KissMeData/002200/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	183600	546530435	2995	2995	2995	2995	274
3	20230719	183500	546530435	2995	2995	2995	2995	0
4	20230719	183400	546530435	2995	2995	2995	2995	0
5	20230719	183300	546530435	2995	2995	2995	2995	0
6	20230719	183200	546530435	2995	2995	2995	2995	0
7	20230719	183100	546530435	2995	2995	2995	2995	0
8	20230719	183000	546530435	2995	2995	2995	2995	0
9	20230719	182900	546530435	2995	2995	2995	2995	0
10	20230719	182800	546530435	2995	2995	2995	2995	0
11	20230719	182700	546530435	2995	2995	2995	2995	0
12	20230719	182600	546530435	2995	2995	2995	2995	0
13	20230719	182500	546530435	2995	2995	2995	2995	0
14	20230719	182400	546530435	2995	2995	2995	2995	0
15	20230719	182300	546530435	2995	2995	2995	2995	0
16	20230719	182200	546530435	2995	2995	2995	2995	0
17	20230719	182100	546530435	2995	2995	2995	2995	0
18	20230719	182000	546530435	2995	2995	2995	2995	0
19	20230719	181900	546530435	2995	2995	2995	2995	0
20	20230719	181800	546530435	2995	2995	2995	2995	0
21	20230719	181700	546530435	2995	2995	2995	2995	0
22	20230719	181600	546530435	2995	2995	2995	2995	0
23	20230719	181500	546530435	2995	2995	2995	2995	0
24	20230719	181400	546530435	2995	2995	2995	2995	0
25	20230719	181300	546530435	2995	2995	2995	2995	0
26	20230719	181200	546530435	2995	2995	2995	2995	0
27	20230719	181100	546530435	2995	2995	2995	2995	0
28	20230719	181000	546530435	2995	2995	2995	2995	0
29	20230719	180900	546530435	2995	2995	2995	2995	0
30	20230719	180800	546530435	2995	2995	2995	2995	0
31	20230719	180700	546530435	2995	2995	2995	2995	0
32	20230719	180600	546530435	2995	2995	2995	2995	274
33	20230719	180500	546530435	2995	2995	2995	2995	0
34	20230719	180400	546530435	2995	2995	2995	2995	0
35	20230719	180300	546530435	2995	2995	2995	2995	0
36	20230719	180200	546530435	2995	2995	2995	2995	0
37	20230719	180100	546530435	2995	2995	2995	2995	0
38	20230719	180000	546530435	2995	2995	2995	2995	0
39	20230719	175900	546530435	2995	2995	2995	2995	0
40	20230719	175800	546530435	2995	2995	2995	2995	0
41	20230719	175700	546530435	2995	2995	2995	2995	0
42	20230719	175600	546530435	2995	2995	2995	2995	0
43	20230719	175500	546530435	2995	2995	2995	2995	0
44	20230719	175400	546530435	2995	2995	2995	2995	0
45	20230719	175300	546530435	2995	2995	2995	2995	0
46	20230719	175200	546530435	2995	2995	2995	2995	0
47	20230719	175100	546530435	2995	2995	2995	2995	0
48	20230719	175000	546530435	2995	2995	2995	2995	0
49	20230719	174900	546530435	2995	2995	2995	2995	0
50	20230719	174800	546530435	2995	2995	2995	2995	0
51	20230719	174700	546530435	2995	2995	2995	2995	0
52	20230719	174600	546530435	2995	2995	2995	2995	0
53	20230719	174500	546530435	2995	2995	2995	2995	0
54	20230719	174400	546530435	2995	2995	2995	2995	0
55	20230719	174300	546530435	2995	2995	2995	2995	0
56	20230719	174200	546530435	2995	2995	2995	2995	0
57	20230719	174100	546530435	2995	2995	2995	2995	0
58	20230719	174000	546530435	2995	2995	2995	2995	0
59	20230719	173900	546530435	2995	2995	2995	2995	0
60	20230719	173800	546530435	2995	2995	2995	2995	0
61	20230719	173700	546530435	2995	2995	2995	2995	0
62	20230719	173600	546530435	2995	2995	2995	2995	274
63	20230719	173500	546530435	2995	2995	2995	2995	0
64	20230719	173400	546530435	2995	2995	2995	2995	0
65	20230719	173300	546530435	2995	2995	2995	2995	0
66	20230719	173200	546530435	2995	2995	2995	2995	0
67	20230719	173100	546530435	2995	2995	2995	2995	0
68	20230719	173000	546530435	2995	2995	2995	2995	0
69	20230719	172900	546530435	2995	2995	2995	2995	0
70	20230719	172800	546530435	2995	2995	2995	2995	0
71	20230719	172700	546530435	2995	2995	2995	2995	0
72	20230719	172600	546530435	2995	2995	2995	2995	0
73	20230719	172500	546530435	2995	2995	2995	2995	0
74	20230719	172400	546530435	2995	2995	2995	2995	0
