	2920	2920	2920	2920	0
279	20230816	135800	170675320	2920	2920	2920	2920	0
280	20230816	135700	170675320	2920	2920	2920	2920	0
281	20230816	135600	170675320	2920	2920	2920	2920	0
282	20230816	135500	170675320	2920	2920	2920	2920	0
283	20230816	135400	170675320	2920	2920	2920	2920	3
284	20230816	135300	170666560	2920	2920	2920	2920	0
285	20230816	135200	170666560	2920	2920	2920	2920	96
286	20230816	135100	170386240	2925	2925	2925	2925	0
287	20230816	135000	170386240	2925	2925	2925	2925	0
288	20230816	134900	170386240	2925	2925	2925	2925	0
289	20230816	134800	170386240	2925	2925	2925	2925	0
290	20230816	134700	170386240	2925	2925	2925	2925	5
291	20230816	134600	170371615	2920	2920	2920	2920	2
292	20230816	134500	170365775	2915	2915	2915	2915	92
293	20230816	134400	170097595	2920	2920	2920	2920	630
294	20230816	134300	168257995	2925	2925	2925	2925	200
295	20230816	134200	167672995	2920	2920	2920	2920	0
296	20230816	134100	167672995	2920	2920	2920	2920	0
297	20230816	134000	167672995	2920	2920	2920	2920	0
298	20230816	133900	167672995	2920	2920	2920	2920	0
299	20230816	133800	167672995	2920	2920	2920	2920	0
300	20230816	133700	167672995	2920	2925	2925	2920	292
301	20230816	133600	166819355	2925	2925	2925	2925	0
302	20230816	133500	166819355	2925	2925	2925	2925	11
303	20230816	133400	166787180	2925	2925	2925	2925	0
304	20230816	133300	166787180	2925	2925	2925	2925	65
305	20230816	133200	166597055	2920	2920	2920	2920	249
306	20230816	133100	165869975	2920	2920	2920	2920	0
307	20230816	133000	165869975	2920	2920	2920	2920	0
308	20230816	132900	165869975	2920	2925	2925	2920	93
309	20230816	132800	165598215	2925	2925	2925	2925	0
310	20230816	132700	165598215	2925	2925	2925	2925	0
311	20230816	132600	165598215	2925	2925	2925	2925	0
312	20230816	132500	165598215	2925	2925	2925	2925	0
313	20230816	132400	165598215	2925	2925	2925	2925	0
314	20230816	132300	165598215	2925	2925	2925	2925	254
315	20230816	132200	164855265	2925	2925	2925	2925	746
316	20230816	132100	162673215	2925	2925	2925	2925	92
317	20230816	132000	162404115	2925	2925	2925	2925	0
318	20230816	131900	162404115	2925	2925	2925	2925	0
319	20230816	131800	162404115	2925	2925	2925	2925	0
320	20230816	131700	162404115	2925	2925	2925	2925	0
321	20230816	131600	162404115	2925	2925	2925	2925	0
322	20230816	131500	162404115	2925	2925	2925	2925	0
323	20230816	131400	162404115	2925	2925	2925	2925	92
324	20230816	131300	162135015	2930	2930	2930	2930	10
325	20230816	131200	162105715	2930	2930	2930	2930	10
326	20230816	131100	162076415	2930	2930	2930	2930	200
327	20230816	131000	161490415	2930	2930	2930	2930	58
328	20230816	130900	161320475	2935	2935	2935	2935	0
329	20230816	130800	161320475	2935	2935	2935	2935	0
330	20230816	130700	161320475	2935	2935	2935	2935	529
331	20230816	130600	159767860	2930	2935	2935	2930	112
332	20230816	130500	159439600	2940	2940	2940	2940	0
333	20230816	130400	159439600	2940	2940	2940	2940	0
334	20230816	130300	159439600	2940	2940	2940	2940	0
335	20230816	130200	159439600	2940	2940	2940	2940	60
336	20230816	130100	159263200	2925	2925	2925	2925	0
337	20230816	130000	159263200	2925	2925	2925	2925	0
