KissMeData/002220/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	183500	75405020	2930	2930	2930	2930	730
3	20230822	183400	75405020	2930	2930	2930	2930	0
4	20230822	183300	75405020	2930	2930	2930	2930	0
5	20230822	183200	75405020	2930	2930	2930	2930	0
6	20230822	183100	75405020	2930	2930	2930	2930	0
7	20230822	183000	75405020	2930	2930	2930	2930	0
8	20230822	182900	75405020	2930	2930	2930	2930	0
9	20230822	182800	75405020	2930	2930	2930	2930	0
10	20230822	182700	75405020	2930	2930	2930	2930	0
11	20230822	182600	75405020	2930	2930	2930	2930	0
12	20230822	182500	75405020	2930	2930	2930	2930	0
13	20230822	182400	75405020	2930	2930	2930	2930	0
14	20230822	182300	75405020	2930	2930	2930	2930	0
15	20230822	182200	75405020	2930	2930	2930	2930	0
16	20230822	182100	75405020	2930	2930	2930	2930	0
17	20230822	182000	75405020	2930	2930	2930	2930	0
18	20230822	181900	75405020	2930	2930	2930	2930	0
19	20230822	181800	75405020	2930	2930	2930	2930	0
20	20230822	181700	75405020	2930	2930	2930	2930	0
21	20230822	181600	75405020	2930	2930	2930	2930	0
22	20230822	181500	75405020	2930	2930	2930	2930	0
23	20230822	181400	75405020	2930	2930	2930	2930	0
24	20230822	181300	75405020	2930	2930	2930	2930	0
25	20230822	181200	75405020	2930	2930	2930	2930	0
26	20230822	181100	75405020	2930	2930	2930	2930	0
27	20230822	181000	75405020	2930	2930	2930	2930	0
28	20230822	180900	75405020	2930	2930	2930	2930	0
29	20230822	180800	75405020	2930	2930	2930	2930	0
30	20230822	180700	75405020	2930	2930	2930	2930	0
31	20230822	180600	75405020	2930	2930	2930	2930	0
32	20230822	180500	75405020	2930	2930	2930	2930	730
33	20230822	180400	75405020	2930	2930	2930	2930	0
34	20230822	180300	75405020	2930	2930	2930	2930	0
35	20230822	180200	75405020	2930	2930	2930	2930	0
36	20230822	180100	75405020	2930	2930	2930	2930	0
37	20230822	180000	75405020	2930	2930	2930	2930	0
38	20230822	175900	75405020	2930	2930	2930	2930	0
39	20230822	175800	75405020	2930	2930	2930	2930	0
40	20230822	175700	75405020	2930	2930	2930	2930	0
41	20230822	175600	75405020	2930	2930	2930	2930	0
42	20230822	175500	75405020	2930	2930	2930	2930	0
43	20230822	175400	75405020	2930	2930	2930	2930	0
44	20230822	175300	75405020	2930	2930	2930	2930	0
45	20230822	175200	75405020	2930	2930	2930	2930	0
46	20230822	175100	75405020	2930	2930	2930	2930	0
47	20230822	175000	75405020	2930	2930	2930	2930	0
48	20230822	174900	75405020	2930	2930	2930	2930	0
49	20230822	174800	75405020	2930	2930	2930	2930	0
50	20230822	174700	75405020	2930	2930	2930	2930	0
51	20230822	174600	75405020	2930	2930	2930	2930	0
52	20230822	174500	75405020	2930	2930	2930	2930	0
53	20230822	174400	75405020	2930	2930	2930	2930	0
54	20230822	174300	75405020	2930	2930	2930	2930	0
55	20230822	174200	75405020	2930	2930	2930	2930	0
56	20230822	174100	75405020	2930	2930	2930	2930	0
57	20230822	174000	75405020	2930	2930	2930	2930	0
58	20230822	173900	75405020	2930	2930	2930	2930	0
59	20230822	173800	75405020	2930	2930	2930	2930	0
60	20230822	173700	75405020	2930	2930	2930	2930	0
61	20230822	173600	75405020	2930	2930	2930	2930	0
62	20230822	173500	75405020	2930	2930	2930	2930	730
63	20230822	173400	75405020	2930	2930	2930	2930	0
64	20230822	173300	75405020	2930	2930	2930	2930	0
65	20230822	173200	75405020	2930	2930	2930	2930	0
66	20230822	173100	75405020	2930	2930	2930	2930	0
67	20230822	173000	75405020	2930	2930	2930	2930	0
68	20230822	172900	75405020	2930	2930	2930	2930	0
69	20230822	172800	75405020	2930	2930	2930	2930	0
70	20230822	172700	75405020	2930	2930	2930	2930	0
71	20230822	172600	75405020	2930	2930	2930	2930	0
72	20230822	172500	75405020	2930	2930	2930	2930	0
73	20230822	172400	75405020	2930	2930	2930	2930	0
