KissMeData/002200/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	183500	172518535	2970	2970	2970	2970	2105
3	20230728	183400	172518535	2970	2970	2970	2970	0
4	20230728	183300	172518535	2970	2970	2970	2970	0
5	20230728	183200	172518535	2970	2970	2970	2970	0
6	20230728	183100	172518535	2970	2970	2970	2970	0
7	20230728	183000	172518535	2970	2970	2970	2970	0
8	20230728	182900	172518535	2970	2970	2970	2970	0
9	20230728	182800	172518535	2970	2970	2970	2970	0
10	20230728	182700	172518535	2970	2970	2970	2970	0
11	20230728	182600	172518535	2970	2970	2970	2970	0
12	20230728	182500	172518535	2970	2970	2970	2970	0
13	20230728	182400	172518535	2970	2970	2970	2970	0
14	20230728	182300	172518535	2970	2970	2970	2970	0
15	20230728	182200	172518535	2970	2970	2970	2970	0
16	20230728	182100	172518535	2970	2970	2970	2970	0
17	20230728	182000	172518535	2970	2970	2970	2970	0
18	20230728	181900	172518535	2970	2970	2970	2970	0
19	20230728	181800	172518535	2970	2970	2970	2970	0
20	20230728	181700	172518535	2970	2970	2970	2970	0
21	20230728	181600	172518535	2970	2970	2970	2970	0
22	20230728	181500	172518535	2970	2970	2970	2970	0
23	20230728	181400	172518535	2970	2970	2970	2970	0
24	20230728	181300	172518535	2970	2970	2970	2970	0
25	20230728	181200	172518535	2970	2970	2970	2970	0
26	20230728	181100	172518535	2970	2970	2970	2970	0
27	20230728	181000	172518535	2970	2970	2970	2970	0
28	20230728	180900	172518535	2970	2970	2970	2970	0
29	20230728	180800	172518535	2970	2970	2970	2970	0
30	20230728	180700	172518535	2970	2970	2970	2970	0
31	20230728	180600	172518535	2970	2970	2970	2970	0
32	20230728	180500	172518535	2970	2970	2970	2970	2105
33	20230728	180400	172518535	2970	2970	2970	2970	0
34	20230728	180300	172518535	2970	2970	2970	2970	0
35	20230728	180200	172518535	2970	2970	2970	2970	0
36	20230728	180100	172518535	2970	2970	2970	2970	0
37	20230728	180000	172518535	2970	2970	2970	2970	0
38	20230728	175900	172518535	2970	2970	2970	2970	0
39	20230728	175800	172518535	2970	2970	2970	2970	0
40	20230728	175700	172518535	2970	2970	2970	2970	0
41	20230728	175600	172518535	2970	2970	2970	2970	0
42	20230728	175500	172518535	2970	2970	2970	2970	0
43	20230728	175400	172518535	2970	2970	2970	2970	0
44	20230728	175300	172518535	2970	2970	2970	2970	0
45	20230728	175200	172518535	2970	2970	2970	2970	0
46	20230728	175100	172518535	2970	2970	2970	2970	0
47	20230728	175000	172518535	2970	2970	2970	2970	0
48	20230728	174900	172518535	2970	2970	2970	2970	0
49	20230728	174800	172518535	2970	2970	2970	2970	0
50	20230728	174700	172518535	2970	2970	2970	2970	0
51	20230728	174600	172518535	2970	2970	2970	2970	0
52	20230728	174500	172518535	2970	2970	2970	2970	0
53	20230728	174400	172518535	2970	2970	2970	2970	0
54	20230728	174300	172518535	2970	2970	2970	2970	0
55	20230728	174200	172518535	2970	2970	2970	2970	0
56	20230728	174100	172518535	2970	2970	2970	2970	0
57	20230728	174000	172518535	2970	2970	2970	2970	0
58	20230728	173900	172518535	2970	2970	2970	2970	0
59	20230728	173800	172518535	2970	2970	2970	2970	0
60	20230728	173700	172518535	2970	2970	2970	2970	0
