KissMeData/002200/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	183500	129956625	2970	2970	2970	2970	624
3	20230710	183400	129956625	2970	2970	2970	2970	0
4	20230710	183300	129956625	2970	2970	2970	2970	0
5	20230710	183200	129956625	2970	2970	2970	2970	0
6	20230710	183100	129956625	2970	2970	2970	2970	0
7	20230710	183000	129956625	2970	2970	2970	2970	0
8	20230710	182900	129956625	2970	2970	2970	2970	0
9	20230710	182800	129956625	2970	2970	2970	2970	0
10	20230710	182700	129956625	2970	2970	2970	2970	0
11	20230710	182600	129956625	2970	2970	2970	2970	0
12	20230710	182500	129956625	2970	2970	2970	2970	0
13	20230710	182400	129956625	2970	2970	2970	2970	0
14	20230710	182300	129956625	2970	2970	2970	2970	0
15	20230710	182200	129956625	2970	2970	2970	2970	0
16	20230710	182100	129956625	2970	2970	2970	2970	0
17	20230710	182000	129956625	2970	2970	2970	2970	0
18	20230710	181900	129956625	2970	2970	2970	2970	0
19	20230710	181800	129956625	2970	2970	2970	2970	0
20	20230710	181700	129956625	2970	2970	2970	2970	0
21	20230710	181600	129956625	2970	2970	2970	2970	0
22	20230710	181500	129956625	2970	2970	2970	2970	0
23	20230710	181400	129956625	2970	2970	2970	2970	0
24	20230710	181300	129956625	2970	2970	2970	2970	0
25	20230710	181200	129956625	2970	2970	2970	2970	0
26	20230710	181100	129956625	2970	2970	2970	2970	0
27	20230710	181000	129956625	2970	2970	2970	2970	0
28	20230710	180900	129956625	2970	2970	2970	2970	0
29	20230710	180800	129956625	2970	2970	2970	2970	0
30	20230710	180700	129956625	2970	2970	2970	2970	0
31	20230710	180600	129956625	2970	2970	2970	2970	0
32	20230710	180500	129956625	2970	2970	2970	2970	624
33	20230710	180400	129956625	2970	2970	2970	2970	0
34	20230710	180300	129956625	2970	2970	2970	2970	0
35	20230710	180200	129956625	2970	2970	2970	2970	0
36	20230710	180100	129956625	2970	2970	2970	2970	0
37	20230710	180000	129956625	2970	2970	2970	2970	0
38	20230710	175900	129956625	2970	2970	2970	2970	0
39	20230710	175800	129956625	2970	2970	2970	2970	0
40	20230710	175700	129956625	2970	2970	2970	2970	0
41	20230710	175600	129956625	2970	2970	2970	2970	0
42	20230710	175500	129956625	2970	2970	2970	2970	0
43	20230710	175400	129956625	2970	2970	2970	2970	0
44	20230710	175300	129956625	2970	2970	2970	2970	0
45	20230710	175200	129956625	2970	2970	2970	2970	0
46	20230710	175100	129956625	2970	2970	2970	2970	0
47	20230710	175000	129956625	2970	2970	2970	2970	0
48	20230710	174900	129956625	2970	2970	2970	2970	0
49	20230710	174800	129956625	2970	2970	2970	2970	0
50	20230710	174700	129956625	2970	2970	2970	2970	0
51	20230710	174600	129956625	2970	2970	2970	2970	0
52	20230710	174500	129956625	2970	2970	2970	2970	0
53	20230710	174400	129956625	2970	2970	2970	2970	0
54	20230710	174300	129956625	2970	2970	2970	2970	0
55	20230710	174200	129956625	2970	2970	2970	2970	0
56	20230710	174100	129956625	2970	2970	2970	2970	0
57	20230710	174000	129956625	2970	2970	2970	2970	0
58	20230710	173900	129956625	2970	2970	2970	2970	0
59	20230710	173800	129956625	2970	2970	2970	2970	0
60	20230710	173700	129956625	2970	2970	2970	2970	0
61	20230710	173600	129956625	2970	2970	2970	2970	0
62	20230710	173500	129956625	2970	2970	2970	2970	624
63	20230710	173400	129956625	2970	2970	2970	2970	0
64	20230710	173300	129956625	2970	2970	2970	2970	0
65	20230710	173200	129956625	2970	2970	2970	2970	0
66	20230710	173100	129956625	2970	2970	2970	2970	0
67	20230710	173000	129956625	2970	2970	2970	2970	0
68	20230710	172900	129956625	2970	2970	2970	2970	0
69	20230710	172800	129956625	2970	2970	2970	2970	0
70	20230710	172700	129956625	2970	2970	2970	2970	0
71	20230710	172600	129956625	2970	2970	2970	2970	0
72	20230710	172500	129956625	2970	2970	2970	2970	0
73	20230710	172400	129956625	2970	2970	2970	2970	0