75	20230719	172300	546530435	2995	2995	2995	2995	0
76	20230719	172200	546530435	2995	2995	2995	2995	0
77	20230719	172100	546530435	2995	2995	2995	2995	0
78	20230719	172000	546530435	2995	2995	2995	2995	0
79	20230719	171900	546530435	2995	2995	2995	2995	0
80	20230719	171800	546530435	2995	2995	2995	2995	0
81	20230719	171700	546530435	2995	2995	2995	2995	0
82	20230719	171600	546530435	2995	2995	2995	2995	0
83	20230719	171500	546530435	2995	2995	2995	2995	0
84	20230719	171400	546530435	2995	2995	2995	2995	0
85	20230719	171300	546530435	2995	2995	2995	2995	0
86	20230719	171200	546530435	2995	2995	2995	2995	0
87	20230719	171100	546530435	2995	2995	2995	2995	0
88	20230719	171000	546530435	2995	2995	2995	2995	0
89	20230719	170900	546530435	2995	2995	2995	2995	0
90	20230719	170800	546530435	2995	2995	2995	2995	0
91	20230719	170700	546530435	2995	2995	2995	2995	0
92	20230719	170600	546530435	2995	2995	2995	2995	274
93	20230719	170500	546530435	2995	2995	2995	2995	0
94	20230719	170400	546530435	2995	2995	2995	2995	0
95	20230719	170300	546530435	2995	2995	2995	2995	0
96	20230719	170200	546530435	2995	2995	2995	2995	0
97	20230719	170100	546530435	2995	2995	2995	2995	0
98	20230719	170000	546530435	2995	2995	2995	2995	0
99	20230719	165900	546530435	2995	2995	2995	2995	0
100	20230719	165800	546530435	2995	2995	2995	2995	0
101	20230719	165700	546530435	2995	2995	2995	2995	0
102	20230719	165600	546530435	2995	2995	2995	2995	0
103	20230719	165500	546530435	2995	2995	2995	2995	0
104	20230719	165400	546530435	2995	2995	2995	2995	0
105	20230719	165300	546530435	2995	2995	2995	2995	0
106	20230719	165200	546530435	2995	2995	2995	2995	0
107	20230719	165100	546530435	2995	2995	2995	2995	0
108	20230719	165000	546530435	2995	2995	2995	2995	0
109	20230719	164900	546530435	2995	2995	2995	2995	0
110	20230719	164800	546530435	2995	2995	2995	2995	0
111	20230719	164700	546530435	2995	2995	2995	2995	0
112	20230719	164600	546530435	2995	2995	2995	2995	0
113	20230719	164500	546530435	2995	2995	2995	2995	0
114	20230719	164400	546530435	2995	2995	2995	2995	0
115	20230719	164300	546530435	2995	2995	2995	2995	0
116	20230719	164200	546530435	2995	2995	2995	2995	0
117	20230719	164100	546530435	2995	2995	2995	2995	0
118	20230719	164000	546530435	2995	2995	2995	2995	0
119	20230719	163900	546530435	2995	2995	2995	2995	0
120	20230719	163800	546530435	2995	2995	2995	2995	0
121	20230719	163700	546530435	2995	2995	2995	2995	0
122	20230719	163600	546530435	2995	2995	2995	2995	274
123	20230719	163500	546530435	2995	2995	2995	2995	0
124	20230719	163400	546530435	2995	2995	2995	2995	0
125	20230719	163300	546530435	2995	2995	2995	2995	0
126	20230719	163200	546530435	2995	2995	2995	2995	0
127	20230719	163100	546530435	2995	2995	2995	2995	0
128	20230719	163000	546530435	2995	2995	2995	2995	0
129	20230719	162900	546530435	2995	2995	2995	2995	0
130	20230719	162800	546530435	2995	2995	2995	2995	0
131	20230719	162700	546530435	2995	2995	2995	2995	0
132	20230719	162600	546530435	2995	2995	2995	2995	0
133	20230719	162500	546530435	2995	2995	2995	2995	0
134	20230719	162400	546530435	2995	2995	2995	2995	0
135	20230719	162300	546530435	2995	2995	2995	2995	0
136	20230719	162200	546530435	2995	2995	2995	2995	0
137	20230719	162100	546530435	2995	2995	2995	2995	0
138	20230719	162000	546530435	2995	2995	2995	2995	0
139	20230719	161900	546530435	2995	2995	2995	2995	0
140	20230719	161800	546530435	2995	2995	2995	2995	0
141	20230719	161700	546530435	2995	2995	2995	2995	0
142	20230719	161600	546530435	2995	2995	2995	2995	0
143	20230719	161500	546530435	2995	2995	2995	2995	0
144	20230719	161400	546530435	2995	2995	2995	2995	0
145	20230719	161300	546530435	2995	2995	2995	2995	0
146	20230719	161200	546530435	2995	2995	2995	2995	0
147	20230719	161100	546530435	2995	2995	2995	2995	0
