KissMeData/002220/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	183500	71931475	2970	2970	2970	2970	177
3	20230823	183400	71931475	2970	2970	2970	2970	0
4	20230823	183300	71931475	2970	2970	2970	2970	0
5	20230823	183200	71931475	2970	2970	2970	2970	0
6	20230823	183100	71931475	2970	2970	2970	2970	0
7	20230823	183000	71931475	2970	2970	2970	2970	0
8	20230823	182900	71931475	2970	2970	2970	2970	0
9	20230823	182800	71931475	2970	2970	2970	2970	0
10	20230823	182700	71931475	2970	2970	2970	2970	0
11	20230823	182600	71931475	2970	2970	2970	2970	0
12	20230823	182500	71931475	2970	2970	2970	2970	0
13	20230823	182400	71931475	2970	2970	2970	2970	0
14	20230823	182300	71931475	2970	2970	2970	2970	0
15	20230823	182200	71931475	2970	2970	2970	2970	0
16	20230823	182100	71931475	2970	2970	2970	2970	0
17	20230823	182000	71931475	2970	2970	2970	2970	0
18	20230823	181900	71931475	2970	2970	2970	2970	0
19	20230823	181800	71931475	2970	2970	2970	2970	0
20	20230823	181700	71931475	2970	2970	2970	2970	0
21	20230823	181600	71931475	2970	2970	2970	2970	0
22	20230823	181500	71931475	2970	2970	2970	2970	0
23	20230823	181400	71931475	2970	2970	2970	2970	0
24	20230823	181300	71931475	2970	2970	2970	2970	0
25	20230823	181200	71931475	2970	2970	2970	2970	0
26	20230823	181100	71931475	2970	2970	2970	2970	0
27	20230823	181000	71931475	2970	2970	2970	2970	0
28	20230823	180900	71931475	2970	2970	2970	2970	0
29	20230823	180800	71931475	2970	2970	2970	2970	0
30	20230823	180700	71931475	2970	2970	2970	2970	0
31	20230823	180600	71931475	2970	2970	2970	2970	0
32	20230823	180500	71931475	2970	2970	2970	2970	177
33	20230823	180400	71931475	2970	2970	2970	2970	0
34	20230823	180300	71931475	2970	2970	2970	2970	0
35	20230823	180200	71931475	2970	2970	2970	2970	0
36	20230823	180100	71931475	2970	2970	2970	2970	0
37	20230823	180000	71931475	2970	2970	2970	2970	0
38	20230823	175900	71931475	2970	2970	2970	2970	0
39	20230823	175800	71931475	2970	2970	2970	2970	0
40	20230823	175700	71931475	2970	2970	2970	2970	0
41	20230823	175600	71931475	2970	2970	2970	2970	0
42	20230823	175500	71931475	2970	2970	2970	2970	0
43	20230823	175400	71931475	2970	2970	2970	2970	0
44	20230823	175300	71931475	2970	2970	2970	2970	0
45	20230823	175200	71931475	2970	2970	2970	2970	0
46	20230823	175100	71931475	2970	2970	2970	2970	0
47	20230823	175000	71931475	2970	2970	2970	2970	0
48	20230823	174900	71931475	2970	2970	2970	2970	0
49	20230823	174800	71931475	2970	2970	2970	2970	0
50	20230823	174700	71931475	2970	2970	2970	2970	0
51	20230823	174600	71931475	2970	2970	2970	2970	0
52	20230823	174500	71931475	2970	2970	2970	2970	0
53	20230823	174400	71931475	2970	2970	2970	2970	0
54	20230823	174300	71931475	2970	2970	2970	2970	0
55	20230823	174200	71931475	2970	2970	2970	2970	0
56	20230823	174100	71931475	2970	2970	2970	2970	0
57	20230823	174000	71931475	2970	2970	2970	2970	0
58	20230823	173900	71931475	2970	2970	2970	2970	0
59	20230823	173800	71931475	2970	2970	2970	2970	0
60	20230823	173700	71931475	2970	2970	2970	2970	0
61	20230823	173600	71931475	2970	2970	2970	2970	0
62	20230823	173500	71931475	2970	2970	2970	2970	177
63	20230823	173400	71931475	2970	2970	2970	2970	0
64	20230823	173300	71931475	2970	2970	2970	2970	0
65	20230823	173200	71931475	2970	2970	2970	2970	0
66	20230823	173100	71931475	2970	2970	2970	2970	0
67	20230823	173000	71931475	2970	2970	2970	2970	0
68	20230823	172900	71931475	2970	2970	2970	2970	0
69	20230823	172800	71931475	2970	2970	2970	2970	0
70	20230823	172700	71931475	2970	2970	2970	2970	0
71	20230823	172600	71931475	2970	2970	2970	2970	0
72	20230823	172500	71931475	2970	2970	2970	2970	0
73	20230823	172400	71931475	2970	2970	2970	2970	0