74	20230822	172300	75405020	2930	2930	2930	2930	0
75	20230822	172200	75405020	2930	2930	2930	2930	0
76	20230822	172100	75405020	2930	2930	2930	2930	0
77	20230822	172000	75405020	2930	2930	2930	2930	0
78	20230822	171900	75405020	2930	2930	2930	2930	0
79	20230822	171800	75405020	2930	2930	2930	2930	0
80	20230822	171700	75405020	2930	2930	2930	2930	0
81	20230822	171600	75405020	2930	2930	2930	2930	0
82	20230822	171500	75405020	2930	2930	2930	2930	0
83	20230822	171400	75405020	2930	2930	2930	2930	0
84	20230822	171300	75405020	2930	2930	2930	2930	0
85	20230822	171200	75405020	2930	2930	2930	2930	0
86	20230822	171100	75405020	2930	2930	2930	2930	0
87	20230822	171000	75405020	2930	2930	2930	2930	0
88	20230822	170900	75405020	2930	2930	2930	2930	0
89	20230822	170800	75405020	2930	2930	2930	2930	0
90	20230822	170700	75405020	2930	2930	2930	2930	0
91	20230822	170600	75405020	2930	2930	2930	2930	0
92	20230822	170500	75405020	2930	2930	2930	2930	730
93	20230822	170400	75405020	2930	2930	2930	2930	0
94	20230822	170300	75405020	2930	2930	2930	2930	0
95	20230822	170200	75405020	2930	2930	2930	2930	0
96	20230822	170100	75405020	2930	2930	2930	2930	0
97	20230822	170000	75405020	2930	2930	2930	2930	0
98	20230822	165900	75405020	2930	2930	2930	2930	0
99	20230822	165800	75405020	2930	2930	2930	2930	0
100	20230822	165700	75405020	2930	2930	2930	2930	0
101	20230822	165600	75405020	2930	2930	2930	2930	0
102	20230822	165500	75405020	2930	2930	2930	2930	0
103	20230822	165400	75405020	2930	2930	2930	2930	0
104	20230822	165300	75405020	2930	2930	2930	2930	0
105	20230822	165200	75405020	2930	2930	2930	2930	0
106	20230822	165100	75405020	2930	2930	2930	2930	0
107	20230822	165000	75405020	2930	2930	2930	2930	0
108	20230822	164900	75405020	2930	2930	2930	2930	0
109	20230822	164800	75405020	2930	2930	2930	2930	0
110	20230822	164700	75405020	2930	2930	2930	2930	0
111	20230822	164600	75405020	2930	2930	2930	2930	0
112	20230822	164500	75405020	2930	2930	2930	2930	0
113	20230822	164400	75405020	2930	2930	2930	2930	0
114	20230822	164300	75405020	2930	2930	2930	2930	0
115	20230822	164200	75405020	2930	2930	2930	2930	0
116	20230822	164100	75405020	2930	2930	2930	2930	0
117	20230822	164000	75405020	2930	2930	2930	2930	0
118	20230822	163900	75405020	2930	2930	2930	2930	0
119	20230822	163800	75405020	2930	2930	2930	2930	0
120	20230822	163700	75405020	2930	2930	2930	2930	0
121	20230822	163600	75405020	2930	2930	2930	2930	0
122	20230822	163500	75405020	2930	2930	2930	2930	730
123	20230822	163400	75405020	2930	2930	2930	2930	0
124	20230822	163300	75405020	2930	2930	2930	2930	0
125	20230822	163200	75405020	2930	2930	2930	2930	0
126	20230822	163100	75405020	2930	2930	2930	2930	0
127	20230822	163000	75405020	2930	2930	2930	2930	0
128	20230822	162900	75405020	2930	2930	2930	2930	0
129	20230822	162800	75405020	2930	2930	2930	2930	0
130	20230822	162700	75405020	2930	2930	2930	2930	0
131	20230822	162600	75405020	2930	2930	2930	2930	0
132	20230822	162500	75405020	2930	2930	2930	2930	0
133	20230822	162400	75405020	2930	2930	2930	2930	0
134	20230822	162300	75405020	2930	2930	2930	2930	0
135	20230822	162200	75405020	2930	2930	2930	2930	0
136	20230822	162100	75405020	2930	2930	2930	2930	0
137	20230822	162000	75405020	2930	2930	2930	2930	0
138	20230822	161900	75405020	2930	2930	2930	2930	0
139	20230822	161800	75405020	2930	2930	2930	2930	0
140	20230822	161700	75405020	2930	2930	2930	2930	0
141	20230822	161600	75405020	2930	2930	2930	2930	0
142	20230822	161500	75405020	2930	2930	2930	2930	0
143	20230822	161400	75405020	2930	2930	2930	2930	0
144	20230822	161300	75405020	2930	2930	2930	2930	0
145	20230822	161200	75405020	2930	2930	2930	2930	0
146	20230822	161100	75405020	2930	2930	2930	2930	0