61	20230728	173600	172518535	2970	2970	2970	2970	0
62	20230728	173500	172518535	2970	2970	2970	2970	2105
63	20230728	173400	172518535	2970	2970	2970	2970	0
64	20230728	173300	172518535	2970	2970	2970	2970	0
65	20230728	173200	172518535	2970	2970	2970	2970	0
66	20230728	173100	172518535	2970	2970	2970	2970	0
67	20230728	173000	172518535	2970	2970	2970	2970	0
68	20230728	172900	172518535	2970	2970	2970	2970	0
69	20230728	172800	172518535	2970	2970	2970	2970	0
70	20230728	172700	172518535	2970	2970	2970	2970	0
71	20230728	172600	172518535	2970	2970	2970	2970	0
72	20230728	172500	172518535	2970	2970	2970	2970	0
73	20230728	172400	172518535	2970	2970	2970	2970	0
74	20230728	172300	172518535	2970	2970	2970	2970	0
75	20230728	172200	172518535	2970	2970	2970	2970	0
76	20230728	172100	172518535	2970	2970	2970	2970	0
77	20230728	172000	172518535	2970	2970	2970	2970	0
78	20230728	171900	172518535	2970	2970	2970	2970	0
79	20230728	171800	172518535	2970	2970	2970	2970	0
80	20230728	171700	172518535	2970	2970	2970	2970	0
81	20230728	171600	172518535	2970	2970	2970	2970	0
82	20230728	171500	172518535	2970	2970	2970	2970	0
83	20230728	171400	172518535	2970	2970	2970	2970	0
84	20230728	171300	172518535	2970	2970	2970	2970	0
85	20230728	171200	172518535	2970	2970	2970	2970	0
86	20230728	171100	172518535	2970	2970	2970	2970	0
87	20230728	171000	172518535	2970	2970	2970	2970	0
88	20230728	170900	172518535	2970	2970	2970	2970	0
89	20230728	170800	172518535	2970	2970	2970	2970	0
90	20230728	170700	172518535	2970	2970	2970	2970	0
91	20230728	170600	172518535	2970	2970	2970	2970	0
92	20230728	170500	172518535	2970	2970	2970	2970	2105
93	20230728	170400	172518535	2970	2970	2970	2970	0
94	20230728	170300	172518535	2970	2970	2970	2970	0
95	20230728	170200	172518535	2970	2970	2970	2970	0
96	20230728	170100	172518535	2970	2970	2970	2970	0
97	20230728	170000	172518535	2970	2970	2970	2970	0
98	20230728	165900	172518535	2970	2970	2970	2970	0
99	20230728	165800	172518535	2970	2970	2970	2970	0
100	20230728	165700	172518535	2970	2970	2970	2970	0
101	20230728	165600	172518535	2970	2970	2970	2970	0
102	20230728	165500	172518535	2970	2970	2970	2970	0
103	20230728	165400	172518535	2970	2970	2970	2970	0
104	20230728	165300	172518535	2970	2970	2970	2970	0
105	20230728	165200	172518535	2970	2970	2970	2970	0
106	20230728	165100	172518535	2970	2970	2970	2970	0
107	20230728	165000	172518535	2970	2970	2970	2970	0
108	20230728	164900	172518535	2970	2970	2970	2970	0
109	20230728	164800	172518535	2970	2970	2970	2970	0
110	20230728	164700	172518535	2970	2970	2970	2970	0
111	20230728	164600	172518535	2970	2970	2970	2970	0
112	20230728	164500	172518535	2970	2970	2970	2970	0
113	20230728	164400	172518535	2970	2970	2970	2970	0
114	20230728	164300	172518535	2970	2970	2970	2970	0
115	20230728	164200	172518535	2970	2970	2970	2970	0
116	20230728	164100	172518535	2970	2970	2970	2970	0
117	20230728	164000	172518535	2970	2970	2970	2970	0
118	20230728	163900	172518535	2970	2970	2970	2970	0
119	20230728	163800	172518535	2970	2970	2970	2970	0
120	20230728	163700	172518535	2970	2970	2970	2970	0