74	20230710	172300	129956625	2970	2970	2970	2970	0
75	20230710	172200	129956625	2970	2970	2970	2970	0
76	20230710	172100	129956625	2970	2970	2970	2970	0
77	20230710	172000	129956625	2970	2970	2970	2970	0
78	20230710	171900	129956625	2970	2970	2970	2970	0
79	20230710	171800	129956625	2970	2970	2970	2970	0
80	20230710	171700	129956625	2970	2970	2970	2970	0
81	20230710	171600	129956625	2970	2970	2970	2970	0
82	20230710	171500	129956625	2970	2970	2970	2970	0
83	20230710	171400	129956625	2970	2970	2970	2970	0
84	20230710	171300	129956625	2970	2970	2970	2970	0
85	20230710	171200	129956625	2970	2970	2970	2970	0
86	20230710	171100	129956625	2970	2970	2970	2970	0
87	20230710	171000	129956625	2970	2970	2970	2970	0
88	20230710	170900	129956625	2970	2970	2970	2970	0
89	20230710	170800	129956625	2970	2970	2970	2970	0
90	20230710	170700	129956625	2970	2970	2970	2970	0
91	20230710	170600	129956625	2970	2970	2970	2970	0
92	20230710	170500	129956625	2970	2970	2970	2970	624
93	20230710	170400	129956625	2970	2970	2970	2970	0
94	20230710	170300	129956625	2970	2970	2970	2970	0
95	20230710	170200	129956625	2970	2970	2970	2970	0
96	20230710	170100	129956625	2970	2970	2970	2970	0
97	20230710	170000	129956625	2970	2970	2970	2970	0
98	20230710	165900	129956625	2970	2970	2970	2970	0
99	20230710	165800	129956625	2970	2970	2970	2970	0
100	20230710	165700	129956625	2970	2970	2970	2970	0
101	20230710	165600	129956625	2970	2970	2970	2970	0
102	20230710	165500	129956625	2970	2970	2970	2970	0
103	20230710	165400	129956625	2970	2970	2970	2970	0
104	20230710	165300	129956625	2970	2970	2970	2970	0
105	20230710	165200	129956625	2970	2970	2970	2970	0
106	20230710	165100	129956625	2970	2970	2970	2970	0
107	20230710	165000	129956625	2970	2970	2970	2970	0
108	20230710	164900	129956625	2970	2970	2970	2970	0
109	20230710	164800	129956625	2970	2970	2970	2970	0
110	20230710	164700	129956625	2970	2970	2970	2970	0
111	20230710	164600	129956625	2970	2970	2970	2970	0
112	20230710	164500	129956625	2970	2970	2970	2970	0
113	20230710	164400	129956625	2970	2970	2970	2970	0
114	20230710	164300	129956625	2970	2970	2970	2970	0
115	20230710	164200	129956625	2970	2970	2970	2970	0
116	20230710	164100	129956625	2970	2970	2970	2970	0
117	20230710	164000	129956625	2970	2970	2970	2970	0
118	20230710	163900	129956625	2970	2970	2970	2970	0
119	20230710	163800	129956625	2970	2970	2970	2970	0
120	20230710	163700	129956625	2970	2970	2970	2970	0
121	20230710	163600	129956625	2970	2970	2970	2970	0
122	20230710	163500	129956625	2970	2970	2970	2970	624
123	20230710	163400	129956625	2970	2970	2970	2970	0
124	20230710	163300	129956625	2970	2970	2970	2970	0
125	20230710	163200	129956625	2970	2970	2970	2970	0
126	20230710	163100	129956625	2970	2970	2970	2970	0
127	20230710	163000	129956625	2970	2970	2970	2970	0
128	20230710	162900	129956625	2970	2970	2970	2970	0
129	20230710	162800	129956625	2970	2970	2970	2970	0
130	20230710	162700	129956625	2970	2970	2970	2970	0
131	20230710	162600	129956625	2970	2970	2970	2970	0
132	20230710	162500	129956625	2970	2970	2970	2970	0
133	20230710	162400	129956625	2970	2970	2970	2970	0
134	20230710	162300	129956625	2970	2970	2970	2970	0
135	20230710	162200	129956625	2970	2970	2970	2970	0
136	20230710	162100	129956625	2970	2970	2970	2970	0
137	20230710	162000	129956625	2970	2970	2970	2970	0
138	20230710	161900	129956625	2970	2970	2970	2970	0
139	20230710	161800	129956625	2970	2970	2970	2970	0
140	20230710	161700	129956625	2970	2970	2970	2970	0
141	20230710	161600	129956625	2970	2970	2970	2970	0
142	20230710	161500	129956625	2970	2970	2970	2970	0
143	20230710	161400	129956625	2970	2970	2970	2970	0
144	20230710	161300	129956625	2970	2970	2970	2970	0
145	20230710	161200	129956625	2970	2970	2970	2970	0