147	20230822	161000	75405020	2930	2930	2930	2930	0
148	20230822	160900	75405020	2930	2930	2930	2930	0
149	20230822	160800	75405020	2930	2930	2930	2930	0
150	20230822	160700	75405020	2930	2930	2930	2930	0
151	20230822	160600	75405020	2930	2930	2930	2930	0
152	20230822	160500	75405020	2930	2930	2930	2930	730
153	20230822	160400	75405020	2930	2930	2930	2930	0
154	20230822	160300	75405020	2930	2930	2930	2930	0
155	20230822	160200	75405020	2930	2930	2930	2930	0
156	20230822	160100	75405020	2930	2930	2930	2930	0
157	20230822	160000	75405020	2930	2930	2930	2930	0
158	20230822	155900	75405020	2930	2930	2930	2930	0
159	20230822	155800	75405020	2930	2930	2930	2930	0
160	20230822	155700	75405020	2930	2930	2930	2930	0
161	20230822	155600	75405020	2930	2930	2930	2930	0
162	20230822	155500	75405020	2930	2930	2930	2930	0
163	20230822	155400	75405020	2930	2930	2930	2930	0
164	20230822	155300	75405020	2930	2930	2930	2930	0
165	20230822	155200	75405020	2930	2930	2930	2930	0
166	20230822	155100	75405020	2930	2930	2930	2930	0
167	20230822	155000	75405020	2930	2930	2930	2930	0
168	20230822	154900	75405020	2930	2930	2930	2930	0
169	20230822	154800	75405020	2930	2930	2930	2930	0
170	20230822	154700	75405020	2930	2930	2930	2930	0
171	20230822	154600	75405020	2930	2930	2930	2930	0
172	20230822	154500	75405020	2930	2930	2930	2930	0
173	20230822	154400	75405020	2930	2930	2930	2930	0
174	20230822	154300	75405020	2930	2930	2930	2930	0
175	20230822	154200	75405020	2930	2930	2930	2930	0
176	20230822	154100	75405020	2930	2930	2930	2930	0
177	20230822	154000	75405020	2930	2930	2930	2930	0
178	20230822	153900	75405020	2930	2930	2930	2930	0
179	20230822	153800	75405020	2930	2930	2930	2930	0
180	20230822	153700	75405020	2930	2930	2930	2930	0
181	20230822	153600	75405020	2930	2930	2930	2930	0
182	20230822	153500	75405020	2930	2930	2930	2930	730
183	20230822	153400	75405020	2930	2930	2930	2930	0
184	20230822	153300	75405020	2930	2930	2930	2930	0
185	20230822	153200	75405020	2930	2930	2930	2930	0
186	20230822	153100	75405020	2930	2930	2930	2930	0
187	20230822	153000	75405020	2930	2930	2930	2930	730
188	20230822	152900	73266120	2940	2940	2940	2940	0
189	20230822	152800	73266120	2940	2940	2940	2940	0
190	20230822	152700	73266120	2940	2940	2940	2940	0
191	20230822	152600	73266120	2940	2940	2940	2940	0
192	20230822	152500	73266120	2940	2940	2940	2940	0
193	20230822	152400	73266120	2940	2940	2940	2940	0
194	20230822	152300	73266120	2940	2940	2940	2940	0
195	20230822	152200	73266120	2940	2940	2940	2940	0
196	20230822	152100	73266120	2940	2940	2940	2940	0
197	20230822	152000	73266120	2940	2940	2940	2940	0
198	20230822	151900	73266120	2940	2940	2940	2940	0
199	20230822	151800	73266120	2940	2940	2940	2940	1
200	20230822	151700	73263180	2940	2940	2940	2940	0
201	20230822	151600	73263180	2940	2940	2940	2940	303
202	20230822	151500	72372360	2950	2950	2950	2950	0
203	20230822	151400	72372360	2950	2950	2950	2950	0
204	20230822	151300	72372360	2950	2950	2950	2950	0
205	20230822	151200	72372360	2950	2950	2950	2950	0
206	20230822	151100	72372360	2950	2950	2950	2950	0
207	20230822	151000	72372360	2950	2950	2950	2950	0
208	20230822	150900	72372360	2950	2950	2950	2950	0
209	20230822	150800	72372360	2950	2950	2950	2950	0
210	20230822	150700	72372360	2950	2950	2950	2950	4
211	20230822	150600	72360560	2950	2950	2950	2950	0
212	20230822	150500	72360560	2950	2950	2950	2950	0
213	20230822	150400	72360560	2950	2950	2950	2950	0
214	20230822	150300	72360560	2950	2950	2950	2950	0
215	20230822	150200	72360560	2950	2950	2950	2950	0
216	20230822	150100	72360560	2950	2945	2955	2930	3345
217	20230822	150000	62533265	2960	2960	2960	2960	0
218	20230822	145900	62533265	2960	2960	2960	2960	0