121	20230728	163600	172518535	2970	2970	2970	2970	0
122	20230728	163500	172518535	2970	2970	2970	2970	2105
123	20230728	163400	172518535	2970	2970	2970	2970	0
124	20230728	163300	172518535	2970	2970	2970	2970	0
125	20230728	163200	172518535	2970	2970	2970	2970	0
126	20230728	163100	172518535	2970	2970	2970	2970	0
127	20230728	163000	172518535	2970	2970	2970	2970	0
128	20230728	162900	172518535	2970	2970	2970	2970	0
129	20230728	162800	172518535	2970	2970	2970	2970	0
130	20230728	162700	172518535	2970	2970	2970	2970	0
131	20230728	162600	172518535	2970	2970	2970	2970	0
132	20230728	162500	172518535	2970	2970	2970	2970	0
133	20230728	162400	172518535	2970	2970	2970	2970	0
134	20230728	162300	172518535	2970	2970	2970	2970	0
135	20230728	162200	172518535	2970	2970	2970	2970	0
136	20230728	162100	172518535	2970	2970	2970	2970	0
137	20230728	162000	172518535	2970	2970	2970	2970	0
138	20230728	161900	172518535	2970	2970	2970	2970	0
139	20230728	161800	172518535	2970	2970	2970	2970	0
140	20230728	161700	172518535	2970	2970	2970	2970	0
141	20230728	161600	172518535	2970	2970	2970	2970	0
142	20230728	161500	172518535	2970	2970	2970	2970	0
143	20230728	161400	172518535	2970	2970	2970	2970	0
144	20230728	161300	172518535	2970	2970	2970	2970	0
145	20230728	161200	172518535	2970	2970	2970	2970	0
146	20230728	161100	172518535	2970	2970	2970	2970	0
147	20230728	161000	172518535	2970	2970	2970	2970	0
148	20230728	160900	172518535	2970	2970	2970	2970	0
149	20230728	160800	172518535	2970	2970	2970	2970	0
150	20230728	160700	172518535	2970	2970	2970	2970	0
151	20230728	160600	172518535	2970	2970	2970	2970	0
152	20230728	160500	172518535	2970	2970	2970	2970	2105
153	20230728	160400	172518535	2970	2970	2970	2970	0
154	20230728	160300	172518535	2970	2970	2970	2970	0
155	20230728	160200	172518535	2970	2970	2970	2970	0
156	20230728	160100	172518535	2970	2970	2970	2970	0
157	20230728	160000	172518535	2970	2970	2970	2970	0
158	20230728	155900	172518535	2970	2970	2970	2970	0
159	20230728	155800	172518535	2970	2970	2970	2970	0
160	20230728	155700	172518535	2970	2970	2970	2970	0
161	20230728	155600	172518535	2970	2970	2970	2970	0
162	20230728	155500	172518535	2970	2970	2970	2970	0
163	20230728	155400	172518535	2970	2970	2970	2970	0
164	20230728	155300	172518535	2970	2970	2970	2970	0
165	20230728	155200	172518535	2970	2970	2970	2970	0
166	20230728	155100	172518535	2970	2970	2970	2970	0
167	20230728	155000	172518535	2970	2970	2970	2970	0
168	20230728	154900	172518535	2970	2970	2970	2970	0
169	20230728	154800	172518535	2970	2970	2970	2970	0
170	20230728	154700	172518535	2970	2970	2970	2970	0
171	20230728	154600	172518535	2970	2970	2970	2970	0
172	20230728	154500	172518535	2970	2970	2970	2970	0
173	20230728	154400	172518535	2970	2970	2970	2970	0
174	20230728	154300	172518535	2970	2970	2970	2970	0
175	20230728	154200	172518535	2970	2970	2970	2970	0
176	20230728	154100	172518535	2970	2970	2970	2970	0
177	20230728	154000	172518535	2970	2970	2970	2970	0
178	20230728	153900	172518535	2970	2970	2970	2970	0
179	20230728	153800	172518535	2970	2970	2970	2970	0