74	20230823	172300	71931475	2970	2970	2970	2970	0
75	20230823	172200	71931475	2970	2970	2970	2970	0
76	20230823	172100	71931475	2970	2970	2970	2970	0
77	20230823	172000	71931475	2970	2970	2970	2970	0
78	20230823	171900	71931475	2970	2970	2970	2970	0
79	20230823	171800	71931475	2970	2970	2970	2970	0
80	20230823	171700	71931475	2970	2970	2970	2970	0
81	20230823	171600	71931475	2970	2970	2970	2970	0
82	20230823	171500	71931475	2970	2970	2970	2970	0
83	20230823	171400	71931475	2970	2970	2970	2970	0
84	20230823	171300	71931475	2970	2970	2970	2970	0
85	20230823	171200	71931475	2970	2970	2970	2970	0
86	20230823	171100	71931475	2970	2970	2970	2970	0
87	20230823	171000	71931475	2970	2970	2970	2970	0
88	20230823	170900	71931475	2970	2970	2970	2970	0
89	20230823	170800	71931475	2970	2970	2970	2970	0
90	20230823	170700	71931475	2970	2970	2970	2970	0
91	20230823	170600	71931475	2970	2970	2970	2970	0
92	20230823	170500	71931475	2970	2970	2970	2970	177
93	20230823	170400	71931475	2970	2970	2970	2970	0
94	20230823	170300	71931475	2970	2970	2970	2970	0
95	20230823	170200	71931475	2970	2970	2970	2970	0
96	20230823	170100	71931475	2970	2970	2970	2970	0
97	20230823	170000	71931475	2970	2970	2970	2970	0
98	20230823	165900	71931475	2970	2970	2970	2970	0
99	20230823	165800	71931475	2970	2970	2970	2970	0
100	20230823	165700	71931475	2970	2970	2970	2970	0
101	20230823	165600	71931475	2970	2970	2970	2970	0
102	20230823	165500	71931475	2970	2970	2970	2970	0
103	20230823	165400	71931475	2970	2970	2970	2970	0
104	20230823	165300	71931475	2970	2970	2970	2970	0
105	20230823	165200	71931475	2970	2970	2970	2970	0
106	20230823	165100	71931475	2970	2970	2970	2970	0
107	20230823	165000	71931475	2970	2970	2970	2970	0
108	20230823	164900	71931475	2970	2970	2970	2970	0
109	20230823	164800	71931475	2970	2970	2970	2970	0
110	20230823	164700	71931475	2970	2970	2970	2970	0
111	20230823	164600	71931475	2970	2970	2970	2970	0
112	20230823	164500	71931475	2970	2970	2970	2970	0
113	20230823	164400	71931475	2970	2970	2970	2970	0
114	20230823	164300	71931475	2970	2970	2970	2970	0
115	20230823	164200	71931475	2970	2970	2970	2970	0
116	20230823	164100	71931475	2970	2970	2970	2970	0
117	20230823	164000	71931475	2970	2970	2970	2970	0
118	20230823	163900	71931475	2970	2970	2970	2970	0
119	20230823	163800	71931475	2970	2970	2970	2970	0
120	20230823	163700	71931475	2970	2970	2970	2970	0
121	20230823	163600	71931475	2970	2970	2970	2970	0
122	20230823	163500	71931475	2970	2970	2970	2970	177
123	20230823	163400	71931475	2970	2970	2970	2970	0
124	20230823	163300	71931475	2970	2970	2970	2970	0
125	20230823	163200	71931475	2970	2970	2970	2970	0
126	20230823	163100	71931475	2970	2970	2970	2970	0
127	20230823	163000	71931475	2970	2970	2970	2970	0
128	20230823	162900	71931475	2970	2970	2970	2970	0
129	20230823	162800	71931475	2970	2970	2970	2970	0
130	20230823	162700	71931475	2970	2970	2970	2970	0
131	20230823	162600	71931475	2970	2970	2970	2970	0
132	20230823	162500	71931475	2970	2970	2970	2970	0
133	20230823	162400	71931475	2970	2970	2970	2970	0
134	20230823	162300	71931475	2970	2970	2970	2970	0
135	20230823	162200	71931475	2970	2970	2970	2970	0
136	20230823	162100	71931475	2970	2970	2970	2970	0
137	20230823	162000	71931475	2970	2970	2970	2970	0
138	20230823	161900	71931475	2970	2970	2970	2970	0
139	20230823	161800	71931475	2970	2970	2970	2970	0
140	20230823	161700	71931475	2970	2970	2970	2970	0
141	20230823	161600	71931475	2970	2970	2970	2970	0
142	20230823	161500	71931475	2970	2970	2970	2970	0
143	20230823	161400	71931475	2970	2970	2970	2970	0
144	20230823	161300	71931475	2970	2970	2970	2970	0
145	20230823	161200	71931475	2970	2970	2970	2970	0