219	20230822	145800	62533265	2960	2960	2960	2960	0
220	20230822	145700	62533265	2960	2960	2960	2960	0
221	20230822	145600	62533265	2960	2960	2960	2960	1
222	20230822	145500	62530305	2950	2945	2950	2945	340
223	20230822	145400	61528055	2945	2950	2950	2945	228
224	20230822	145300	60856095	2960	2960	2960	2960	0
225	20230822	145200	60856095	2960	2960	2960	2960	0
226	20230822	145100	60856095	2960	2960	2960	2960	0
227	20230822	145000	60856095	2960	2960	2960	2960	0
228	20230822	144900	60856095	2960	2960	2960	2960	0
229	20230822	144800	60856095	2960	2960	2960	2960	0
230	20230822	144700	60856095	2960	2960	2960	2960	0
231	20230822	144600	60856095	2960	2960	2960	2960	0
232	20230822	144500	60856095	2960	2960	2960	2960	0
233	20230822	144400	60856095	2960	2960	2960	2960	0
234	20230822	144300	60856095	2960	2960	2960	2960	0
235	20230822	144200	60856095	2960	2960	2960	2960	0
236	20230822	144100	60856095	2960	2960	2960	2960	0
237	20230822	144000	60856095	2960	2960	2960	2960	0
238	20230822	143900	60856095	2960	2960	2960	2960	0
239	20230822	143800	60856095	2960	2960	2960	2960	0
240	20230822	143700	60856095	2960	2960	2960	2960	0
241	20230822	143600	60856095	2960	2960	2960	2960	0
242	20230822	143500	60856095	2960	2960	2960	2960	0
243	20230822	143400	60856095	2960	2960	2960	2960	0
244	20230822	143300	60856095	2960	2960	2960	2960	0
245	20230822	143200	60856095	2960	2960	2960	2960	0
246	20230822	143100	60856095	2960	2960	2960	2960	0
247	20230822	143000	60856095	2960	2960	2960	2960	0
248	20230822	142900	60856095	2960	2960	2960	2960	1
249	20230822	142800	60853135	2940	2940	2940	2940	0
250	20230822	142700	60853135	2940	2945	2945	2940	1000
251	20230822	142600	57908585	2945	2945	2945	2945	0
252	20230822	142500	57908585	2945	2945	2945	2945	0
253	20230822	142400	57908585	2945	2945	2945	2945	0
254	20230822	142300	57908585	2945	2945	2945	2945	0
255	20230822	142200	57908585	2945	2945	2945	2945	682
256	20230822	142100	55900095	2945	2950	2950	2945	1000
257	20230822	142000	52950615	2950	2950	2950	2950	40
258	20230822	141900	52832615	2950	2950	2950	2950	230
259	20230822	141800	52154115	2960	2960	2960	2960	0
260	20230822	141700	52154115	2960	2960	2960	2960	0
261	20230822	141600	52154115	2960	2960	2960	2960	0
262	20230822	141500	52154115	2960	2960	2960	2960	0
263	20230822	141400	52154115	2960	2960	2960	2960	0
264	20230822	141300	52154115	2960	2960	2960	2960	5
265	20230822	141200	52139315	2960	2960	2960	2960	0
266	20230822	141100	52139315	2960	2960	2960	2960	0
267	20230822	141000	52139315	2960	2960	2960	2960	0
268	20230822	140900	52139315	2960	2960	2960	2960	0
269	20230822	140800	52139315	2960	2960	2960	2960	0
270	20230822	140700	52139315	2960	2960	2960	2960	1
271	20230822	140600	52136355	2950	2955	2955	2950	984
272	20230822	140500	49232975	2955	2955	2955	2955	0
273	20230822	140400	49232975	2955	2955	2955	2955	0
274	20230822	140300	49232975	2955	2955	2955	2955	0
275	20230822	140200	49232975	2955	2955	2955	2955	21
276	20230822	140100	49170920	2955	2955	2955	2955	20
277	20230822	140000	49111820	2955	2960	2960	2955	556
278	20230822	135900	47468790	2960	2960	2960	2960	0
279	20230822	135800	47468790	2960	2960	2960	2960	0
280	20230822	135700	47468790	2960	2960	2960	2960	0
281	20230822	135600	47468790	2960	2960	2960	2960	0
282	20230822	135500	47468790	2960	2960	2960	2960	0
283	20230822	135400	47468790	2960	2960	2960	2960	0
284	20230822	135300	47468790	2960	2960	2960	2960	0
285	20230822	135200	47468790	2960	2960	2960	2960	0
286	20230822	135100	47468790	2960	2960	2960	2960	0
287	20230822	135000	47468790	2960	2960	2960	2960	0
288	20230822	134900	47468790	2960	2960	2960	2960	0
289	20230822	134800	47468790	2960	2960	2960	2960	0