180	20230728	153700	172518535	2970	2970	2970	2970	0
181	20230728	153600	172518535	2970	2970	2970	2970	0
182	20230728	153500	172518535	2970	2970	2970	2970	2105
183	20230728	153400	172518535	2970	2970	2970	2970	0
184	20230728	153300	172518535	2970	2970	2970	2970	0
185	20230728	153200	172518535	2970	2970	2970	2970	0
186	20230728	153100	172518535	2970	2970	2970	2970	0
187	20230728	153000	172518535	2970	2970	2970	2970	2105
188	20230728	152900	166266685	2930	2930	2930	2930	0
189	20230728	152800	166266685	2930	2930	2930	2930	0
190	20230728	152700	166266685	2930	2930	2930	2930	0
191	20230728	152600	166266685	2930	2930	2930	2930	0
192	20230728	152500	166266685	2930	2930	2930	2930	0
193	20230728	152400	166266685	2930	2930	2930	2930	0
194	20230728	152300	166266685	2930	2930	2930	2930	0
195	20230728	152200	166266685	2930	2930	2930	2930	0
196	20230728	152100	166266685	2930	2930	2930	2930	0
197	20230728	152000	166266685	2930	2930	2930	2930	0
198	20230728	151900	166266685	2930	2945	2980	2920	5359
199	20230728	151800	150465345	2945	2945	2945	2945	37
200	20230728	151700	150356380	2945	2945	2945	2945	56
201	20230728	151600	150191460	2945	2945	2945	2945	25
202	20230728	151500	150117835	2930	2930	2930	2930	0
203	20230728	151400	150117835	2930	2930	2930	2930	148
204	20230728	151300	149684195	2930	2925	2930	2925	38
205	20230728	151200	149572865	2930	2930	2930	2930	1
206	20230728	151100	149569935	2930	2930	2930	2930	35
207	20230728	151000	149467385	2930	2940	2940	2930	279
208	20230728	150900	148647915	2940	2935	2940	2935	10
209	20230728	150800	148618520	2945	2945	2945	2945	0
210	20230728	150700	148618520	2945	2945	2945	2945	117
211	20230728	150600	148273955	2925	2925	2925	2925	1
212	20230728	150500	148271030	2925	2925	2925	2925	0
213	20230728	150400	148271030	2925	2925	2925	2925	4
214	20230728	150300	148259330	2950	2930	2950	2930	751
215	20230728	150200	146058875	2930	2930	2930	2930	0
216	20230728	150100	146058875	2930	2930	2930	2930	0
217	20230728	150000	146058875	2930	2930	2930	2930	0
218	20230728	145900	146058875	2930	2930	2930	2930	0
219	20230728	145800	146058875	2930	2930	2930	2930	0
220	20230728	145700	146058875	2930	2920	2930	2920	3080
221	20230728	145600	137065175	2920	2920	2920	2920	0
222	20230728	145500	137065175	2920	2920	2920	2920	0
223	20230728	145400	137065175	2920	2920	2920	2920	0
224	20230728	145300	137065175	2920	2920	2920	2920	0
225	20230728	145200	137065175	2920	2920	2920	2920	0
226	20230728	145100	137065175	2920	2920	2920	2920	5
227	20230728	145000	137050575	2910	2910	2910	2910	0
228	20230728	144900	137050575	2910	2910	2910	2910	0
229	20230728	144800	137050575	2910	2910	2910	2910	0
230	20230728	144700	137050575	2910	2915	2915	2910	798
231	20230728	144600	134728370	2920	2920	2920	2920	0
232	20230728	144500	134728370	2920	2920	2920	2920	0
233	20230728	144400	134728370	2920	2920	2920	2920	0
234	20230728	144300	134728370	2920	2920	2920	2920	0
235	20230728	144200	134728370	2920	2920	2920	2920	0
236	20230728	144100	134728370	2920	2920	2920	2920	139
237	20230728	144000	134322490	2920	2920	2920	2920	0
238	20230728	143900	134322490	2920	2920	2920	2920	0