146	20230823	161100	71931475	2970	2970	2970	2970	0
147	20230823	161000	71931475	2970	2970	2970	2970	0
148	20230823	160900	71931475	2970	2970	2970	2970	0
149	20230823	160800	71931475	2970	2970	2970	2970	0
150	20230823	160700	71931475	2970	2970	2970	2970	0
151	20230823	160600	71931475	2970	2970	2970	2970	0
152	20230823	160500	71931475	2970	2970	2970	2970	177
153	20230823	160400	71931475	2970	2970	2970	2970	0
154	20230823	160300	71931475	2970	2970	2970	2970	0
155	20230823	160200	71931475	2970	2970	2970	2970	0
156	20230823	160100	71931475	2970	2970	2970	2970	0
157	20230823	160000	71931475	2970	2970	2970	2970	0
158	20230823	155900	71931475	2970	2970	2970	2970	0
159	20230823	155800	71931475	2970	2970	2970	2970	0
160	20230823	155700	71931475	2970	2970	2970	2970	0
161	20230823	155600	71931475	2970	2970	2970	2970	0
162	20230823	155500	71931475	2970	2970	2970	2970	0
163	20230823	155400	71931475	2970	2970	2970	2970	0
164	20230823	155300	71931475	2970	2970	2970	2970	0
165	20230823	155200	71931475	2970	2970	2970	2970	0
166	20230823	155100	71931475	2970	2970	2970	2970	0
167	20230823	155000	71931475	2970	2970	2970	2970	0
168	20230823	154900	71931475	2970	2970	2970	2970	0
169	20230823	154800	71931475	2970	2970	2970	2970	0
170	20230823	154700	71931475	2970	2970	2970	2970	0
171	20230823	154600	71931475	2970	2970	2970	2970	0
172	20230823	154500	71931475	2970	2970	2970	2970	0
173	20230823	154400	71931475	2970	2970	2970	2970	0
174	20230823	154300	71931475	2970	2970	2970	2970	0
175	20230823	154200	71931475	2970	2970	2970	2970	0
176	20230823	154100	71931475	2970	2970	2970	2970	0
177	20230823	154000	71931475	2970	2970	2970	2970	0
178	20230823	153900	71931475	2970	2970	2970	2970	0
179	20230823	153800	71931475	2970	2970	2970	2970	0
180	20230823	153700	71931475	2970	2970	2970	2970	0
181	20230823	153600	71931475	2970	2970	2970	2970	0
182	20230823	153500	71931475	2970	2970	2970	2970	177
183	20230823	153400	71931475	2970	2970	2970	2970	0
184	20230823	153300	71931475	2970	2970	2970	2970	0
185	20230823	153200	71931475	2970	2970	2970	2970	0
186	20230823	153100	71931475	2970	2970	2970	2970	0
187	20230823	153000	71931475	2970	2970	2970	2970	177
188	20230823	152900	71405785	3000	3000	3000	3000	0
189	20230823	152800	71405785	3000	3000	3000	3000	0
190	20230823	152700	71405785	3000	3000	3000	3000	0
191	20230823	152600	71405785	3000	3000	3000	3000	0
192	20230823	152500	71405785	3000	3000	3000	3000	0
193	20230823	152400	71405785	3000	3000	3000	3000	0
194	20230823	152300	71405785	3000	3000	3000	3000	0
195	20230823	152200	71405785	3000	3000	3000	3000	0
196	20230823	152100	71405785	3000	3000	3000	3000	0
197	20230823	152000	71405785	3000	3000	3000	3000	0
198	20230823	151900	71405785	3000	3000	3000	3000	2
199	20230823	151800	71399785	3000	3000	3000	3000	0
200	20230823	151700	71399785	3000	3000	3000	3000	0
201	20230823	151600	71399785	3000	3000	3000	3000	0
202	20230823	151500	71399785	3000	3000	3000	3000	5
203	20230823	151400	71384785	3000	3000	3000	3000	0
204	20230823	151300	71384785	3000	3000	3000	3000	0
205	20230823	151200	71384785	3000	3000	3000	3000	0
206	20230823	151100	71384785	3000	3000	3000	3000	1
207	20230823	151000	71381785	2990	2990	2990	2990	0
208	20230823	150900	71381785	2990	2990	2990	2990	0
209	20230823	150800	71381785	2990	2955	2990	2955	51
210	20230823	150700	71231045	2995	2980	2995	2945	102
211	20230823	150600	70930055	2985	2985	2985	2985	0
212	20230823	150500	70930055	2985	2985	2985	2985	0
213	20230823	150400	70930055	2985	2985	2985	2985	9
214	20230823	150300	70903190	2985	2985	2985	2985	800
215	20230823	150200	68515190	2980	2980	2980	2980	100
216	20230823	150100	68217190	2985	2985	2985	2985	0
217	20230823	150000	68217190	2985	2985	2985	2985	0