146	20230710	161100	129956625	2970	2970	2970	2970	0
147	20230710	161000	129956625	2970	2970	2970	2970	0
148	20230710	160900	129956625	2970	2970	2970	2970	0
149	20230710	160800	129956625	2970	2970	2970	2970	0
150	20230710	160700	129956625	2970	2970	2970	2970	0
151	20230710	160600	129956625	2970	2970	2970	2970	0
152	20230710	160500	129956625	2970	2970	2970	2970	624
153	20230710	160400	129956625	2970	2970	2970	2970	0
154	20230710	160300	129956625	2970	2970	2970	2970	0
155	20230710	160200	129956625	2970	2970	2970	2970	0
156	20230710	160100	129956625	2970	2970	2970	2970	0
157	20230710	160000	129956625	2970	2970	2970	2970	0
158	20230710	155900	129956625	2970	2970	2970	2970	0
159	20230710	155800	129956625	2970	2970	2970	2970	0
160	20230710	155700	129956625	2970	2970	2970	2970	0
161	20230710	155600	129956625	2970	2970	2970	2970	0
162	20230710	155500	129956625	2970	2970	2970	2970	0
163	20230710	155400	129956625	2970	2970	2970	2970	0
164	20230710	155300	129956625	2970	2970	2970	2970	0
165	20230710	155200	129956625	2970	2970	2970	2970	0
166	20230710	155100	129956625	2970	2970	2970	2970	0
167	20230710	155000	129956625	2970	2970	2970	2970	0
168	20230710	154900	129956625	2970	2970	2970	2970	0
169	20230710	154800	129956625	2970	2970	2970	2970	0
170	20230710	154700	129956625	2970	2970	2970	2970	0
171	20230710	154600	129956625	2970	2970	2970	2970	0
172	20230710	154500	129956625	2970	2970	2970	2970	0
173	20230710	154400	129956625	2970	2970	2970	2970	0
174	20230710	154300	129956625	2970	2970	2970	2970	0
175	20230710	154200	129956625	2970	2970	2970	2970	0
176	20230710	154100	129956625	2970	2970	2970	2970	0
177	20230710	154000	129956625	2970	2970	2970	2970	0
178	20230710	153900	129956625	2970	2970	2970	2970	0
179	20230710	153800	129956625	2970	2970	2970	2970	0
180	20230710	153700	129956625	2970	2970	2970	2970	0
181	20230710	153600	129956625	2970	2970	2970	2970	0
182	20230710	153500	129956625	2970	2970	2970	2970	624
183	20230710	153400	129956625	2970	2970	2970	2970	0
184	20230710	153300	129956625	2970	2970	2970	2970	0
185	20230710	153200	129956625	2970	2970	2970	2970	0
186	20230710	153100	129956625	2970	2970	2970	2970	0
187	20230710	153000	129956625	2970	2970	2970	2970	624
188	20230710	152900	128103345	2975	2975	2975	2975	0
189	20230710	152800	128103345	2975	2975	2975	2975	0
190	20230710	152700	128103345	2975	2975	2975	2975	0
191	20230710	152600	128103345	2975	2975	2975	2975	0
192	20230710	152500	128103345	2975	2975	2975	2975	0
193	20230710	152400	128103345	2975	2975	2975	2975	0
194	20230710	152300	128103345	2975	2975	2975	2975	0
195	20230710	152200	128103345	2975	2975	2975	2975	0
196	20230710	152100	128103345	2975	2975	2975	2975	0
197	20230710	152000	128103345	2975	2975	2975	2975	0
198	20230710	151900	128103345	2975	2980	2980	2975	225
199	20230710	151800	127433420	2980	2975	2980	2975	37
200	20230710	151700	127323195	2980	2975	2980	2975	107
201	20230710	151600	127004370	2980	2975	2980	2975	231
202	20230710	151500	126317140	2980	2975	2980	2975	77
203	20230710	151400	126087885	2980	2975	2980	2975	8
204	20230710	151300	126064080	2980	2980	2980	2980	0
205	20230710	151200	126064080	2980	2980	2980	2980	100
206	20230710	151100	125766080	2975	2975	2980	2975	114
207	20230710	151000	125426605	2975	2975	2975	2975	11
208	20230710	150900	125393880	2975	2975	2975	2975	106
209	20230710	150800	125078530	2980	2980	2980	2980	0
210	20230710	150700	125078530	2980	2980	2980	2980	0
211	20230710	150600	125078530	2980	2980	2980	2980	12
212	20230710	150500	125042770	2980	2980	2980	2980	0
213	20230710	150400	125042770	2980	2980	2980	2980	1
214	20230710	150300	125039790	2980	2980	2980	2980	1
215	20230710	150200	125036810	2970	2985	2985	2970	2488
216	20230710	150100	117636295	2985	2985	2985	2985	0
217	20230710	150000	117636295	2985	2985	2985	2985	0