338	20230816	125900	159263200	2925	2925	2925	2925	0
339	20230816	125800	159263200	2925	2925	2925	2925	93
340	20230816	125700	158991175	2925	2925	2925	2925	0
341	20230816	125600	158991175	2925	2925	2925	2925	0
342	20230816	125500	158991175	2925	2925	2925	2925	0
343	20230816	125400	158991175	2925	2925	2925	2925	0
344	20230816	125300	158991175	2925	2925	2925	2925	0
345	20230816	125200	158991175	2925	2925	2925	2925	0
346	20230816	125100	158991175	2925	2925	2925	2925	0
347	20230816	125000	158991175	2925	2925	2925	2925	93
348	20230816	124900	158719150	2925	2925	2925	2925	0
349	20230816	124800	158719150	2925	2925	2925	2925	0
350	20230816	124700	158719150	2925	2925	2925	2925	0
351	20230816	124600	158719150	2925	2925	2925	2925	0
352	20230816	124500	158719150	2925	2925	2925	2925	0
353	20230816	124400	158719150	2925	2925	2925	2925	0
354	20230816	124300	158719150	2925	2925	2925	2925	93
355	20230816	124200	158447125	2930	2930	2930	2930	0
356	20230816	124100	158447125	2930	2930	2930	2930	0
357	20230816	124000	158447125	2930	2930	2930	2930	0
358	20230816	123900	158447125	2930	2930	2930	2930	0
359	20230816	123800	158447125	2930	2930	2930	2930	0
360	20230816	123700	158447125	2930	2930	2930	2930	0
361	20230816	123600	158447125	2930	2930	2930	2930	984
362	20230816	123500	155564005	2930	2930	2930	2930	92
363	20230816	123400	155294445	2925	2925	2925	2925	0
364	20230816	123300	155294445	2925	2925	2925	2925	0
365	20230816	123200	155294445	2925	2925	2925	2925	0
366	20230816	123100	155294445	2925	2925	2925	2925	50
367	20230816	123000	155148195	2925	2925	2925	2925	0
368	20230816	122900	155148195	2925	2925	2925	2925	0
369	20230816	122800	155148195	2925	2925	2925	2925	0
370	20230816	122700	155148195	2925	2925	2925	2925	92
371	20230816	122600	154879095	2930	2930	2930	2930	0
372	20230816	122500	154879095	2930	2930	2930	2930	0
373	20230816	122400	154879095	2930	2930	2930	2930	0
374	20230816	122300	154879095	2930	2930	2930	2930	0
375	20230816	122200	154879095	2930	2930	2930	2930	0
376	20230816	122100	154879095	2930	2930	2930	2930	359
377	20230816	122000	153827225	2930	2930	2930	2930	0
378	20230816	121900	153827225	2930	2930	2930	2930	92
379	20230816	121800	153557665	2925	2925	2925	2925	0
380	20230816	121700	153557665	2925	2925	2925	2925	0
381	20230816	121600	153557665	2925	2925	2925	2925	0
382	20230816	121500	153557665	2925	2925	2925	2925	0
383	20230816	121400	153557665	2925	2925	2925	2925	0
384	20230816	121300	153557665	2925	2930	2930	2925	1200
385	20230816	121200	150042515	2950	2930	2950	2930	204
386	20230816	121100	149442555	2935	2935	2935	2935	0
387	20230816	121000	149442555	2935	2935	2935	2935	570
388	20230816	120900	147769605	2935	2935	2935	2935	0
389	20230816	120800	147769605	2935	2935	2935	2935	0
390	20230816	120700	147769605	2935	2935	2935	2935	0
391	20230816	120600	147769605	2935	2935	2935	2935	0
392	20230816	120500	147769605	2935	2935	2935	2935	0
393	20230816	120400	147769605	2935	2935	2935	2935	92
394	20230816	120300	147499585	2950	2950	2950	2950	0
395	20230816	120200	147499585	2950	2950	2950	2950	0
396	20230816	120100	147499585	2950	2950	2950	2950	10
397	20230816	120000	147470085	2930	2930	2930	2930	0