290	20230822	134700	47468790	2960	2960	2960	2960	10
291	20230822	134600	47439190	2960	2960	2960	2960	0
292	20230822	134500	47439190	2960	2960	2960	2960	0
293	20230822	134400	47439190	2960	2960	2960	2960	0
294	20230822	134300	47439190	2960	2960	2960	2960	0
295	20230822	134200	47439190	2960	2960	2960	2960	0
296	20230822	134100	47439190	2960	2960	2960	2960	0
297	20230822	134000	47439190	2960	2960	2960	2960	1
298	20230822	133900	47436230	2955	2955	2955	2955	338
299	20230822	133800	46437440	2955	2955	2955	2955	0
300	20230822	133700	46437440	2955	2955	2955	2955	0
301	20230822	133600	46437440	2955	2955	2955	2955	0
302	20230822	133500	46437440	2955	2960	2960	2955	17
303	20230822	133400	46387200	2955	2960	2960	2955	17
304	20230822	133300	46336960	2955	2955	2955	2955	445
305	20230822	133200	45021985	2960	2960	2960	2960	0
306	20230822	133100	45021985	2960	2960	2960	2960	0
307	20230822	133000	45021985	2960	2960	2960	2960	0
308	20230822	132900	45021985	2960	2960	2960	2960	0
309	20230822	132800	45021985	2960	2960	2960	2960	0
310	20230822	132700	45021985	2960	2960	2960	2960	0
311	20230822	132600	45021985	2960	2960	2960	2960	0
312	20230822	132500	45021985	2960	2960	2960	2960	0
313	20230822	132400	45021985	2960	2955	2960	2955	21
314	20230822	132300	44959925	2955	2955	2955	2955	19
315	20230822	132200	44903780	2955	2960	2960	2955	528
316	20230822	132100	43343535	2965	2965	2965	2965	0
317	20230822	132000	43343535	2965	2965	2965	2965	0
318	20230822	131900	43343535	2965	2965	2965	2965	0
319	20230822	131800	43343535	2965	2965	2965	2965	0
320	20230822	131700	43343535	2965	2965	2965	2965	0
321	20230822	131600	43343535	2965	2965	2965	2965	0
322	20230822	131500	43343535	2965	2965	2965	2965	3
323	20230822	131400	43334640	2965	2965	2965	2965	0
324	20230822	131300	43334640	2965	2965	2965	2965	0
325	20230822	131200	43334640	2965	2965	2965	2965	0
326	20230822	131100	43334640	2965	2965	2965	2965	0
327	20230822	131000	43334640	2965	2965	2965	2965	33
328	20230822	130900	43236795	2965	2965	2965	2965	0
329	20230822	130800	43236795	2965	2965	2965	2965	0
330	20230822	130700	43236795	2965	2965	2965	2965	0
331	20230822	130600	43236795	2965	2965	2965	2965	0
332	20230822	130500	43236795	2965	2965	2965	2965	0
333	20230822	130400	43236795	2965	2965	2965	2965	0
334	20230822	130300	43236795	2965	2965	2965	2965	0
335	20230822	130200	43236795	2965	2965	2965	2965	0
336	20230822	130100	43236795	2965	2965	2965	2965	0
337	20230822	130000	43236795	2965	2965	2965	2965	0
338	20230822	125900	43236795	2965	2965	2965	2965	0
339	20230822	125800	43236795	2965	2965	2965	2965	50
340	20230822	125700	43088545	2965	2965	2965	2965	0
341	20230822	125600	43088545	2965	2965	2965	2965	0
342	20230822	125500	43088545	2965	2965	2965	2965	0
343	20230822	125400	43088545	2965	2965	2965	2965	0
344	20230822	125300	43088545	2965	2965	2965	2965	0
345	20230822	125200	43088545	2965	2965	2965	2965	0
346	20230822	125100	43088545	2965	2965	2965	2965	0
347	20230822	125000	43088545	2965	2965	2965	2965	1
348	20230822	124900	43085580	2955	2955	2955	2955	0
349	20230822	124800	43085580	2955	2955	2955	2955	0
350	20230822	124700	43085580	2955	2955	2955	2955	0
351	20230822	124600	43085580	2955	2955	2955	2955	0
352	20230822	124500	43085580	2955	2955	2955	2955	0
353	20230822	124400	43085580	2955	2955	2955	2955	0
354	20230822	124300	43085580	2955	2955	2955	2955	0
355	20230822	124200	43085580	2955	2955	2955	2955	0
356	20230822	124100	43085580	2955	2955	2955	2955	0
357	20230822	124000	43085580	2955	2955	2955	2955	0
358	20230822	123900	43085580	2955	2955	2955	2955	0
359	20230822	123800	43085580	2955	2955	2955	2955	0
360	20230822	123700	43085580	2955	2955	2955	2955	0
361	20230822	123600	43085580	2955	2955	2955	2955	0