218	20230710	145900	117636295	2985	2985	2985	2985	0
219	20230710	145800	117636295	2985	2985	2985	2985	0
220	20230710	145700	117636295	2985	2985	2985	2985	0
221	20230710	145600	117636295	2985	2975	2985	2975	1109
222	20230710	145500	114333830	2980	2980	2980	2980	0
223	20230710	145400	114333830	2980	2980	2980	2980	0
224	20230710	145300	114333830	2980	2980	2980	2980	1
225	20230710	145200	114330850	2975	2975	2975	2975	35
226	20230710	145100	114226725	2975	2975	2975	2975	0
227	20230710	145000	114226725	2975	2975	2975	2975	3
228	20230710	144900	114217800	2980	2980	2980	2980	10
229	20230710	144800	114188000	2975	2980	2980	2975	70
230	20230710	144700	113979575	2975	2975	2975	2975	1
231	20230710	144600	113976600	2975	2975	2975	2975	0
232	20230710	144500	113976600	2975	2975	2975	2975	35
233	20230710	144400	113872475	2975	2975	2975	2975	39
234	20230710	144300	113756450	2985	2985	2985	2985	0
235	20230710	144200	113756450	2985	2985	2985	2985	0
236	20230710	144100	113756450	2985	2985	2985	2985	0
237	20230710	144000	113756450	2985	2985	2985	2985	0
238	20230710	143900	113756450	2985	2975	2985	2975	36
239	20230710	143800	113649340	2975	2975	2975	2975	0
240	20230710	143700	113649340	2975	2975	2975	2975	301
241	20230710	143600	112753865	2975	2975	2975	2975	0
242	20230710	143500	112753865	2975	2975	2975	2975	34
243	20230710	143400	112652715	2975	2975	2975	2975	27
244	20230710	143300	112572390	2980	2980	2980	2980	10
245	20230710	143200	112542590	2980	2980	2980	2980	0
246	20230710	143100	112542590	2980	2980	2980	2980	4
247	20230710	143000	112530670	2980	2980	2980	2980	0
248	20230710	142900	112530670	2980	2980	2980	2980	183
249	20230710	142800	111985330	2980	2980	2980	2980	24
250	20230710	142700	111913810	2980	2985	2985	2980	433
251	20230710	142600	110623420	2980	2985	2985	2980	231
252	20230710	142500	109934585	2990	2990	2990	2990	0
253	20230710	142400	109934585	2990	2990	2990	2990	0
254	20230710	142300	109934585	2990	2990	2990	2990	0
255	20230710	142200	109934585	2990	2990	2990	2990	0
256	20230710	142100	109934585	2990	2990	2990	2990	0
257	20230710	142000	109934585	2990	2990	2990	2990	0
258	20230710	141900	109934585	2990	2990	2990	2990	0
259	20230710	141800	109934585	2990	2990	2990	2990	0
260	20230710	141700	109934585	2990	2990	2990	2990	0
261	20230710	141600	109934585	2990	2990	2990	2990	3
262	20230710	141500	109925615	2990	2990	2990	2990	65
263	20230710	141400	109731265	2985	2985	2985	2985	224
264	20230710	141300	109062625	2985	2985	2985	2985	0
265	20230710	141200	109062625	2985	2985	2985	2985	0
266	20230710	141100	109062625	2985	2985	2985	2985	0
267	20230710	141000	109062625	2985	2985	2985	2985	0
268	20230710	140900	109062625	2985	2985	2985	2985	6
269	20230710	140800	109044715	2985	2985	2985	2985	0
270	20230710	140700	109044715	2985	2985	2985	2985	0
271	20230710	140600	109044715	2985	2985	2985	2985	0
272	20230710	140500	109044715	2985	2985	2985	2985	0
273	20230710	140400	109044715	2985	2985	2985	2985	0
274	20230710	140300	109044715	2985	2985	2985	2985	0
275	20230710	140200	109044715	2985	2985	2985	2985	3
276	20230710	140100	109035760	2985	2985	2985	2985	4
277	20230710	140000	109023820	2985	2985	2985	2985	0
278	20230710	135900	109023820	2985	2985	2985	2985	5
279	20230710	135800	109008895	2985	2985	2985	2985	0
280	20230710	135700	109008895	2985	2985	2985	2985	0
281	20230710	135600	109008895	2985	2985	2985	2985	0
282	20230710	135500	109008895	2985	2985	2985	2985	5
283	20230710	135400	108993970	2985	2985	2985	2985	110
284	20230710	135300	108665620	2990	2985	2990	2985	106
285	20230710	135200	108349090	2985	2985	2985	2985	0
286	20230710	135100	108349090	2985	2985	2985	2985	0
287	20230710	135000	108349090	2985	2985	2985	2985	34
288	20230710	134900	108247600	2985	2985	2985	2985	0