398	20230816	115900	147470085	2930	2930	2930	2930	0
399	20230816	115800	147470085	2930	2930	2930	2930	0
400	20230816	115700	147470085	2930	2930	2930	2930	0
401	20230816	115600	147470085	2930	2930	2930	2930	93
402	20230816	115500	147197595	2930	2930	2930	2930	0
403	20230816	115400	147197595	2930	2930	2930	2930	0
404	20230816	115300	147197595	2930	2930	2930	2930	0
405	20230816	115200	147197595	2930	2930	2930	2930	112
406	20230816	115100	146869435	2930	2930	2930	2930	0
407	20230816	115000	146869435	2930	2930	2930	2930	0
408	20230816	114900	146869435	2930	2930	2930	2930	0
409	20230816	114800	146869435	2930	2930	2930	2930	92
410	20230816	114700	146599875	2930	2930	2930	2930	0
411	20230816	114600	146599875	2930	2930	2930	2930	0
412	20230816	114500	146599875	2930	2935	2935	2930	122
413	20230816	114400	146242230	2935	2935	2935	2935	0
414	20230816	114300	146242230	2935	2935	2935	2935	0
415	20230816	114200	146242230	2935	2935	2935	2935	0
416	20230816	114100	146242230	2935	2940	2940	2935	93
417	20230816	114000	145969265	2940	2940	2940	2940	0
418	20230816	113900	145969265	2940	2945	2945	2940	100
419	20230816	113800	145675255	2955	2955	2955	2955	0
420	20230816	113700	145675255	2955	2955	2955	2955	50
421	20230816	113600	145527505	2955	2950	2955	2950	400
422	20230816	113500	144346520	2950	2950	2950	2950	0
423	20230816	113400	144346520	2950	2950	2950	2950	1
424	20230816	113300	144343570	2940	2940	2940	2940	92
425	20230816	113200	144073090	2950	2950	2950	2950	0
426	20230816	113100	144073090	2950	2950	2950	2950	0
427	20230816	113000	144073090	2950	2950	2950	2950	0
428	20230816	112900	144073090	2950	2950	2950	2950	1
429	20230816	112800	144070140	2940	2940	2940	2940	0
430	20230816	112700	144070140	2940	2940	2940	2940	0
431	20230816	112600	144070140	2940	2940	2940	2940	92
432	20230816	112500	143799660	2950	2950	2950	2950	0
433	20230816	112400	143799660	2950	2950	2950	2950	0
434	20230816	112300	143799660	2950	2950	2950	2950	0
435	20230816	112200	143799660	2950	2950	2950	2950	0
436	20230816	112100	143799660	2950	2950	2950	2950	0
437	20230816	112000	143799660	2950	2950	2950	2950	0
438	20230816	111900	143799660	2950	2950	2950	2950	0
439	20230816	111800	143799660	2950	2950	2950	2950	385
440	20230816	111700	142663910	2935	2935	2935	2935	92
441	20230816	111600	142393890	2935	2935	2935	2935	0
442	20230816	111500	142393890	2935	2935	2935	2935	0
443	20230816	111400	142393890	2935	2935	2935	2935	0
444	20230816	111300	142393890	2935	2935	2935	2935	0
445	20230816	111200	142393890	2935	2935	2935	2935	0
446	20230816	111100	142393890	2935	2935	2935	2935	0
447	20230816	111000	142393890	2935	2935	2935	2935	93
448	20230816	110900	142120935	2935	2935	2935	2935	0
449	20230816	110800	142120935	2935	2935	2935	2935	0
450	20230816	110700	142120935	2935	2935	2935	2935	0
451	20230816	110600	142120935	2935	2935	2935	2935	0
452	20230816	110500	142120935	2935	2935	2935	2935	0
453	20230816	110400	142120935	2935	2935	2935	2935	92
454	20230816	110300	141850915	2935	2935	2935	2935	0
455	20230816	110200	141850915	2935	2935	2935	2935	0
456	20230816	110100	141850915	2935	2935	2935	2935	0
457	20230816	110000	141850915	2935	2935	2935	2935	0