148	20230719	161000	546530435	2995	2995	2995	2995	0
149	20230719	160900	546530435	2995	2995	2995	2995	0
150	20230719	160800	546530435	2995	2995	2995	2995	0
151	20230719	160700	546530435	2995	2995	2995	2995	0
152	20230719	160600	546530435	2995	2995	2995	2995	274
153	20230719	160500	546530435	2995	2995	2995	2995	0
154	20230719	160400	546530435	2995	2995	2995	2995	0
155	20230719	160300	546530435	2995	2995	2995	2995	0
156	20230719	160200	546530435	2995	2995	2995	2995	0
157	20230719	160100	546530435	2995	2995	2995	2995	0
158	20230719	160000	546530435	2995	2995	2995	2995	0
159	20230719	155900	546530435	2995	2995	2995	2995	0
160	20230719	155800	546530435	2995	2995	2995	2995	0
161	20230719	155700	546530435	2995	2995	2995	2995	0
162	20230719	155600	546530435	2995	2995	2995	2995	0
163	20230719	155500	546530435	2995	2995	2995	2995	0
164	20230719	155400	546530435	2995	2995	2995	2995	0
165	20230719	155300	546530435	2995	2995	2995	2995	0
166	20230719	155200	546530435	2995	2995	2995	2995	0
167	20230719	155100	546530435	2995	2995	2995	2995	0
168	20230719	155000	546530435	2995	2995	2995	2995	0
169	20230719	154900	546530435	2995	2995	2995	2995	0
170	20230719	154800	546530435	2995	2995	2995	2995	0
171	20230719	154700	546530435	2995	2995	2995	2995	0
172	20230719	154600	546530435	2995	2995	2995	2995	0
173	20230719	154500	546530435	2995	2995	2995	2995	0
174	20230719	154400	546530435	2995	2995	2995	2995	0
175	20230719	154300	546530435	2995	2995	2995	2995	0
176	20230719	154200	546530435	2995	2995	2995	2995	0
177	20230719	154100	546530435	2995	2995	2995	2995	0
178	20230719	154000	546530435	2995	2995	2995	2995	0
179	20230719	153900	546530435	2995	2995	2995	2995	0
180	20230719	153800	546530435	2995	2995	2995	2995	0
181	20230719	153700	546530435	2995	2995	2995	2995	0
182	20230719	153600	546530435	2995	2995	2995	2995	274
183	20230719	153500	546530435	2995	2995	2995	2995	0
184	20230719	153400	546530435	2995	2995	2995	2995	0
185	20230719	153300	546530435	2995	2995	2995	2995	0
186	20230719	153200	546530435	2995	2995	2995	2995	0
187	20230719	153100	546530435	2995	2995	2995	2995	0
188	20230719	153000	546530435	2995	2995	2995	2995	274
189	20230719	152900	545709805	2995	2995	2995	2995	0
190	20230719	152800	545709805	2995	2995	2995	2995	0
191	20230719	152700	545709805	2995	2995	2995	2995	0
192	20230719	152600	545709805	2995	2995	2995	2995	0
193	20230719	152500	545709805	2995	2995	2995	2995	0
194	20230719	152400	545709805	2995	2995	2995	2995	0
195	20230719	152300	545709805	2995	2995	2995	2995	0
196	20230719	152200	545709805	2995	2995	2995	2995	0
197	20230719	152100	545709805	2995	2995	2995	2995	0
198	20230719	152000	545709805	2995	2995	2995	2995	0
199	20230719	151900	545709805	2995	2995	2995	2995	0
200	20230719	151800	545709805	2995	2995	2995	2995	0
201	20230719	151700	545709805	2995	2995	2995	2995	0
202	20230719	151600	545709805	2995	2995	2995	2995	0
203	20230719	151500	545709805	2995	2995	2995	2995	0
204	20230719	151400	545709805	2995	2995	2995	2995	0
205	20230719	151300	545709805	2995	2995	2995	2995	0
206	20230719	151200	545709805	2995	2995	2995	2995	0
207	20230719	151100	545709805	2995	2995	2995	2995	0
208	20230719	151000	545709805	2995	2990	2995	2990	97
209	20230719	150900	545419770	2990	2990	2990	2990	1904
210	20230719	150800	539726810	2995	2995	2995	2995	0
211	20230719	150700	539726810	2995	2995	2995	2995	0
212	20230719	150600	539726810	2995	2995	2995	2995	0
213	20230719	150500	539726810	2995	2995	2995	2995	0
214	20230719	150400	539726810	2995	2995	2995	2995	0
215	20230719	150300	539726810	2995	2995	2995	2995	0
216	20230719	150200	539726810	2995	2995	2995	2995	0
217	20230719	150100	539726810	2995	2980	2995	2980	1001
218	20230719	150000	536743815	2995	2995	2995	2995	1
219	20230719	145900	536740820	2980	2985	2985	2980	7000