239	20230728	143800	134322490	2920	2920	2920	2920	0
240	20230728	143700	134322490	2920	2910	2920	2910	3
241	20230728	143600	134313750	2910	2910	2910	2910	2
242	20230728	143500	134307930	2920	2915	2920	2915	93
243	20230728	143400	134036820	2920	2920	2920	2920	0
244	20230728	143300	134036820	2920	2920	2920	2920	400
245	20230728	143200	132868820	2910	2905	2920	2905	157
246	20230728	143100	132411235	2920	2920	2920	2920	0
247	20230728	143000	132411235	2920	2920	2920	2920	10
248	20230728	142900	132382035	2920	2905	2920	2905	230
249	20230728	142800	131712195	2905	2905	2905	2900	948
250	20230728	142700	128959365	2920	2920	2920	2920	0
251	20230728	142600	128959365	2920	2920	2920	2920	0
252	20230728	142500	128959365	2920	2920	2920	2920	0
253	20230728	142400	128959365	2920	2920	2920	2920	0
254	20230728	142300	128959365	2920	2920	2920	2920	1
255	20230728	142200	128956445	2920	2920	2920	2920	0
256	20230728	142100	128956445	2920	2920	2920	2920	9
257	20230728	142000	128930165	2925	2925	2925	2925	0
258	20230728	141900	128930165	2925	2925	2925	2925	0
259	20230728	141800	128930165	2925	2925	2925	2925	110
260	20230728	141700	128608415	2960	2960	2960	2960	0
261	20230728	141600	128608415	2960	2950	2960	2950	70
262	20230728	141500	128401805	2960	2955	2960	2955	379
263	20230728	141400	127280215	2960	2935	2960	2935	830
264	20230728	141300	124833935	2900	2920	2940	2900	114
265	20230728	141200	124499675	2900	2890	2900	2890	2200
266	20230728	141100	118134750	2880	2880	2880	2880	0
267	20230728	141000	118134750	2880	2880	2880	2880	0
268	20230728	140900	118134750	2880	2880	2880	2880	500
269	20230728	140800	116694750	2890	2890	2890	2890	0
270	20230728	140700	116694750	2890	2890	2890	2890	0
271	20230728	140600	116694750	2890	2890	2890	2890	0
272	20230728	140500	116694750	2890	2890	2890	2890	0
273	20230728	140400	116694750	2890	2890	2890	2890	0
274	20230728	140300	116694750	2890	2890	2890	2890	0
275	20230728	140200	116694750	2890	2885	2890	2885	23
276	20230728	140100	116628345	2890	2890	2890	2890	10
277	20230728	140000	116599445	2880	2880	2880	2880	0
278	20230728	135900	116599445	2880	2865	2885	2865	6409
279	20230728	135800	98173760	2860	2860	2860	2860	0
280	20230728	135700	98173760	2860	2860	2860	2860	0
281	20230728	135600	98173760	2860	2860	2860	2860	0
282	20230728	135500	98173760	2860	2860	2860	2860	5
283	20230728	135400	98159460	2860	2860	2860	2860	0
284	20230728	135300	98159460	2860	2860	2860	2860	0
285	20230728	135200	98159460	2860	2860	2860	2860	814
286	20230728	135100	95831420	2865	2865	2865	2865	0
287	20230728	135000	95831420	2865	2865	2865	2865	1
288	20230728	134900	95828555	2865	2865	2865	2865	0
289	20230728	134800	95828555	2865	2865	2865	2865	17
290	20230728	134700	95779850	2860	2860	2860	2860	500
291	20230728	134600	94349850	2860	2860	2860	2860	220
292	20230728	134500	93720650	2860	2860	2860	2860	0
293	20230728	134400	93720650	2860	2860	2860	2860	0
294	20230728	134300	93720650	2860	2860	2860	2860	0
295	20230728	134200	93720650	2860	2860	2860	2860	250
296	20230728	134100	93005650	2860	2860	2860	2860	0
297	20230728	134000	93005650	2860	2860	2860	2860	0