289	20230710	134800	108247600	2985	2985	2985	2985	136
290	20230710	134700	107841640	2985	2985	2985	2985	10
291	20230710	134600	107811790	2990	2990	2990	2990	11
292	20230710	134500	107778900	2990	2990	2990	2990	0
293	20230710	134400	107778900	2990	2985	2990	2985	84
294	20230710	134300	107528145	2990	2990	2990	2990	1
295	20230710	134200	107525155	2990	2990	2990	2990	0
296	20230710	134100	107525155	2990	2990	2990	2990	0
297	20230710	134000	107525155	2990	2990	2990	2990	0
298	20230710	133900	107525155	2990	2990	2990	2990	35
299	20230710	133800	107420505	2990	2990	2990	2990	73
300	20230710	133700	107202235	2990	2990	2990	2990	0
301	20230710	133600	107202235	2990	2990	2990	2990	0
302	20230710	133500	107202235	2990	2990	2990	2990	0
303	20230710	133400	107202235	2990	2990	2990	2990	0
304	20230710	133300	107202235	2990	2990	2990	2990	110
305	20230710	133200	106873335	2990	2990	2990	2990	10
306	20230710	133100	106843435	2990	2990	2990	2990	0
307	20230710	133000	106843435	2990	2990	2990	2990	0
308	20230710	132900	106843435	2990	2990	2990	2990	0
309	20230710	132800	106843435	2990	2985	2990	2985	37
310	20230710	132700	106732985	2985	2985	2985	2985	1
311	20230710	132600	106730000	2985	2985	2985	2985	0
312	20230710	132500	106730000	2985	2990	2990	2985	146
313	20230710	132400	106293820	2990	2990	2990	2990	0
314	20230710	132300	106293820	2990	2990	2990	2990	0
315	20230710	132200	106293820	2990	2990	2990	2990	1
316	20230710	132100	106290830	2990	2990	2990	2990	0
317	20230710	132000	106290830	2990	2990	2990	2990	0
318	20230710	131900	106290830	2990	2990	2990	2990	1
319	20230710	131800	106287840	2985	2985	2985	2985	818
320	20230710	131700	103846110	2985	2985	2985	2985	0
321	20230710	131600	103846110	2985	2985	2985	2985	0
322	20230710	131500	103846110	2985	2985	2985	2985	0
323	20230710	131400	103846110	2985	2985	2985	2985	0
324	20230710	131300	103846110	2985	2985	2985	2985	0
325	20230710	131200	103846110	2985	2985	2985	2985	24
326	20230710	131100	103774470	2985	2985	2985	2985	74
327	20230710	131000	103553580	2985	2985	2985	2985	0
328	20230710	130900	103553580	2985	2985	2985	2985	0
329	20230710	130800	103553580	2985	2985	2985	2985	0
330	20230710	130700	103553580	2985	2985	2985	2985	0
331	20230710	130600	103553580	2985	2985	2985	2985	0
332	20230710	130500	103553580	2985	2985	2985	2985	1
333	20230710	130400	103550595	2980	2980	2980	2980	0
334	20230710	130300	103550595	2980	2980	2980	2980	0
335	20230710	130200	103550595	2980	2980	2980	2980	34
336	20230710	130100	103449275	2980	2980	2980	2980	0
337	20230710	130000	103449275	2980	2985	2985	2980	67
338	20230710	125900	103249460	2985	2985	2985	2985	1
339	20230710	125800	103246475	2985	2980	2985	2980	2
340	20230710	125700	103240510	2980	2980	2980	2980	8
341	20230710	125600	103216670	2985	2980	2985	2980	35
342	20230710	125500	103112365	2980	2975	2980	2975	172
343	20230710	125400	102599900	2975	2975	2975	2975	0
344	20230710	125300	102599900	2975	2975	2975	2975	107
345	20230710	125200	102281575	2975	2975	2975	2975	42
346	20230710	125100	102156625	2980	2980	2980	2980	0
347	20230710	125000	102156625	2980	2980	2985	2980	4
348	20230710	124900	102144695	2990	2990	2990	2990	1
349	20230710	124800	102141705	2975	2970	2975	2970	655
350	20230710	124700	100193085	2975	2975	2975	2975	10
351	20230710	124600	100163335	2990	2990	2990	2990	0
352	20230710	124500	100163335	2990	2990	2990	2990	54
353	20230710	124400	100001875	2970	2985	2985	2970	3971
354	20230710	124300	88181015	2985	2980	2985	2980	35
355	20230710	124200	88076710	2980	2980	2980	2980	0
356	20230710	124100	88076710	2980	2980	2980	2980	0
357	20230710	124000	88076710	2980	2980	2980	2980	34
358	20230710	123900	87975390	2980	2980	2980	2980	0
359	20230710	123800	87975390	2980	2980	2980	2980	200