218	20230823	145900	68217190	2985	2985	2985	2985	0
219	20230823	145800	68217190	2985	2985	2985	2985	0
220	20230823	145700	68217190	2985	2985	2985	2985	0
221	20230823	145600	68217190	2985	2985	2985	2985	0
222	20230823	145500	68217190	2985	2985	2985	2985	700
223	20230823	145400	66127690	2985	2985	2985	2985	0
224	20230823	145300	66127690	2985	2985	2985	2985	0
225	20230823	145200	66127690	2985	2985	2985	2985	1
226	20230823	145100	66124705	2980	2985	2985	2980	749
227	20230823	145000	63892680	2990	2990	2990	2990	0
228	20230823	144900	63892680	2990	2990	2990	2990	0
229	20230823	144800	63892680	2990	2990	2990	2990	0
230	20230823	144700	63892680	2990	2990	2990	2990	1
231	20230823	144600	63889690	3005	3005	3005	3005	0
232	20230823	144500	63889690	3005	3005	3005	3005	0
233	20230823	144400	63889690	3005	3005	3005	3005	0
234	20230823	144300	63889690	3005	3005	3005	3005	0
235	20230823	144200	63889690	3005	3005	3005	3005	0
236	20230823	144100	63889690	3005	3005	3005	3005	0
237	20230823	144000	63889690	3005	3005	3005	3005	0
238	20230823	143900	63889690	3005	3005	3005	3005	0
239	20230823	143800	63889690	3005	3005	3005	3005	0
240	20230823	143700	63889690	3005	3005	3005	3005	0
241	20230823	143600	63889690	3005	3005	3005	3005	0
242	20230823	143500	63889690	3005	3005	3005	3005	1
243	20230823	143400	63886685	3005	3005	3005	3005	0
244	20230823	143300	63886685	3005	3005	3005	3005	1
245	20230823	143200	63883680	3005	3005	3005	3005	0
246	20230823	143100	63883680	3005	3005	3005	3005	17
247	20230823	143000	63832595	3005	3005	3005	3005	1
248	20230823	142900	63829590	3000	3000	3000	3000	0
249	20230823	142800	63829590	3000	3000	3000	3000	0
250	20230823	142700	63829590	3000	3000	3000	3000	0
251	20230823	142600	63829590	3000	3000	3000	3000	0
252	20230823	142500	63829590	3000	3000	3000	3000	135
253	20230823	142400	63424590	3000	3000	3000	3000	364
254	20230823	142300	62332590	3000	3000	3000	3000	0
255	20230823	142200	62332590	3000	3000	3000	3000	1005
256	20230823	142100	59317590	3000	3000	3000	3000	0
257	20230823	142000	59317590	3000	3000	3000	3000	0
258	20230823	141900	59317590	3000	3000	3000	3000	0
259	20230823	141800	59317590	3000	3000	3000	3000	0
260	20230823	141700	59317590	3000	3000	3000	3000	500
261	20230823	141600	57817590	3000	3000	3000	3000	1
262	20230823	141500	57814590	2980	2980	2980	2980	0
263	20230823	141400	57814590	2980	2980	2980	2980	0
264	20230823	141300	57814590	2980	2980	2980	2980	0
265	20230823	141200	57814590	2980	2980	2980	2980	0
266	20230823	141100	57814590	2980	2980	2980	2980	0
267	20230823	141000	57814590	2980	2980	2980	2980	1
268	20230823	140900	57811610	2980	2980	2980	2980	1
269	20230823	140800	57808630	3000	3000	3000	3000	0
270	20230823	140700	57808630	3000	3000	3000	3000	1000
271	20230823	140600	54808630	3000	3000	3000	3000	1
272	20230823	140500	54805630	2980	2980	2980	2980	0
273	20230823	140400	54805630	2980	2980	2980	2980	0
274	20230823	140300	54805630	2980	2980	2980	2980	3
275	20230823	140200	54796690	2980	2980	2980	2980	0
276	20230823	140100	54796690	2980	2980	2980	2980	0
277	20230823	140000	54796690	2980	2980	2980	2980	1
278	20230823	135900	54793710	3000	3000	3000	3000	0
279	20230823	135800	54793710	3000	3000	3000	3000	0
280	20230823	135700	54793710	3000	3000	3000	3000	0
281	20230823	135600	54793710	3000	3000	3000	3000	0
282	20230823	135500	54793710	3000	3000	3000	3000	0
283	20230823	135400	54793710	3000	3000	3000	3000	100
284	20230823	135300	54493710	3000	3000	3000	3000	0
285	20230823	135200	54493710	3000	3000	3000	3000	0
286	20230823	135100	54493710	3000	3000	3000	3000	0
287	20230823	135000	54493710	3000	3000	3000	3000	0
288	20230823	134900	54493710	3000	3000	3000	3000	0