458	20230816	105900	141850915	2935	2935	2935	2935	0
459	20230816	105800	141850915	2935	2935	2935	2935	0
460	20230816	105700	141850915	2935	2935	2935	2935	92
461	20230816	105600	141580895	2935	2935	2935	2935	0
462	20230816	105500	141580895	2935	2935	2935	2935	0
463	20230816	105400	141580895	2935	2935	2935	2935	0
464	20230816	105300	141580895	2935	2935	2935	2935	0
465	20230816	105200	141580895	2935	2935	2935	2935	0
466	20230816	105100	141580895	2935	2935	2935	2935	0
467	20230816	105000	141580895	2935	2935	2935	2935	0
468	20230816	104900	141580895	2935	2935	2935	2935	92
469	20230816	104800	141310875	2935	2935	2935	2935	0
470	20230816	104700	141310875	2935	2935	2935	2935	0
471	20230816	104600	141310875	2935	2935	2935	2935	0
472	20230816	104500	141310875	2935	2935	2935	2935	0
473	20230816	104400	141310875	2935	2935	2935	2935	0
474	20230816	104300	141310875	2935	2935	2935	2935	0
475	20230816	104200	141310875	2935	2935	2935	2935	0
476	20230816	104100	141310875	2935	2935	2935	2935	93
477	20230816	104000	141037920	2935	2935	2935	2935	0
478	20230816	103900	141037920	2935	2935	2935	2935	0
479	20230816	103800	141037920	2935	2945	2945	2935	5
480	20230816	103700	141023215	2950	2950	2950	2950	0
481	20230816	103600	141023215	2950	2950	2950	2950	0
482	20230816	103500	141023215	2950	2950	2950	2950	1
483	20230816	103400	141020265	2935	2940	2940	2935	97
484	20230816	103300	140735515	2930	2930	2930	2930	0
485	20230816	103200	140735515	2930	2930	2930	2930	0
486	20230816	103100	140735515	2930	2930	2930	2930	0
487	20230816	103000	140735515	2930	2930	2930	2930	0
488	20230816	102900	140735515	2930	2930	2930	2930	0
489	20230816	102800	140735515	2930	2930	2930	2930	0
490	20230816	102700	140735515	2930	2930	2930	2930	0
491	20230816	102600	140735515	2930	2935	2935	2930	292
492	20230816	102500	139879500	2935	2935	2935	2935	0
493	20230816	102400	139879500	2935	2935	2935	2935	0
494	20230816	102300	139879500	2935	2935	2935	2935	0
495	20230816	102200	139879500	2935	2935	2935	2935	4
496	20230816	102100	139867760	2935	2935	2935	2935	0
497	20230816	102000	139867760	2935	2935	2935	2935	0
498	20230816	101900	139867760	2935	2950	2950	2935	108
499	20230816	101800	139550555	2955	2955	2955	2955	0
500	20230816	101700	139550555	2955	2935	2955	2930	4990
501	20230816	101600	124853795	2930	2930	2930	2925	2000
502	20230816	101500	118993965	2910	2910	2910	2910	0
503	20230816	101400	118993965	2910	2910	2910	2910	0
504	20230816	101300	118993965	2910	2910	2910	2910	5
505	20230816	101200	118979415	2905	2905	2905	2905	0
506	20230816	101100	118979415	2905	2915	2930	2905	1134
507	20230816	101000	115676290	2915	2925	2925	2915	1000
508	20230816	100900	112761035	2940	2940	2945	2940	55
509	20230816	100800	112599260	2945	2930	2950	2920	4464
510	20230816	100700	99488705	2925	2900	2925	2900	1194
511	20230816	100600	96021635	2895	2895	2895	2895	0
512	20230816	100500	96021635	2895	2900	2900	2895	1000
513	20230816	100400	93126120	2900	2920	2920	2900	1001
514	20230816	100300	90220335	2900	2915	2920	2900	929
515	20230816	100200	87518470	2910	2905	2915	2905	702
516	20230816	100100	85479145	2900	2910	2910	2900	1000
517	20230816	100000	82578945	2910	2915	2915	2910	500