360	20230710	123700	87379390	2980	2980	2980	2980	0
361	20230710	123600	87379390	2980	2985	2985	2980	1105
362	20230710	123500	84085275	2990	2990	2990	2990	0
363	20230710	123400	84085275	2990	2990	2990	2990	0
364	20230710	123300	84085275	2990	2990	2990	2990	0
365	20230710	123200	84085275	2990	2990	2990	2990	5
366	20230710	123100	84070325	2990	2990	2990	2990	0
367	20230710	123000	84070325	2990	2990	2990	2990	0
368	20230710	122900	84070325	2990	2990	2990	2990	0
369	20230710	122800	84070325	2990	2990	2990	2990	10
370	20230710	122700	84040425	2990	2990	2990	2990	0
371	20230710	122600	84040425	2990	2985	2990	2985	341
372	20230710	122500	83022535	2985	2985	2985	2985	217
373	20230710	122400	82374790	2990	2990	2990	2990	0
374	20230710	122300	82374790	2990	2990	2990	2990	0
375	20230710	122200	82374790	2990	2990	2990	2990	0
376	20230710	122100	82374790	2990	2990	2990	2990	0
377	20230710	122000	82374790	2990	2990	2990	2990	0
378	20230710	121900	82374790	2990	2990	2990	2990	0
379	20230710	121800	82374790	2990	2990	2990	2990	0
380	20230710	121700	82374790	2990	2990	2990	2990	0
381	20230710	121600	82374790	2990	2990	2990	2990	64
382	20230710	121500	82183430	2990	2990	2990	2990	0
383	20230710	121400	82183430	2990	2990	2990	2990	0
384	20230710	121300	82183430	2990	2990	2990	2990	0
385	20230710	121200	82183430	2990	2990	2990	2990	0
386	20230710	121100	82183430	2990	2990	2990	2990	0
387	20230710	121000	82183430	2990	2990	2990	2990	0
388	20230710	120900	82183430	2990	2990	2990	2990	0
389	20230710	120800	82183430	2990	2990	2990	2990	0
390	20230710	120700	82183430	2990	2990	2990	2990	0
391	20230710	120600	82183430	2990	2990	2990	2990	0
392	20230710	120500	82183430	2990	2990	2990	2990	0
393	20230710	120400	82183430	2990	2990	2990	2990	68
394	20230710	120300	81980110	2990	2990	2990	2990	0
395	20230710	120200	81980110	2990	2990	2990	2990	5
396	20230710	120100	81965160	2990	2990	2990	2990	0
397	20230710	120000	81965160	2990	2990	2990	2990	0
398	20230710	115900	81965160	2990	2990	2990	2990	2
399	20230710	115800	81959180	2990	2990	2990	2990	2
400	20230710	115700	81953200	2990	2990	2990	2990	0
401	20230710	115600	81953200	2990	2990	2990	2990	0
402	20230710	115500	81953200	2990	2990	2990	2990	8
403	20230710	115400	81929280	2990	2990	2990	2990	0
404	20230710	115300	81929280	2990	2990	2990	2990	0
405	20230710	115200	81929280	2990	2990	2990	2990	0
406	20230710	115100	81929280	2990	2990	2990	2990	1
407	20230710	115000	81926290	2995	2985	2995	2985	112
408	20230710	114900	81591410	2985	2990	2990	2985	60
409	20230710	114800	81412185	2990	2985	2990	2985	4
410	20230710	114700	81400235	2985	2985	2985	2985	1
411	20230710	114600	81397250	2985	2985	2985	2985	91
412	20230710	114500	81125615	2985	2985	2985	2985	4
413	20230710	114400	81113675	2990	2990	2990	2990	0
414	20230710	114300	81113675	2990	2990	2990	2990	5
415	20230710	114200	81098725	2990	2990	2990	2990	0
416	20230710	114100	81098725	2990	2985	2990	2985	2
417	20230710	114000	81092750	2990	2985	2990	2985	7
418	20230710	113900	81071845	2990	2980	2990	2980	42
419	20230710	113800	80946670	2980	2990	2990	2980	108
420	20230710	113700	80623795	3000	3000	3000	3000	30
421	20230710	113600	80533795	3000	3000	3000	3000	0
422	20230710	113500	80533795	3000	3000	3000	3000	0
423	20230710	113400	80533795	3000	3000	3000	3000	0
424	20230710	113300	80533795	3000	3005	3005	2985	370
425	20230710	113200	79429230	2985	2985	2985	2985	307
426	20230710	113100	78512835	2985	2985	2985	2985	0
427	20230710	113000	78512835	2985	2985	2985	2985	0
428	20230710	112900	78512835	2985	2985	2985	2985	0
429	20230710	112800	78512835	2985	2985	2985	2985	10
430	20230710	112700	78482985	2985	2985	2985	2985	10
431	20230710	112600	78453135	2985	2980	2985	2980	45
432	20230710	112500	78319025	2985	2985	2985	2980	45