220	20230719	145800	515878870	2995	2995	2995	2995	0
221	20230719	145700	515878870	2995	2980	2995	2980	1002
222	20230719	145600	512892885	2980	2990	2990	2980	7010
223	20230719	145500	491952985	2990	2990	2990	2990	0
224	20230719	145400	491952985	2990	2990	2990	2990	0
225	20230719	145300	491952985	2990	2990	2990	2990	0
226	20230719	145200	491952985	2990	2985	2990	2980	16137
227	20230719	145100	443860110	2985	2985	2985	2985	0
228	20230719	145000	443860110	2985	2985	2985	2985	0
229	20230719	144900	443860110	2985	2985	2985	2985	888
230	20230719	144800	441209430	2980	2980	2980	2980	0
231	20230719	144700	441209430	2980	2980	2980	2980	41
232	20230719	144600	441087250	2980	2980	2980	2980	1028
233	20230719	144500	438023810	2985	2985	2985	2985	112
234	20230719	144400	437689490	2985	2985	2985	2985	0
235	20230719	144300	437689490	2985	2985	2985	2985	1
236	20230719	144200	437686505	2985	2985	2985	2985	58
237	20230719	144100	437513375	2985	2985	2985	2985	1000
238	20230719	144000	434528375	2985	2985	2985	2985	1295
239	20230719	143900	430662800	2990	2990	2990	2985	8
240	20230719	143800	430638910	2985	2985	2985	2985	109
241	20230719	143700	430313545	2985	2985	2985	2985	90
242	20230719	143600	430044895	2985	2985	2985	2985	1416
243	20230719	143500	425818135	2985	2985	2985	2985	980
244	20230719	143400	422892835	2985	2985	2985	2985	55
245	20230719	143300	422728660	2985	2985	2985	2985	1524
246	20230719	143200	418179520	2985	2985	2985	2985	1
247	20230719	143100	418176535	2985	2985	2985	2985	30
248	20230719	143000	418086985	2985	2985	2985	2985	0
249	20230719	142900	418086985	2985	2985	2985	2985	833
250	20230719	142800	415600480	2985	2985	2985	2985	8
251	20230719	142700	415576600	2985	2985	2985	2985	192
252	20230719	142600	415003480	2990	2990	2990	2990	32
253	20230719	142500	414907800	2990	2995	2995	2990	518
254	20230719	142400	413356480	2995	2995	2995	2995	0
255	20230719	142300	413356480	2995	2995	2995	2995	0
256	20230719	142200	413356480	2995	2995	2995	2995	0
257	20230719	142100	413356480	2995	2995	2995	2995	0
258	20230719	142000	413356480	2995	2995	2995	2995	0
259	20230719	141900	413356480	2995	2995	2995	2995	0
260	20230719	141800	413356480	2995	2995	2995	2995	0
261	20230719	141700	413356480	2995	2995	2995	2995	0
262	20230719	141600	413356480	2995	2995	2995	2995	0
263	20230719	141500	413356480	2995	2995	2995	2995	0
264	20230719	141400	413356480	2995	2995	2995	2995	0
265	20230719	141300	413356480	2995	2995	2995	2995	0
266	20230719	141200	413356480	2995	2995	2995	2995	0
267	20230719	141100	413356480	2995	2995	2995	2995	0
268	20230719	141000	413356480	2995	2995	2995	2995	0
269	20230719	140900	413356480	2995	2995	2995	2995	0
270	20230719	140800	413356480	2995	2995	2995	2995	0
271	20230719	140700	413356480	2995	2995	2995	2995	0
272	20230719	140600	413356480	2995	2995	2995	2995	0
273	20230719	140500	413356480	2995	2995	2995	2995	0
274	20230719	140400	413356480	2995	2995	2995	2995	0
275	20230719	140300	413356480	2995	2995	2995	2995	0
276	20230719	140200	413356480	2995	2995	2995	2995	0
277	20230719	140100	413356480	2995	2995	2995	2995	0
278	20230719	140000	413356480	2995	2995	2995	2995	0
279	20230719	135900	413356480	2995	2995	2995	2995	0
280	20230719	135800	413356480	2995	2995	2995	2995	0
281	20230719	135700	413356480	2995	2990	2995	2990	100
282	20230719	135600	413056985	2995	2995	2995	2990	117
283	20230719	135500	412706585	2995	2995	2995	2995	0
284	20230719	135400	412706585	2995	2995	2995	2995	3
285	20230719	135300	412697600	2995	2995	2995	2995	0
286	20230719	135200	412697600	2995	2995	2995	2995	0
287	20230719	135100	412697600	2995	2995	2995	2995	1
288	20230719	135000	412694605	2980	2995	2995	2980	3
289	20230719	134900	412685650	2995	2995	2995	2995	0
290	20230719	134800	412685650	2995	2995	2995	2995	0
291	20230719	134700	412685650	2995	2995	2995	2995	0