289	20230823	134800	54493710	3000	3000	3000	3000	0
290	20230823	134700	54493710	3000	3000	3000	3000	0
291	20230823	134600	54493710	3000	3000	3000	3000	0
292	20230823	134500	54493710	3000	3000	3000	3000	1
293	20230823	134400	54490710	3000	3000	3000	3000	0
294	20230823	134300	54490710	3000	3000	3000	3000	0
295	20230823	134200	54490710	3000	3000	3000	3000	0
296	20230823	134100	54490710	3000	2990	3000	2990	1000
297	20230823	134000	51490720	2995	2995	2995	2995	0
298	20230823	133900	51490720	2995	2995	2995	2995	0
299	20230823	133800	51490720	2995	2995	2995	2995	0
300	20230823	133700	51490720	2995	2995	2995	2995	3
301	20230823	133600	51481735	2995	2995	2995	2995	40
302	20230823	133500	51361935	2995	2995	2995	2995	0
303	20230823	133400	51361935	2995	2995	2995	2995	1
304	20230823	133300	51358940	2985	2985	2985	2985	0
305	20230823	133200	51358940	2985	2985	2985	2985	0
306	20230823	133100	51358940	2985	2985	2985	2985	1
307	20230823	133000	51355955	2980	2980	2980	2980	0
308	20230823	132900	51355955	2980	2980	2980	2980	0
309	20230823	132800	51355955	2980	2980	2980	2980	0
310	20230823	132700	51355955	2980	2980	2980	2980	0
311	20230823	132600	51355955	2980	2980	2980	2980	0
312	20230823	132500	51355955	2980	2980	2980	2980	0
313	20230823	132400	51355955	2980	2980	2980	2980	170
314	20230823	132300	50849355	2980	2980	2980	2980	200
315	20230823	132200	50253355	2980	2980	2980	2980	0
316	20230823	132100	50253355	2980	2980	2980	2980	0
317	20230823	132000	50253355	2980	2980	2980	2980	0
318	20230823	131900	50253355	2980	2980	2980	2980	170
319	20230823	131800	49746755	2980	2980	2980	2980	44
320	20230823	131700	49615635	2990	2990	2990	2990	0
321	20230823	131600	49615635	2990	2990	2990	2990	0
322	20230823	131500	49615635	2990	2990	2990	2990	0
323	20230823	131400	49615635	2990	2990	2990	2990	0
324	20230823	131300	49615635	2990	2990	2990	2990	0
325	20230823	131200	49615635	2990	2990	2990	2990	1
326	20230823	131100	49612645	2970	2970	2970	2970	0
327	20230823	131000	49612645	2970	2970	2970	2970	0
328	20230823	130900	49612645	2970	2970	2970	2970	0
329	20230823	130800	49612645	2970	2970	2970	2970	0
330	20230823	130700	49612645	2970	2970	2970	2970	0
331	20230823	130600	49612645	2970	2970	2970	2970	0
332	20230823	130500	49612645	2970	2970	2970	2970	0
333	20230823	130400	49612645	2970	2970	2970	2970	0
334	20230823	130300	49612645	2970	2970	2970	2970	0
335	20230823	130200	49612645	2970	2970	2970	2970	0
336	20230823	130100	49612645	2970	2970	2970	2970	0
337	20230823	130000	49612645	2970	2970	2970	2970	0
338	20230823	125900	49612645	2970	2970	2970	2970	0
339	20230823	125800	49612645	2970	2970	2970	2970	0
340	20230823	125700	49612645	2970	2970	2970	2970	23
341	20230823	125600	49544335	2970	2970	2970	2970	1
342	20230823	125500	49541365	2975	2980	2980	2975	2
343	20230823	125400	49535410	2985	2990	2990	2985	2
344	20230823	125300	49529435	2995	2995	2995	2995	0
345	20230823	125200	49529435	2995	2995	2995	2995	0
346	20230823	125100	49529435	2995	2995	2995	2995	0
347	20230823	125000	49529435	2995	2995	2995	2995	0
348	20230823	124900	49529435	2995	2995	2995	2995	0
349	20230823	124800	49529435	2995	2995	2995	2995	0
350	20230823	124700	49529435	2995	2995	2995	2995	1
351	20230823	124600	49526440	2970	2975	2975	2970	6
352	20230823	124500	49508615	3000	3000	3000	3000	0
353	20230823	124400	49508615	3000	3000	3000	3000	10
354	20230823	124300	49478615	3000	3000	3000	3000	1
355	20230823	124200	49475615	2995	2995	2995	2995	0
356	20230823	124100	49475615	2995	2995	2995	2995	0
357	20230823	124000	49475615	2995	2990	2995	2990	17
358	20230823	123900	49424780	2980	2980	2980	2980	6
359	20230823	123800	49406900	2980	2980	2980	2980	0
360	20230823	123700	49406900	2980	2960	2980	2960	1052