298	20230728	133900	93005650	2860	2860	2860	2860	0
299	20230728	133800	93005650	2860	2860	2860	2860	0
300	20230728	133700	93005650	2860	2860	2860	2860	0
301	20230728	133600	93005650	2860	2865	2865	2860	133
302	20230728	133500	92624930	2865	2865	2865	2865	1390
303	20230728	133400	88642580	2875	2870	2875	2870	95
304	20230728	133300	88369630	2870	2870	2870	2870	0
305	20230728	133200	88369630	2870	2870	2870	2870	0
306	20230728	133100	88369630	2870	2870	2870	2870	0
307	20230728	133000	88369630	2870	2870	2870	2870	0
308	20230728	132900	88369630	2870	2870	2870	2870	0
309	20230728	132800	88369630	2870	2870	2870	2870	0
310	20230728	132700	88369630	2870	2870	2870	2870	200
311	20230728	132600	87795630	2880	2880	2880	2880	49
312	20230728	132500	87654510	2880	2880	2880	2880	0
313	20230728	132400	87654510	2880	2880	2880	2880	1
314	20230728	132300	87651630	2880	2880	2880	2880	0
315	20230728	132200	87651630	2880	2880	2880	2880	12
316	20230728	132100	87617070	2880	2880	2880	2880	0
317	20230728	132000	87617070	2880	2870	2880	2870	51
318	20230728	131900	87470690	2865	2865	2865	2865	0
319	20230728	131800	87470690	2865	2865	2865	2865	50
320	20230728	131700	87327440	2865	2865	2865	2865	1
321	20230728	131600	87324575	2880	2880	2880	2880	0
322	20230728	131500	87324575	2880	2880	2880	2880	1
323	20230728	131400	87321695	2865	2865	2865	2865	4
324	20230728	131300	87310235	2880	2880	2880	2880	0
325	20230728	131200	87310235	2880	2880	2880	2880	0
326	20230728	131100	87310235	2880	2880	2880	2880	0
327	20230728	131000	87310235	2880	2880	2880	2880	1
328	20230728	130900	87307355	2870	2880	2880	2870	1189
329	20230728	130800	83894915	2875	2875	2875	2875	0
330	20230728	130700	83894915	2875	2875	2875	2875	163
331	20230728	130600	83426290	2875	2875	2875	2875	0
332	20230728	130500	83426290	2875	2875	2875	2875	0
333	20230728	130400	83426290	2875	2875	2875	2875	0
334	20230728	130300	83426290	2875	2875	2875	2875	0
335	20230728	130200	83426290	2875	2875	2875	2875	50
336	20230728	130100	83282540	2875	2875	2875	2875	20
337	20230728	130000	83225040	2875	2875	2875	2875	10
338	20230728	125900	83196290	2875	2875	2875	2875	2
339	20230728	125800	83190540	2875	2875	2875	2875	79
340	20230728	125700	82963415	2875	2875	2875	2875	0
341	20230728	125600	82963415	2875	2875	2875	2875	0
342	20230728	125500	82963415	2875	2875	2875	2875	0
343	20230728	125400	82963415	2875	2875	2875	2875	0
344	20230728	125300	82963415	2875	2875	2875	2875	0
345	20230728	125200	82963415	2875	2875	2875	2875	0
346	20230728	125100	82963415	2875	2875	2875	2875	0
347	20230728	125000	82963415	2875	2875	2875	2875	0
348	20230728	124900	82963415	2875	2875	2875	2875	0
349	20230728	124800	82963415	2875	2875	2875	2875	0
350	20230728	124700	82963415	2875	2875	2875	2875	0
351	20230728	124600	82963415	2875	2875	2875	2875	0
352	20230728	124500	82963415	2875	2875	2875	2875	0
353	20230728	124400	82963415	2875	2875	2875	2875	0
354	20230728	124300	82963415	2875	2875	2875	2875	0
355	20230728	124200	82963415	2875	2875	2875	2875	15
356	20230728	124100	82920290	2875	2875	2875	2875	0
357	20230728	124000	82920290	2875	2875	2875	2875	1