292	20230719	134600	412685650	2995	2995	2995	2995	0
293	20230719	134500	412685650	2995	2995	2995	2995	0
294	20230719	134400	412685650	2995	2995	2995	2995	0
295	20230719	134300	412685650	2995	2995	2995	2995	1
296	20230719	134200	412682655	2995	2995	2995	2995	4
297	20230719	134100	412670675	2995	2995	2995	2995	85
298	20230719	134000	412416100	2995	2995	2995	2995	202
299	20230719	133900	411811110	2995	2995	2995	2995	0
300	20230719	133800	411811110	2995	2995	2995	2995	0
301	20230719	133700	411811110	2995	2995	2995	2995	0
302	20230719	133600	411811110	2995	2995	2995	2995	10
303	20230719	133500	411781160	2995	2995	2995	2995	1
304	20230719	133400	411778165	2980	2980	2980	2980	13
305	20230719	133300	411739425	2980	2980	2980	2980	0
306	20230719	133200	411739425	2980	2980	2980	2980	0
307	20230719	133100	411739425	2980	2980	2980	2980	0
308	20230719	133000	411739425	2980	2980	2980	2980	1
309	20230719	132900	411736445	2980	2980	2980	2980	100
310	20230719	132800	411438445	2980	2980	2980	2980	0
311	20230719	132700	411438445	2980	2980	2980	2980	0
312	20230719	132600	411438445	2980	2980	2980	2980	0
313	20230719	132500	411438445	2980	2980	2980	2980	0
314	20230719	132400	411438445	2980	2980	2980	2980	0
315	20230719	132300	411438445	2980	2980	2980	2980	0
316	20230719	132200	411438445	2980	2980	2980	2980	0
317	20230719	132100	411438445	2980	2980	2980	2980	100
318	20230719	132000	411140445	2980	2980	2980	2980	0
319	20230719	131900	411140445	2980	2980	2980	2980	0
320	20230719	131800	411140445	2980	2980	2980	2980	0
321	20230719	131700	411140445	2980	2980	2980	2980	0
322	20230719	131600	411140445	2980	2980	2980	2980	0
323	20230719	131500	411140445	2980	2980	2980	2980	2810
324	20230719	131400	402766645	2980	2980	2980	2980	0
325	20230719	131300	402766645	2980	2980	2980	2980	0
326	20230719	131200	402766645	2980	2980	2980	2980	0
327	20230719	131100	402766645	2980	2980	2980	2980	0
328	20230719	131000	402766645	2980	2980	2980	2980	0
329	20230719	130900	402766645	2980	2980	2980	2980	0
330	20230719	130800	402766645	2980	2980	2980	2980	0
331	20230719	130700	402766645	2980	2980	2980	2980	0
332	20230719	130600	402766645	2980	2980	2980	2980	0
333	20230719	130500	402766645	2980	2980	2980	2980	0
334	20230719	130400	402766645	2980	2980	2980	2980	0
335	20230719	130300	402766645	2980	2980	2980	2980	0
336	20230719	130200	402766645	2980	2980	2980	2980	0
337	20230719	130100	402766645	2980	2975	2980	2975	2
338	20230719	130000	402760690	2970	2970	2970	2970	0
339	20230719	125900	402760690	2970	2970	2970	2970	0
340	20230719	125800	402760690	2970	2970	2970	2970	0
341	20230719	125700	402760690	2970	2970	2970	2970	0
342	20230719	125600	402760690	2970	2970	2970	2970	0
343	20230719	125500	402760690	2970	2970	2970	2970	574
344	20230719	125400	401055910	2975	2980	2980	2975	67
345	20230719	125300	400856580	2980	2980	2980	2980	0
346	20230719	125200	400856580	2980	2980	2980	2980	0
347	20230719	125100	400856580	2980	2980	2980	2980	0
348	20230719	125000	400856580	2980	2980	2980	2980	0
349	20230719	124900	400856580	2980	2980	2980	2980	0
350	20230719	124800	400856580	2980	2980	2980	2980	0
351	20230719	124700	400856580	2980	2980	2980	2980	384
352	20230719	124600	399712260	2975	2975	2975	2975	0
353	20230719	124500	399712260	2975	2975	2975	2975	0
354	20230719	124400	399712260	2975	2975	2975	2975	0
355	20230719	124300	399712260	2975	2975	2975	2975	0
356	20230719	124200	399712260	2975	2975	2975	2975	0
357	20230719	124100	399712260	2975	2975	2975	2975	0
358	20230719	124000	399712260	2975	2975	2975	2975	0
359	20230719	123900	399712260	2975	2975	2975	2975	0
360	20230719	123800	399712260	2975	2975	2975	2975	0
361	20230719	123700	399712260	2975	2975	2975	2975	0
362	20230719	123600	399712260	2975	2975	2975	2975	0
363	20230719	123500	399712260	2975	2975	2975	2975	0