362	20230822	123500	43085580	2955	2955	2955	2955	0
363	20230822	123400	43085580	2955	2955	2955	2955	0
364	20230822	123300	43085580	2955	2955	2955	2955	0
365	20230822	123200	43085580	2955	2955	2955	2955	0
366	20230822	123100	43085580	2955	2955	2955	2955	0
367	20230822	123000	43085580	2955	2955	2955	2955	0
368	20230822	122900	43085580	2955	2955	2955	2955	0
369	20230822	122800	43085580	2955	2955	2955	2955	0
370	20230822	122700	43085580	2955	2955	2955	2955	0
371	20230822	122600	43085580	2955	2955	2955	2955	0
372	20230822	122500	43085580	2955	2955	2955	2955	0
373	20230822	122400	43085580	2955	2955	2955	2955	0
374	20230822	122300	43085580	2955	2955	2955	2955	0
375	20230822	122200	43085580	2955	2955	2955	2955	0
376	20230822	122100	43085580	2955	2955	2955	2955	0
377	20230822	122000	43085580	2955	2955	2955	2955	0
378	20230822	121900	43085580	2955	2955	2955	2955	0
379	20230822	121800	43085580	2955	2955	2955	2955	0
380	20230822	121700	43085580	2955	2955	2955	2955	0
381	20230822	121600	43085580	2955	2955	2955	2955	1182
382	20230822	121500	39592770	2965	2965	2965	2965	0
383	20230822	121400	39592770	2965	2965	2965	2965	0
384	20230822	121300	39592770	2965	2965	2965	2965	0
385	20230822	121200	39592770	2965	2965	2965	2965	0
386	20230822	121100	39592770	2965	2965	2965	2965	0
387	20230822	121000	39592770	2965	2965	2965	2965	1
388	20230822	120900	39589805	2955	2955	2955	2955	0
389	20230822	120800	39589805	2955	2955	2955	2955	0
390	20230822	120700	39589805	2955	2955	2955	2955	141
391	20230822	120600	39173150	2960	2960	2960	2960	0
392	20230822	120500	39173150	2960	2960	2960	2960	0
393	20230822	120400	39173150	2960	2960	2960	2960	0
394	20230822	120300	39173150	2960	2960	2960	2960	0
395	20230822	120200	39173150	2960	2960	2960	2960	0
396	20230822	120100	39173150	2960	2960	2960	2960	0
397	20230822	120000	39173150	2960	2960	2960	2960	0
398	20230822	115900	39173150	2960	2960	2960	2960	309
399	20230822	115800	38258510	2960	2960	2960	2960	0
400	20230822	115700	38258510	2960	2960	2960	2960	0
401	20230822	115600	38258510	2960	2960	2960	2960	0
402	20230822	115500	38258510	2960	2960	2960	2960	0
403	20230822	115400	38258510	2960	2960	2960	2960	0
404	20230822	115300	38258510	2960	2960	2960	2960	0
405	20230822	115200	38258510	2960	2960	2960	2960	0
406	20230822	115100	38258510	2960	2960	2960	2960	14
407	20230822	115000	38217070	2965	2965	2965	2965	0
408	20230822	114900	38217070	2965	2965	2965	2965	0
409	20230822	114800	38217070	2965	2965	2965	2965	0
410	20230822	114700	38217070	2965	2965	2965	2965	0
411	20230822	114600	38217070	2965	2965	2965	2965	0
412	20230822	114500	38217070	2965	2965	2965	2965	0
413	20230822	114400	38217070	2965	2965	2965	2965	60
414	20230822	114300	38039170	2965	2965	2965	2965	0
415	20230822	114200	38039170	2965	2965	2965	2965	0
416	20230822	114100	38039170	2965	2965	2965	2965	0
417	20230822	114000	38039170	2965	2965	2965	2965	0
418	20230822	113900	38039170	2965	2965	2965	2965	0
419	20230822	113800	38039170	2965	2965	2965	2965	0
420	20230822	113700	38039170	2965	2965	2965	2965	50
421	20230822	113600	37890920	2965	2965	2965	2965	0
422	20230822	113500	37890920	2965	2965	2965	2965	1
423	20230822	113400	37887955	2945	2945	2945	2945	0
424	20230822	113300	37887955	2945	2945	2945	2945	0
425	20230822	113200	37887955	2945	2945	2945	2945	0
426	20230822	113100	37887955	2945	2945	2945	2945	0
427	20230822	113000	37887955	2945	2945	2945	2945	0
428	20230822	112900	37887955	2945	2945	2945	2945	0
429	20230822	112800	37887955	2945	2945	2945	2945	0
430	20230822	112700	37887955	2945	2945	2945	2945	0
431	20230822	112600	37887955	2945	2945	2945	2945	0
432	20230822	112500	37887955	2945	2945	2945	2945	0
433	20230822	112400	37887955	2945	2945	2945	2945	0