518	20230816	095900	81123770	2905	2905	2905	2905	0
519	20230816	095800	81123770	2905	2910	2910	2905	958
520	20230816	095700	78339040	2900	2930	2930	2900	3210
521	20230816	095600	68981550	2930	2930	2930	2930	8
522	20230816	095500	68958110	2930	2930	2930	2930	93
523	20230816	095400	68685620	2930	2930	2930	2930	0
524	20230816	095300	68685620	2930	2930	2930	2930	0
525	20230816	095200	68685620	2930	2930	2930	2930	0
526	20230816	095100	68685620	2930	2930	2930	2930	0
527	20230816	095000	68685620	2930	2935	2935	2930	383
528	20230816	094900	67562840	2935	2935	2935	2935	0
529	20230816	094800	67562840	2935	2935	2955	2930	379
530	20230816	094700	66451025	2935	2935	2935	2935	0
531	20230816	094600	66451025	2935	2940	2940	2935	560
532	20230816	094500	64807150	2940	2940	2940	2940	8
533	20230816	094400	64783630	2940	2940	2940	2940	0
534	20230816	094300	64783630	2940	2940	2940	2940	0
535	20230816	094200	64783630	2940	2925	2940	2925	2606
536	20230816	094100	57130015	2925	2930	2930	2925	1073
537	20230816	094000	53991440	2925	2925	2925	2925	101
538	20230816	093900	53696015	2925	2925	2925	2925	2
539	20230816	093800	53690165	2930	2925	2930	2925	30
540	20230816	093700	53602270	2930	2930	2930	2930	0
541	20230816	093600	53602270	2930	2930	2930	2930	62
542	20230816	093500	53420610	2930	2935	2935	2930	1089
543	20230816	093400	50227925	2940	2940	2960	2940	1794
544	20230816	093300	44953530	2935	2950	2975	2935	2222
545	20230816	093200	38403185	2950	2975	2980	2950	402
546	20230816	093100	37214850	2975	2960	2975	2960	502
547	20230816	093000	35721465	2960	2960	2960	2960	0
548	20230816	092900	35721465	2960	2960	2960	2960	133
549	20230816	092800	35327785	2960	2960	2960	2960	0
550	20230816	092700	35327785	2960	2960	2960	2960	0
551	20230816	092600	35327785	2960	2960	2960	2960	0
552	20230816	092500	35327785	2960	2960	2960	2960	92
553	20230816	092400	35055465	2960	2960	2960	2960	111
554	20230816	092300	34726905	2975	2975	2975	2975	1500
555	20230816	092200	30264405	2975	2975	2975	2975	34
556	20230816	092100	30163255	2975	2975	2975	2975	33
557	20230816	092000	30065080	2975	2975	2975	2975	103
558	20230816	091900	29758655	2975	2975	2975	2975	10
559	20230816	091800	29728905	2960	2965	2965	2960	282
560	20230816	091700	28892855	2975	2975	2975	2975	0
561	20230816	091600	28892855	2975	2975	2975	2975	200
562	20230816	091500	28297855	2970	2965	2970	2965	475
563	20230816	091400	26889475	2965	2975	2975	2965	1100
564	20230816	091300	23622385	2975	2980	2980	2975	3023
565	20230816	091200	14613960	2975	2980	2980	2975	51
566	20230816	091100	14461985	2980	2980	2980	2980	50
567	20230816	091000	14312985	2980	2980	2980	2980	1011
568	20230816	090900	11300205	2985	2985	2985	2985	901
569	20230816	090800	8610720	2990	2990	2990	2990	225
570	20230816	090700	7937970	2995	2995	2995	2995	510
571	20230816	090600	6410520	3025	3025	3025	3025	0
572	20230816	090500	6410520	3025	2995	3025	2995	33
573	20230816	090400	6311655	2990	2990	2990	2990	0
574	20230816	090300	6311655	2990	2990	2995	2990	482
575	20230816	090200	4870445	2995	3035	3035	2995	692
576	20230816	090100	2790720	3040	3040	3040	3040	1
577	20230816	090000	2787680	3040	3040	3040	3040	917