433	20230710	112400	78184850	2980	2985	2985	2980	2
434	20230710	112300	78178885	2980	2980	2980	2980	420
435	20230710	112200	76927285	2980	2980	2980	2980	5
436	20230710	112100	76912385	2980	2975	2980	2975	178
437	20230710	112000	76382780	2980	2980	2980	2980	0
438	20230710	111900	76382780	2980	2980	2980	2980	0
439	20230710	111800	76382780	2980	2980	2980	2980	33
440	20230710	111700	76284440	2980	2975	2980	2975	41
441	20230710	111600	76162265	2975	2975	2975	2975	456
442	20230710	111500	74805665	2975	2975	2975	2975	0
443	20230710	111400	74805665	2975	2975	2975	2975	0
444	20230710	111300	74805665	2975	2975	2975	2975	0
445	20230710	111200	74805665	2975	2970	2975	2965	340
446	20230710	111100	73795925	2975	2975	2975	2975	101
447	20230710	111000	73495450	2975	2970	2975	2970	48
448	20230710	110900	73352835	2970	2975	2975	2970	212
449	20230710	110800	72723135	2980	2975	2980	2975	578
450	20230710	110700	71003575	2980	2980	2980	2980	0
451	20230710	110600	71003575	2980	2980	2980	2980	0
452	20230710	110500	71003575	2980	2980	2980	2980	4
453	20230710	110400	70991655	2980	2980	2980	2975	876
454	20230710	110300	68383295	2985	2985	3005	2985	1242
455	20230710	110200	64672030	2990	2990	2990	2990	0
456	20230710	110100	64672030	2990	2990	2990	2990	0
457	20230710	110000	64672030	2990	2990	2990	2990	0
458	20230710	105900	64672030	2990	2990	2990	2990	0
459	20230710	105800	64672030	2990	2990	2990	2990	3
460	20230710	105700	64663060	2990	2990	2990	2990	896
461	20230710	105600	61984020	2990	2990	2990	2990	104
462	20230710	105500	61673060	2990	3005	3005	2990	2093
463	20230710	105400	55409265	3005	3005	3005	3005	0
464	20230710	105300	55409265	3005	3005	3005	3005	0
465	20230710	105200	55409265	3005	3005	3005	3005	0
466	20230710	105100	55409265	3005	3005	3005	3005	0
467	20230710	105000	55409265	3005	3005	3005	3005	0
468	20230710	104900	55409265	3005	3005	3005	3005	0
469	20230710	104800	55409265	3005	3005	3005	3005	1
470	20230710	104700	55406260	3000	3000	3000	3000	500
471	20230710	104600	53906260	3005	3005	3005	3005	10
472	20230710	104500	53876210	3005	3005	3005	3005	0
473	20230710	104400	53876210	3005	3005	3005	3005	0
474	20230710	104300	53876210	3005	3005	3005	3005	0
475	20230710	104200	53876210	3005	3005	3005	3005	0
476	20230710	104100	53876210	3005	3005	3005	3005	0
477	20230710	104000	53876210	3005	3000	3005	3000	822
478	20230710	103900	51410200	3000	3000	3000	3000	0
479	20230710	103800	51410200	3000	2995	3000	2995	35
480	20230710	103700	51305370	2995	3010	3025	2990	6744
481	20230710	103600	31062185	3025	3005	3025	3005	175
482	20230710	103500	30535495	3010	3010	3010	3010	0
483	20230710	103400	30535495	3010	3010	3010	3010	690
484	20230710	103300	28458595	3030	3030	3030	3030	0
485	20230710	103200	28458595	3030	3030	3030	3030	2
486	20230710	103100	28452535	3030	3030	3030	3030	0
487	20230710	103000	28452535	3030	3030	3030	3030	0
488	20230710	102900	28452535	3030	3030	3030	3030	0
489	20230710	102800	28452535	3030	3025	3030	3025	2
490	20230710	102700	28446480	3030	3030	3030	3030	0
491	20230710	102600	28446480	3030	3025	3030	3025	20
492	20230710	102500	28385915	3030	3030	3030	3030	0
493	20230710	102400	28385915	3030	3010	3030	3010	100
494	20230710	102300	28084715	3030	3015	3030	3015	6
495	20230710	102200	28066610	3010	3010	3010	3010	100
496	20230710	102100	27765610	3015	3015	3015	3015	0
497	20230710	102000	27765610	3015	3010	3015	3010	19
498	20230710	101900	27708415	3010	3015	3015	3010	98
499	20230710	101800	27413000	3025	3025	3025	3025	0
500	20230710	101700	27413000	3025	3025	3025	3025	0
501	20230710	101600	27413000	3025	3025	3025	3025	0
502	20230710	101500	27413000	3025	3010	3025	3010	334
503	20230710	101400	26403630	3010	3015	3015	3010	201
504	20230710	101300	25798115	3025	3025	3025	3025	0