434	20230822	112300	37887955	2945	2945	2945	2945	0
435	20230822	112200	37887955	2945	2945	2945	2945	0
436	20230822	112100	37887955	2945	2945	2945	2945	0
437	20230822	112000	37887955	2945	2945	2945	2945	0
438	20230822	111900	37887955	2945	2945	2945	2945	0
439	20230822	111800	37887955	2945	2945	2945	2945	0
440	20230822	111700	37887955	2945	2945	2945	2945	0
441	20230822	111600	37887955	2945	2945	2945	2945	0
442	20230822	111500	37887955	2945	2945	2945	2945	0
443	20230822	111400	37887955	2945	2945	2945	2945	0
444	20230822	111300	37887955	2945	2945	2945	2945	0
445	20230822	111200	37887955	2945	2945	2945	2945	0
446	20230822	111100	37887955	2945	2945	2945	2945	0
447	20230822	111000	37887955	2945	2945	2945	2945	0
448	20230822	110900	37887955	2945	2945	2945	2945	0
449	20230822	110800	37887955	2945	2945	2945	2945	0
450	20230822	110700	37887955	2945	2945	2945	2945	0
451	20230822	110600	37887955	2945	2945	2945	2945	0
452	20230822	110500	37887955	2945	2945	2945	2945	50
453	20230822	110400	37740705	2945	2945	2945	2945	0
454	20230822	110300	37740705	2945	2950	2950	2945	805
455	20230822	110200	35368655	2960	2960	2960	2960	0
456	20230822	110100	35368655	2960	2960	2960	2960	0
457	20230822	110000	35368655	2960	2960	2960	2960	94
458	20230822	105900	35090415	2965	2965	2965	2965	0
459	20230822	105800	35090415	2965	2965	2965	2965	0
460	20230822	105700	35090415	2965	2965	2965	2965	0
461	20230822	105600	35090415	2965	2965	2965	2965	0
462	20230822	105500	35090415	2965	2965	2965	2965	0
463	20230822	105400	35090415	2965	2965	2965	2965	0
464	20230822	105300	35090415	2965	2965	2965	2965	0
465	20230822	105200	35090415	2965	2965	2965	2965	0
466	20230822	105100	35090415	2965	2965	2965	2965	0
467	20230822	105000	35090415	2965	2965	2965	2965	0
468	20230822	104900	35090415	2965	2965	2965	2965	0
469	20230822	104800	35090415	2965	2965	2965	2965	0
470	20230822	104700	35090415	2965	2965	2965	2965	0
471	20230822	104600	35090415	2965	2965	2965	2965	0
472	20230822	104500	35090415	2965	2965	2965	2965	0
473	20230822	104400	35090415	2965	2965	2965	2965	0
474	20230822	104300	35090415	2965	2965	2965	2965	0
475	20230822	104200	35090415	2965	2965	2965	2965	0
476	20230822	104100	35090415	2965	2965	2965	2965	0
477	20230822	104000	35090415	2965	2965	2965	2965	0
478	20230822	103900	35090415	2965	2965	2965	2965	1
479	20230822	103800	35087450	2950	2950	2950	2950	0
480	20230822	103700	35087450	2950	2950	2950	2950	0
481	20230822	103600	35087450	2950	2950	2950	2950	0
482	20230822	103500	35087450	2950	2950	2950	2950	0
483	20230822	103400	35087450	2950	2950	2950	2950	0
484	20230822	103300	35087450	2950	2950	2950	2950	0
485	20230822	103200	35087450	2950	2950	2950	2950	1465
486	20230822	103100	30765700	2960	2960	2960	2960	0
487	20230822	103000	30765700	2960	2960	2960	2960	0
488	20230822	102900	30765700	2960	2960	2960	2960	0
489	20230822	102800	30765700	2960	2960	2960	2960	0
490	20230822	102700	30765700	2960	2960	2960	2960	0
491	20230822	102600	30765700	2960	2960	2960	2960	0
492	20230822	102500	30765700	2960	2960	2960	2960	0
493	20230822	102400	30765700	2960	2960	2960	2960	0
494	20230822	102300	30765700	2960	2960	2960	2960	0
495	20230822	102200	30765700	2960	2960	2960	2960	0
496	20230822	102100	30765700	2960	2960	2960	2960	500
497	20230822	102000	29285700	2960	2960	2960	2960	0
498	20230822	101900	29285700	2960	2960	2960	2960	0
499	20230822	101800	29285700	2960	2960	2960	2960	0
500	20230822	101700	29285700	2960	2960	2960	2960	0
501	20230822	101600	29285700	2960	2960	2960	2960	0
502	20230822	101500	29285700	2960	2960	2960	2960	0
503	20230822	101400	29285700	2960	2960	2960	2960	0
504	20230822	101300	29285700	2960	2960	2960	2960	0
505	20230822	101200	29285700	2960	2960	2960	2960	0