361	20230823	123600	46282525	2960	2960	2960	2960	0
362	20230823	123500	46282525	2960	2960	2960	2960	0
363	20230823	123400	46282525	2960	2960	2960	2960	0
364	20230823	123300	46282525	2960	2960	2960	2960	0
365	20230823	123200	46282525	2960	2960	2960	2960	0
366	20230823	123100	46282525	2960	2960	2960	2960	0
367	20230823	123000	46282525	2960	2960	2960	2960	0
368	20230823	122900	46282525	2960	2960	2960	2960	0
369	20230823	122800	46282525	2960	2960	2960	2960	0
370	20230823	122700	46282525	2960	2960	2960	2960	0
371	20230823	122600	46282525	2960	2960	2960	2960	0
372	20230823	122500	46282525	2960	2960	2960	2960	0
373	20230823	122400	46282525	2960	2960	2960	2960	0
374	20230823	122300	46282525	2960	2960	2960	2960	0
375	20230823	122200	46282525	2960	2960	2960	2960	0
376	20230823	122100	46282525	2960	2960	2960	2960	0
377	20230823	122000	46282525	2960	2960	2960	2960	0
378	20230823	121900	46282525	2960	2960	2960	2960	0
379	20230823	121800	46282525	2960	2960	2960	2960	0
380	20230823	121700	46282525	2960	2960	2960	2960	0
381	20230823	121600	46282525	2960	2960	2960	2960	0
382	20230823	121500	46282525	2960	2960	2960	2960	0
383	20230823	121400	46282525	2960	2960	2960	2960	0
384	20230823	121300	46282525	2960	2960	2960	2960	0
385	20230823	121200	46282525	2960	2970	2970	2960	2333
386	20230823	121100	39373005	2950	2960	2960	2950	5000
387	20230823	121000	24611310	2960	2960	2960	2960	0
388	20230823	120900	24611310	2960	2960	2960	2960	2
389	20230823	120800	24605390	2975	2975	2975	2975	0
390	20230823	120700	24605390	2975	2975	2975	2975	1
391	20230823	120600	24602415	2960	2960	2960	2960	1000
392	20230823	120500	21642415	2960	2960	2960	2960	0
393	20230823	120400	21642415	2960	2960	2960	2960	0
394	20230823	120300	21642415	2960	2960	2960	2960	1
395	20230823	120200	21639455	2960	2960	2960	2960	1
396	20230823	120100	21636495	2960	2960	2960	2960	5
397	20230823	120000	21621695	2960	2960	2960	2960	0
398	20230823	115900	21621695	2960	2960	2960	2960	0
399	20230823	115800	21621695	2960	2960	2960	2960	0
400	20230823	115700	21621695	2960	2960	2960	2960	0
401	20230823	115600	21621695	2960	2960	2960	2960	0
402	20230823	115500	21621695	2960	2960	2960	2960	7
403	20230823	115400	21600975	2960	2960	2960	2960	0
404	20230823	115300	21600975	2960	2960	2960	2960	0
405	20230823	115200	21600975	2960	2960	2960	2960	0
406	20230823	115100	21600975	2960	2960	2960	2960	0
407	20230823	115000	21600975	2960	2960	2960	2960	0
408	20230823	114900	21600975	2960	2960	2960	2960	0
409	20230823	114800	21600975	2960	2960	2960	2960	18
410	20230823	114700	21547695	2960	2960	2960	2960	0
411	20230823	114600	21547695	2960	2960	2960	2960	0
412	20230823	114500	21547695	2960	2960	2960	2960	16
413	20230823	114400	21500335	2960	2960	2960	2960	0
414	20230823	114300	21500335	2960	2960	2960	2960	0
415	20230823	114200	21500335	2960	2960	2960	2960	0
416	20230823	114100	21500335	2960	2960	2960	2960	0
417	20230823	114000	21500335	2960	2960	2960	2960	0
418	20230823	113900	21500335	2960	2960	2960	2960	0
419	20230823	113800	21500335	2960	2960	2960	2960	0
420	20230823	113700	21500335	2960	2960	2960	2960	0
421	20230823	113600	21500335	2960	2960	2960	2960	0
422	20230823	113500	21500335	2960	2960	2960	2960	0
423	20230823	113400	21500335	2960	2960	2960	2960	0
424	20230823	113300	21500335	2960	2960	2960	2960	350
425	20230823	113200	20464335	2955	2955	2955	2955	0
426	20230823	113100	20464335	2955	2955	2955	2955	0
427	20230823	113000	20464335	2955	2955	2955	2955	0
428	20230823	112900	20464335	2955	2955	2955	2955	0
429	20230823	112800	20464335	2955	2955	2955	2955	0
430	20230823	112700	20464335	2955	2955	2955	2955	0
431	20230823	112600	20464335	2955	2955	2955	2955	0
432	20230823	112500	20464335	2955	2955	2955	2955	0