364	20230719	123400	399712260	2975	2975	2975	2975	0
365	20230719	123300	399712260	2975	2975	2975	2975	0
366	20230719	123200	399712260	2975	2975	2975	2975	0
367	20230719	123100	399712260	2975	2975	2975	2975	0
368	20230719	123000	399712260	2975	2975	2975	2975	0
369	20230719	122900	399712260	2975	2975	2975	2975	0
370	20230719	122800	399712260	2975	2975	2975	2975	0
371	20230719	122700	399712260	2975	2975	2975	2975	0
372	20230719	122600	399712260	2975	2975	2975	2975	0
373	20230719	122500	399712260	2975	2975	2975	2975	0
374	20230719	122400	399712260	2975	2975	2975	2975	0
375	20230719	122300	399712260	2975	2975	2975	2975	0
376	20230719	122200	399712260	2975	2975	2975	2975	0
377	20230719	122100	399712260	2975	2975	2975	2975	0
378	20230719	122000	399712260	2975	2975	2975	2975	0
379	20230719	121900	399712260	2975	2975	2975	2975	0
380	20230719	121800	399712260	2975	2975	2975	2975	0
381	20230719	121700	399712260	2975	2975	2975	2975	0
382	20230719	121600	399712260	2975	2975	2975	2975	0
383	20230719	121500	399712260	2975	2975	2975	2975	0
384	20230719	121400	399712260	2975	2975	2975	2975	0
385	20230719	121300	399712260	2975	2975	2975	2975	0
386	20230719	121200	399712260	2975	2975	2975	2975	0
387	20230719	121100	399712260	2975	2975	2975	2975	0
388	20230719	121000	399712260	2975	2975	2975	2975	0
389	20230719	120900	399712260	2975	2975	2975	2975	0
390	20230719	120800	399712260	2975	2975	2975	2975	0
391	20230719	120700	399712260	2975	2975	2975	2975	0
392	20230719	120600	399712260	2975	2975	2975	2975	0
393	20230719	120500	399712260	2975	2975	2975	2975	0
394	20230719	120400	399712260	2975	2975	2975	2975	0
395	20230719	120300	399712260	2975	2975	2975	2975	0
396	20230719	120200	399712260	2975	2975	2975	2975	0
397	20230719	120100	399712260	2975	2975	2975	2975	0
398	20230719	120000	399712260	2975	2975	2975	2975	0
399	20230719	115900	399712260	2975	2975	2975	2975	37
400	20230719	115800	399602185	2975	2975	2975	2975	0
401	20230719	115700	399602185	2975	2975	2975	2975	36
402	20230719	115600	399495085	2975	2975	2975	2975	10
403	20230719	115500	399465335	2975	2975	2975	2975	153
404	20230719	115400	399010160	2975	2975	2975	2975	36
405	20230719	115300	398903060	2975	2975	2975	2975	0
406	20230719	115200	398903060	2975	2975	2975	2975	37
407	20230719	115100	398792985	2975	2975	2975	2975	0
408	20230719	115000	398792985	2975	2975	2975	2975	36
409	20230719	114900	398685885	2975	2975	2975	2975	0
410	20230719	114800	398685885	2975	2975	2975	2975	36
411	20230719	114700	398578785	2975	2975	2975	2975	0
412	20230719	114600	398578785	2975	2975	2975	2975	36
413	20230719	114500	398471685	2980	2975	2980	2975	117
414	20230719	114400	398123210	2975	2975	2975	2975	0
415	20230719	114300	398123210	2975	2975	2975	2975	36
416	20230719	114200	398016110	2975	2975	2975	2975	0
417	20230719	114100	398016110	2975	2975	2975	2975	36
418	20230719	114000	397909010	2975	2975	2975	2975	0
419	20230719	113900	397909010	2975	2975	2975	2975	37
420	20230719	113800	397798935	2975	2975	2975	2975	36
421	20230719	113700	397691835	2970	2970	2970	2970	0
422	20230719	113600	397691835	2970	2970	2970	2970	0
423	20230719	113500	397691835	2970	2970	2970	2970	72
424	20230719	113400	397477995	2980	2980	2980	2980	1331
425	20230719	113300	393511615	2970	2970	2970	2970	0
426	20230719	113200	393511615	2970	2970	2970	2970	73
427	20230719	113100	393294805	2970	2970	2970	2970	0
428	20230719	113000	393294805	2970	2970	2970	2970	0
429	20230719	112900	393294805	2970	2970	2970	2970	0
430	20230719	112800	393294805	2970	2970	2970	2970	73
431	20230719	112700	393077995	2970	2970	2970	2970	0
432	20230719	112600	393077995	2970	2970	2970	2970	0
433	20230719	112500	393077995	2970	2970	2970	2970	72
434	20230719	112400	392864155	2975	2975	2975	2975	0
435	20230719	112300	392864155	2975	2975	2975	2975	0