506	20230822	101100	29285700	2960	2960	2960	2960	0
507	20230822	101000	29285700	2960	2960	2960	2960	0
508	20230822	100900	29285700	2960	2960	2960	2960	0
509	20230822	100800	29285700	2960	2960	2960	2960	0
510	20230822	100700	29285700	2960	2960	2960	2960	0
511	20230822	100600	29285700	2960	2960	2965	2960	4
512	20230822	100500	29273855	2940	2940	2940	2940	0
513	20230822	100400	29273855	2940	2940	2940	2940	0
514	20230822	100300	29273855	2940	2940	2940	2940	0
515	20230822	100200	29273855	2940	2940	2940	2940	0
516	20230822	100100	29273855	2940	2940	2940	2940	0
517	20230822	100000	29273855	2940	2940	2940	2940	500
518	20230822	095900	27803855	2940	2940	2940	2940	0
519	20230822	095800	27803855	2940	2940	2940	2940	0
520	20230822	095700	27803855	2940	2940	2940	2940	87
521	20230822	095600	27548075	2940	2940	2940	2940	0
522	20230822	095500	27548075	2940	2940	2940	2940	513
523	20230822	095400	26039855	2940	2950	2950	2940	62
524	20230822	095300	25857430	2960	2960	2960	2960	0
525	20230822	095200	25857430	2960	2960	2960	2960	0
526	20230822	095100	25857430	2960	2960	2960	2960	0
527	20230822	095000	25857430	2960	2960	2960	2960	0
528	20230822	094900	25857430	2960	2960	2960	2960	0
529	20230822	094800	25857430	2960	2960	2960	2960	0
530	20230822	094700	25857430	2960	2960	2960	2960	1
531	20230822	094600	25854470	2950	2950	2950	2950	0
532	20230822	094500	25854470	2950	2950	2950	2950	0
533	20230822	094400	25854470	2950	2950	2950	2950	0
534	20230822	094300	25854470	2950	2950	2950	2950	0
535	20230822	094200	25854470	2950	2950	2950	2950	100
536	20230822	094100	25559470	2950	2950	2950	2950	0
537	20230822	094000	25559470	2950	2950	2950	2950	0
538	20230822	093900	25559470	2950	2950	2950	2950	0
539	20230822	093800	25559470	2950	2950	2950	2950	0
540	20230822	093700	25559470	2950	2945	2950	2945	2030
541	20230822	093600	19571120	2940	2940	2940	2940	4
542	20230822	093500	19559360	2935	2935	2935	2935	12
543	20230822	093400	19524140	2935	2935	2935	2935	10
544	20230822	093300	19494790	2935	2935	2935	2935	0
545	20230822	093200	19494790	2935	2935	2935	2935	50
546	20230822	093100	19348040	2935	2935	2935	2935	1
547	20230822	093000	19345105	2935	2935	2935	2935	0
548	20230822	092900	19345105	2935	2940	2940	2935	1428
549	20230822	092800	15149720	2950	2950	2950	2950	0
550	20230822	092700	15149720	2950	2950	2950	2950	0
551	20230822	092600	15149720	2950	2945	2950	2945	10
552	20230822	092500	15120245	2945	2945	2945	2945	124
553	20230822	092400	14755065	2940	2940	2940	2940	0
554	20230822	092300	14755065	2940	2940	2940	2940	79
555	20230822	092200	14522805	2940	2945	2945	2940	1713
556	20230822	092100	9483020	2945	2945	2945	2945	302
557	20230822	092000	8593630	2945	2945	2945	2945	6
558	20230822	091900	8575960	2960	2960	2960	2960	0
559	20230822	091800	8575960	2960	2960	2960	2960	0
560	20230822	091700	8575960	2960	2960	2960	2960	100
561	20230822	091600	8279960	2945	2945	2945	2945	2
562	20230822	091500	8274070	2940	2935	2940	2935	110
563	20230822	091400	7950735	2930	2935	2935	2930	150
564	20230822	091300	7510735	2940	2940	2940	2940	120
565	20230822	091200	7157935	2940	2940	2940	2940	99
566	20230822	091100	6866875	2930	2935	2935	2930	72
567	20230822	091000	6655560	2935	2975	3065	2935	2033
568	20230822	090900	637760	2970	2970	2970	2970	50
569	20230822	090800	489260	2970	2970	2970	2970	0
570	20230822	090700	489260	2970	2940	2970	2940	124
571	20230822	090600	124265	2945	2945	2945	2945	27
572	20230822	090500	44750	2980	2980	2980	2980	0
573	20230822	090400	44750	2980	2980	2980	2980	0
574	20230822	090300	44750	2980	2980	2980	2980	5
575	20230822	090200	29850	2985	2985	2985	2985	10
576	20230822	090100	0	2990	2990	2990	2990	0
577	20230822	090000	0	2990	2990	2990	2990	0