433	20230823	112400	20464335	2955	2955	2955	2955	0
434	20230823	112300	20464335	2955	2955	2955	2955	0
435	20230823	112200	20464335	2955	2955	2955	2955	0
436	20230823	112100	20464335	2955	2960	2960	2955	1482
437	20230823	112000	16081335	2960	2960	2960	2960	0
438	20230823	111900	16081335	2960	2960	2960	2960	0
439	20230823	111800	16081335	2960	2960	2960	2960	0
440	20230823	111700	16081335	2960	2960	2960	2960	0
441	20230823	111600	16081335	2960	2960	2960	2960	0
442	20230823	111500	16081335	2960	2960	2960	2960	1300
443	20230823	111400	12233335	2955	2955	2955	2955	0
444	20230823	111300	12233335	2955	2955	2955	2955	0
445	20230823	111200	12233335	2955	2955	2955	2955	0
446	20230823	111100	12233335	2955	2955	2955	2955	0
447	20230823	111000	12233335	2955	2955	2955	2955	300
448	20230823	110900	11346835	2975	2975	2975	2975	0
449	20230823	110800	11346835	2975	2975	2975	2975	0
450	20230823	110700	11346835	2975	2975	2975	2975	50
451	20230823	110600	11198085	2975	2975	2975	2975	0
452	20230823	110500	11198085	2975	2975	2975	2975	0
453	20230823	110400	11198085	2975	2975	2975	2975	0
454	20230823	110300	11198085	2975	2975	2975	2975	0
455	20230823	110200	11198085	2975	2975	2975	2975	0
456	20230823	110100	11198085	2975	2975	2975	2975	0
457	20230823	110000	11198085	2975	2975	2975	2975	0
458	20230823	105900	11198085	2975	2975	2975	2975	0
459	20230823	105800	11198085	2975	2975	2975	2975	0
460	20230823	105700	11198085	2975	2975	2975	2975	0
461	20230823	105600	11198085	2975	2975	2975	2975	1
462	20230823	105500	11195110	2960	2960	2960	2960	0
463	20230823	105400	11195110	2960	2960	2960	2960	0
464	20230823	105300	11195110	2960	2960	2960	2960	0
465	20230823	105200	11195110	2960	2960	2960	2960	0
466	20230823	105100	11195110	2960	2960	2960	2960	0
467	20230823	105000	11195110	2960	2960	2960	2960	319
468	20230823	104900	10250870	2960	2960	2960	2960	0
469	20230823	104800	10250870	2960	2960	2960	2960	0
470	20230823	104700	10250870	2960	2960	2960	2960	337
471	20230823	104600	9253350	2960	2950	2960	2950	3
472	20230823	104500	9244485	2940	2940	2940	2940	300
473	20230823	104400	8362485	2945	2945	2945	2945	0
474	20230823	104300	8362485	2945	2945	2945	2945	0
475	20230823	104200	8362485	2945	2945	2945	2945	0
476	20230823	104100	8362485	2945	2945	2945	2945	0
477	20230823	104000	8362485	2945	2945	2945	2945	0
478	20230823	103900	8362485	2945	2945	2945	2945	0
479	20230823	103800	8362485	2945	2945	2945	2945	0
480	20230823	103700	8362485	2945	2945	2945	2945	0
481	20230823	103600	8362485	2945	2945	2945	2945	0
482	20230823	103500	8362485	2945	2945	2945	2945	0
483	20230823	103400	8362485	2945	2945	2945	2945	0
484	20230823	103300	8362485	2945	2945	2945	2945	0
485	20230823	103200	8362485	2945	2945	2945	2945	0
486	20230823	103100	8362485	2945	2945	2945	2945	0
487	20230823	103000	8362485	2945	2945	2945	2945	0
488	20230823	102900	8362485	2945	2945	2945	2945	0
489	20230823	102800	8362485	2945	2945	2945	2945	0
490	20230823	102700	8362485	2945	2945	2945	2945	0
491	20230823	102600	8362485	2945	2945	2945	2945	0
492	20230823	102500	8362485	2945	2945	2945	2945	0
493	20230823	102400	8362485	2945	2945	2945	2945	2
494	20230823	102300	8356595	2960	2960	2960	2960	0
495	20230823	102200	8356595	2960	2960	2960	2960	0
496	20230823	102100	8356595	2960	2960	2960	2960	0
497	20230823	102000	8356595	2960	2960	2960	2960	0
498	20230823	101900	8356595	2960	2960	2960	2960	0
499	20230823	101800	8356595	2960	2960	2960	2960	0
500	20230823	101700	8356595	2960	2960	2960	2960	3
501	20230823	101600	8347715	2960	2960	2960	2960	0
502	20230823	101500	8347715	2960	2960	2960	2960	0
503	20230823	101400	8347715	2960	2960	2960	2960	1
504	20230823	101300	8344755	2945	2945	2945	2945	0