436	20230719	112200	392864155	2975	2975	2975	2975	37
437	20230719	112100	392754080	2980	2980	2980	2980	20
438	20230719	112000	392694480	2980	2980	2980	2980	66
439	20230719	111900	392497800	2970	2975	2975	2970	3398
440	20230719	111800	382396625	2975	2975	2975	2975	0
441	20230719	111700	382396625	2975	2975	2975	2975	36
442	20230719	111600	382289525	2975	2975	2975	2975	10036
443	20230719	111500	352432425	2975	2975	2975	2975	0
444	20230719	111400	352432425	2975	2975	2975	2975	37
445	20230719	111300	352322350	2975	2975	2975	2975	0
446	20230719	111200	352322350	2975	2975	2975	2975	36
447	20230719	111100	352215250	2975	2975	2975	2975	0
448	20230719	111000	352215250	2975	2975	2975	2975	36
449	20230719	110900	352108150	2975	2975	2975	2975	0
450	20230719	110800	352108150	2975	2975	2975	2975	37
451	20230719	110700	351998075	2975	2975	2975	2975	36
452	20230719	110600	351890975	2975	2975	2975	2975	900
453	20230719	110500	349213475	2975	2975	2975	2975	1036
454	20230719	110400	346131375	2975	2975	2975	2975	0
455	20230719	110300	346131375	2975	2975	2975	2975	72
456	20230719	110200	345917175	2975	2975	2975	2975	0
457	20230719	110100	345917175	2975	2975	2975	2975	36
458	20230719	110000	345810075	2975	2975	2975	2975	0
459	20230719	105900	345810075	2975	2975	2975	2975	69
460	20230719	105800	345604800	2980	2980	2980	2980	0
461	20230719	105700	345604800	2980	2980	2980	2980	3
462	20230719	105600	345595860	2980	2980	2980	2980	37
463	20230719	105500	345485600	2975	2975	2975	2975	1
464	20230719	105400	345482625	2980	2980	2980	2980	3036
465	20230719	105300	336435345	2985	2985	2985	2985	0
466	20230719	105200	336435345	2985	2990	2990	2985	505
467	20230719	105100	334925575	2990	2990	2990	2990	1
468	20230719	105000	334922585	2995	2990	2995	2990	160
469	20230719	104900	334444165	2980	2980	2980	2980	0
470	20230719	104800	334444165	2980	2980	2980	2980	72
471	20230719	104700	334229605	2980	2980	2980	2980	0
472	20230719	104600	334229605	2980	2980	2980	2980	0
473	20230719	104500	334229605	2980	2980	2980	2980	83
474	20230719	104400	333982265	2985	2985	2985	2985	0
475	20230719	104300	333982265	2985	2985	2985	2985	0
476	20230719	104200	333982265	2985	2985	2985	2985	0
477	20230719	104100	333982265	2985	2985	2985	2985	36
478	20230719	104000	333874805	2985	2985	2985	2985	0
479	20230719	103900	333874805	2985	2980	2985	2980	5348
480	20230719	103800	317937585	2975	2975	2975	2975	73
481	20230719	103700	317720410	2980	2980	2980	2980	188
482	20230719	103600	317160170	2980	2980	2980	2980	0
483	20230719	103500	317160170	2980	2980	2980	2980	0
484	20230719	103400	317160170	2980	2980	2980	2980	73
485	20230719	103300	316942630	2980	2980	2980	2980	0
486	20230719	103200	316942630	2980	2980	2980	2980	0
487	20230719	103100	316942630	2980	2980	2980	2980	0
488	20230719	103000	316942630	2980	2980	2980	2980	72
489	20230719	102900	316728070	2980	2980	2980	2980	0
490	20230719	102800	316728070	2980	2980	2980	2980	0
491	20230719	102700	316728070	2980	2980	2980	2980	73
492	20230719	102600	316510530	2980	2980	2980	2980	0
493	20230719	102500	316510530	2980	2980	2980	2980	0
494	20230719	102400	316510530	2980	2980	2980	2980	0
495	20230719	102300	316510530	2980	2980	2980	2980	72
496	20230719	102200	316295970	2990	2990	2990	2990	0
497	20230719	102100	316295970	2990	2990	2990	2990	0
498	20230719	102000	316295970	2990	2990	2990	2990	10
499	20230719	101900	316266070	2980	2980	2980	2980	73
500	20230719	101800	316048530	2985	2985	2985	2985	0
501	20230719	101700	316048530	2985	2985	2985	2985	0
502	20230719	101600	316048530	2985	2985	2985	2985	36
503	20230719	101500	315941070	2980	2980	2980	2980	0
504	20230719	101400	315941070	2980	2980	2980	2980	2866
505	20230719	101300	307400390	2990	2990	2990	2990	0
506	20230719	101200	307400390	2990	2990	2990	2990	0