505	20230710	101200	25798115	3025	3025	3025	3025	0
506	20230710	101100	25798115	3025	3025	3025	3025	0
507	20230710	101000	25798115	3025	3025	3025	3025	0
508	20230710	100900	25798115	3025	3025	3025	3025	0
509	20230710	100800	25798115	3025	3025	3025	3025	0
510	20230710	100700	25798115	3025	3025	3025	3025	0
511	20230710	100600	25798115	3025	3025	3025	3025	0
512	20230710	100500	25798115	3025	3025	3025	3025	0
513	20230710	100400	25798115	3025	3025	3025	3025	0
514	20230710	100300	25798115	3025	3010	3025	3010	118
515	20230710	100200	25442390	3010	3010	3010	3010	34
516	20230710	100100	25340050	3015	3015	3015	3015	9
517	20230710	100000	25312915	3015	3015	3015	3010	52
518	20230710	095900	25156150	3025	3020	3025	3010	327
519	20230710	095800	24169740	3025	3025	3025	3025	66
520	20230710	095700	23970090	3025	3025	3025	3025	0
521	20230710	095600	23970090	3025	3025	3025	3025	58
522	20230710	095500	23794640	3020	3020	3020	3020	20
523	20230710	095400	23734240	3020	3020	3020	3020	0
524	20230710	095300	23734240	3020	3020	3020	3020	55
525	20230710	095200	23568140	3025	3020	3025	3020	94
526	20230710	095100	23284170	3020	3020	3020	3020	334
527	20230710	095000	22275490	3020	3020	3020	3020	0
528	20230710	094900	22275490	3020	3020	3020	3020	0
529	20230710	094800	22275490	3020	3020	3020	3020	416
530	20230710	094700	21019170	3020	3020	3020	3020	0
531	20230710	094600	21019170	3020	3020	3020	3020	0
532	20230710	094500	21019170	3020	3020	3020	3020	5
533	20230710	094400	21004070	3020	3020	3020	3020	0
534	20230710	094300	21004070	3020	3020	3020	3020	0
535	20230710	094200	21004070	3020	3020	3020	3020	0
536	20230710	094100	21004070	3020	3020	3020	3020	0
537	20230710	094000	21004070	3020	3020	3020	3020	0
538	20230710	093900	21004070	3020	3020	3020	3020	2
539	20230710	093800	20998030	3020	3020	3020	3020	1
540	20230710	093700	20995010	3015	3015	3015	3015	947
541	20230710	093600	18139805	3015	3015	3015	3015	3
542	20230710	093500	18130760	3010	3010	3010	3010	49
543	20230710	093400	17983270	3015	3015	3015	3015	1
544	20230710	093300	17980255	3015	3015	3015	3015	1
545	20230710	093200	17977240	3015	3015	3015	3015	107
546	20230710	093100	17654635	3020	3020	3020	3020	0
547	20230710	093000	17654635	3020	3020	3020	3020	1
548	20230710	092900	17651615	3010	3005	3010	3005	1539
549	20230710	092800	13019475	3010	3010	3010	3010	1
550	20230710	092700	13016465	3010	3010	3010	3010	168
551	20230710	092600	12510785	3010	3010	3010	3010	1
552	20230710	092500	12507775	3010	3010	3010	3010	0
553	20230710	092400	12507775	3010	3010	3010	3010	0
554	20230710	092300	12507775	3010	3010	3010	3010	1
555	20230710	092200	12504765	3010	3010	3010	3010	5
556	20230710	092100	12489715	3010	3010	3010	3010	1
557	20230710	092000	12486705	3010	3010	3010	3010	9
558	20230710	091900	12459615	3005	3005	3010	3005	4
559	20230710	091800	12447590	3005	3005	3005	3005	50
560	20230710	091700	12297340	3010	3010	3010	3010	1424
561	20230710	091600	8011100	3010	3010	3010	3010	1
562	20230710	091500	8008090	3010	3005	3010	3005	2
563	20230710	091400	8002075	3005	3005	3005	3005	69
564	20230710	091300	7794730	3010	3010	3010	3010	1
565	20230710	091200	7791720	3010	3015	3015	3010	78
566	20230710	091100	7556850	3020	3025	3025	3020	207
567	20230710	091000	6931705	3020	3025	3025	3020	15
568	20230710	090900	6886360	3025	3025	3025	3025	40
569	20230710	090800	6765360	3025	3025	3025	3025	0
570	20230710	090700	6765360	3025	3025	3025	3025	9
571	20230710	090600	6738135	3025	3025	3025	3005	56
572	20230710	090500	6569735	3005	3005	3025	3005	654
573	20230710	090400	4601140	3005	3005	3005	3005	343
574	20230710	090300	3570425	3010	3010	3010	3010	50
575	20230710	090200	3419925	3015	3015	3015	3015	3
576	20230710	090100	3410880	3025	3020	3025	3015	169
577	20230710	090000	2900095	3025	3005	3030	3005	965