505	20230823	101200	8344755	2945	2945	2945	2945	0
506	20230823	101100	8344755	2945	2945	2945	2945	0
507	20230823	101000	8344755	2945	2945	2945	2945	0
508	20230823	100900	8344755	2945	2945	2945	2945	20
509	20230823	100800	8285855	2945	2945	2945	2945	0
510	20230823	100700	8285855	2945	2945	2945	2945	0
511	20230823	100600	8285855	2945	2945	2945	2945	0
512	20230823	100500	8285855	2945	2945	2945	2945	0
513	20230823	100400	8285855	2945	2950	2950	2945	26
514	20230823	100300	8209275	2950	2950	2950	2950	0
515	20230823	100200	8209275	2950	2950	2950	2950	0
516	20230823	100100	8209275	2950	2950	2950	2950	0
517	20230823	100000	8209275	2950	2950	2950	2950	10
518	20230823	095900	8179775	2950	2950	2950	2950	0
519	20230823	095800	8179775	2950	2950	2950	2950	1098
520	20230823	095700	4940675	2950	2950	2950	2950	0
521	20230823	095600	4940675	2950	2950	2950	2950	0
522	20230823	095500	4940675	2950	2950	2950	2950	0
523	20230823	095400	4940675	2950	2950	2950	2950	1156
524	20230823	095300	1530475	2950	2950	2950	2950	0
525	20230823	095200	1530475	2950	2950	2950	2950	0
526	20230823	095100	1530475	2950	2950	2950	2950	0
527	20230823	095000	1530475	2950	2950	2950	2950	10
528	20230823	094900	1500975	2950	2950	2950	2950	0
529	20230823	094800	1500975	2950	2950	2950	2950	0
530	20230823	094700	1500975	2950	2950	2950	2950	0
531	20230823	094600	1500975	2950	2950	2950	2950	0
532	20230823	094500	1500975	2950	2950	2950	2950	0
533	20230823	094400	1500975	2950	2950	2950	2950	0
534	20230823	094300	1500975	2950	2950	2950	2950	0
535	20230823	094200	1500975	2950	2950	2950	2950	1
536	20230823	094100	1498025	2950	2950	2950	2950	0
537	20230823	094000	1498025	2950	2950	2950	2950	1
538	20230823	093900	1495075	2950	2950	2950	2950	0
539	20230823	093800	1495075	2950	2950	2950	2950	0
540	20230823	093700	1495075	2950	2950	2950	2950	10
541	20230823	093600	1465575	2950	2950	2950	2950	1
542	20230823	093500	1462625	2945	2945	2945	2945	20
543	20230823	093400	1403725	2945	2945	2945	2945	0
544	20230823	093300	1403725	2945	2945	2945	2945	0
545	20230823	093200	1403725	2945	2945	2945	2945	0
546	20230823	093100	1403725	2945	2945	2945	2945	1
547	20230823	093000	1400780	2945	2945	2945	2945	0
548	20230823	092900	1400780	2945	2945	2945	2945	27
549	20230823	092800	1321265	2945	2945	2945	2945	0
550	20230823	092700	1321265	2945	2945	2945	2945	0
551	20230823	092600	1321265	2945	2945	2945	2945	0
552	20230823	092500	1321265	2945	2945	2945	2945	0
553	20230823	092400	1321265	2945	2945	2945	2945	0
554	20230823	092300	1321265	2945	2945	2945	2945	0
555	20230823	092200	1321265	2945	2945	2945	2945	0
556	20230823	092100	1321265	2945	2945	2945	2945	0
557	20230823	092000	1321265	2945	2945	2945	2945	0
558	20230823	091900	1321265	2945	2945	2945	2945	0
559	20230823	091800	1321265	2945	2945	2945	2945	6
560	20230823	091700	1303595	2945	2945	2945	2945	0
561	20230823	091600	1303595	2945	2945	2945	2945	0
562	20230823	091500	1303595	2945	2945	2945	2945	0
563	20230823	091400	1303595	2945	2945	2945	2945	30
564	20230823	091300	1215245	2945	2945	2945	2945	0
565	20230823	091200	1215245	2945	2945	2945	2945	0
566	20230823	091100	1215245	2945	2945	2945	2945	0
567	20230823	091000	1215245	2945	2945	2945	2945	0
568	20230823	090900	1215245	2945	2945	2945	2945	0
569	20230823	090800	1215245	2945	2945	2945	2945	0
570	20230823	090700	1215245	2945	2945	2945	2945	0
571	20230823	090600	1215245	2945	2945	2945	2945	0
572	20230823	090500	1215245	2945	2945	2945	2945	14
573	20230823	090400	1174015	2935	2935	2935	2935	0
574	20230823	090300	1174015	2935	2935	2935	2935	0
575	20230823	090200	1174015	2935	2940	2940	2935	399
576	20230823	090100	2945	2945	2945	2945	2945	1
577	20230823	090000	0	2930	2930	2930	2930	0