507	20230719	101100	307400390	2990	2985	2990	2985	40
508	20230719	101000	307280970	2980	2980	2980	2980	0
509	20230719	100900	307280970	2980	2980	2980	2980	73
510	20230719	100800	307063430	2980	2980	2980	2980	20
511	20230719	100700	307003830	2980	2980	2980	2980	0
512	20230719	100600	307003830	2980	2980	2980	2980	0
513	20230719	100500	307003830	2980	2980	2980	2980	72
514	20230719	100400	306789270	2980	2980	2980	2980	0
515	20230719	100300	306789270	2980	2980	2980	2980	0
516	20230719	100200	306789270	2980	2980	2980	2980	0
517	20230719	100100	306789270	2980	2980	2980	2980	2073
518	20230719	100000	300611730	2980	2980	2980	2980	0
519	20230719	095900	300611730	2980	2980	2980	2980	0
520	20230719	095800	300611730	2980	2980	2980	2980	72
521	20230719	095700	300397170	2980	2980	2980	2980	0
522	20230719	095600	300397170	2980	2980	2980	2980	0
523	20230719	095500	300397170	2980	2980	2980	2980	0
524	20230719	095400	300397170	2980	2980	2980	2980	73
525	20230719	095300	300179630	2980	2980	2980	2980	0
526	20230719	095200	300179630	2980	2980	2980	2980	0
527	20230719	095100	300179630	2980	2980	2980	2980	0
528	20230719	095000	300179630	2980	2980	2980	2980	56
529	20230719	094900	300012750	2985	2985	2985	2985	53
530	20230719	094800	299854545	2990	2990	2990	2990	0
531	20230719	094700	299854545	2990	2990	2990	2990	0
532	20230719	094600	299854545	2990	2990	2990	2990	0
533	20230719	094500	299854545	2990	2995	2995	2990	576
534	20230719	094400	298129605	2980	2980	2980	2980	0
535	20230719	094300	298129605	2980	2980	2980	2980	76
536	20230719	094200	297903125	2980	2980	2980	2980	0
537	20230719	094100	297903125	2980	2980	2980	2980	36
538	20230719	094000	297795845	2985	2985	2985	2985	3
539	20230719	093900	297786890	2980	2980	2980	2980	36
540	20230719	093800	297679610	2985	2985	2985	2985	0
541	20230719	093700	297679610	2985	2970	2985	2970	1013
542	20230719	093600	294657760	2960	2960	2960	2960	36
543	20230719	093500	294551200	2965	2965	2975	2960	7892
544	20230719	093400	271176180	2970	2970	2970	2970	0
545	20230719	093300	271176180	2970	2965	2970	2965	1643
546	20230719	093200	266296650	2955	2970	2970	2955	5750
547	20230719	093100	249302980	2960	2955	2960	2955	74
548	20230719	093000	249084120	2955	2955	2955	2955	5025
549	20230719	092900	234235245	2955	2955	2955	2955	11500
550	20230719	092800	200252745	2955	2955	2960	2955	22035
551	20230719	092700	135139145	2955	2960	2960	2955	10038
552	20230719	092600	105476840	2955	2960	2960	2955	13500
553	20230719	092500	65566520	2960	2960	2960	2960	36
554	20230719	092400	65459960	2970	2970	2970	2970	32
555	20230719	092300	65364920	2965	2960	2965	2960	1260
556	20230719	092200	61635315	2960	2960	2965	2960	7058
557	20230719	092100	40734145	2965	2970	2970	2965	210
558	20230719	092000	40110495	2975	2975	2975	2975	10
559	20230719	091900	40080745	2975	2975	2975	2975	0
560	20230719	091800	40080745	2975	2975	2975	2975	171
561	20230719	091700	39572020	2990	2970	2990	2970	881
562	20230719	091600	36944485	2950	2955	2955	2950	536
563	20230719	091500	35360785	2945	2950	2950	2945	501
564	20230719	091400	33885310	2950	2950	2950	2950	73
565	20230719	091300	33669960	2960	2960	2960	2960	1036
566	20230719	091200	30603400	2960	2960	2960	2960	964
567	20230719	091100	27749960	2960	2960	2965	2940	6298
568	20230719	091000	9095320	2965	2975	2975	2965	1309
569	20230719	090900	5210985	2970	2980	2985	2970	858
570	20230719	090800	2659450	2990	2990	2990	2990	0
571	20230719	090700	2659450	2990	2990	2990	2990	0
572	20230719	090600	2659450	2990	2990	2990	2990	5
573	20230719	090500	2644500	2990	2990	2990	2990	68
574	20230719	090400	2441180	2990	2990	2990	2990	47
575	20230719	090300	2300650	2990	2995	2995	2980	643
576	20230719	090200	380035	2995	3000	3000	2995	9
577	20230719	090100	353040	3005	3010	3010	3005	30
578	20230719	090000	262790	3010	3025	3025	3010	87