358	20230728	123900	82917415	2880	2880	2880	2880	0
359	20230728	123800	82917415	2880	2880	2880	2880	0
360	20230728	123700	82917415	2880	2880	2880	2880	0
361	20230728	123600	82917415	2880	2875	2880	2875	219
362	20230728	123500	82287785	2875	2875	2875	2875	1
363	20230728	123400	82284910	2870	2870	2870	2870	5
364	20230728	123300	82270560	2870	2870	2870	2870	0
365	20230728	123200	82270560	2870	2870	2870	2870	0
366	20230728	123100	82270560	2870	2870	2870	2870	0
367	20230728	123000	82270560	2870	2875	2875	2870	498
368	20230728	122900	80840900	2875	2875	2875	2875	0
369	20230728	122800	80840900	2875	2875	2875	2875	231
370	20230728	122700	80176775	2880	2880	2880	2880	0
371	20230728	122600	80176775	2880	2880	2880	2880	0
372	20230728	122500	80176775	2880	2880	2880	2880	0
373	20230728	122400	80176775	2880	2880	2880	2880	0
374	20230728	122300	80176775	2880	2880	2880	2880	0
375	20230728	122200	80176775	2880	2880	2880	2880	0
376	20230728	122100	80176775	2880	2880	2880	2880	0
377	20230728	122000	80176775	2880	2880	2880	2880	0
378	20230728	121900	80176775	2880	2880	2880	2880	0
379	20230728	121800	80176775	2880	2880	2880	2880	0
380	20230728	121700	80176775	2880	2880	2880	2880	44
381	20230728	121600	80050055	2885	2885	2885	2885	0
382	20230728	121500	80050055	2885	2885	2885	2885	0
383	20230728	121400	80050055	2885	2885	2885	2885	77
384	20230728	121300	79827910	2885	2885	2885	2885	0
385	20230728	121200	79827910	2885	2885	2885	2885	0
386	20230728	121100	79827910	2885	2885	2885	2885	0
387	20230728	121000	79827910	2885	2885	2885	2885	0
388	20230728	120900	79827910	2885	2885	2885	2885	0
389	20230728	120800	79827910	2885	2885	2885	2885	10
390	20230728	120700	79799060	2885	2885	2885	2885	0
391	20230728	120600	79799060	2885	2885	2885	2885	0
392	20230728	120500	79799060	2885	2885	2885	2885	0
393	20230728	120400	79799060	2885	2885	2885	2885	0
394	20230728	120300	79799060	2885	2885	2885	2885	0
395	20230728	120200	79799060	2885	2885	2885	2885	0
396	20230728	120100	79799060	2885	2885	2885	2885	1
397	20230728	120000	79796175	2885	2885	2885	2885	8
398	20230728	115900	79773095	2885	2885	2885	2885	22
399	20230728	115800	79709625	2885	2885	2885	2885	22
400	20230728	115700	79646155	2885	2885	2885	2885	22
401	20230728	115600	79582685	2880	2880	2880	2880	195
402	20230728	115500	79021085	2880	2880	2880	2880	22
403	20230728	115400	78957725	2880	2880	2880	2880	22
404	20230728	115300	78894365	2880	2885	2885	2875	126
405	20230728	115200	78531945	2885	2885	2885	2885	22
406	20230728	115100	78468475	2885	2885	2885	2885	22
407	20230728	115000	78405005	2885	2885	2885	2885	22
408	20230728	114900	78341535	2885	2885	2885	2885	22
409	20230728	114800	78278065	2885	2885	2885	2885	22
410	20230728	114700	78214595	2885	2885	2885	2885	22
411	20230728	114600	78151125	2885	2885	2885	2885	22
412	20230728	114500	78087655	2885	2885	2885	2885	22
413	20230728	114400	78024185	2885	2885	2885	2885	22
414	20230728	114300	77960715	2885	2885	2885	2885	23
415	20230728	114200	77894360	2885	2885	2885	2885	22
416	20230728	114100	77830890	2885	2885	2885	2885	22
417	20230728	114000	77767420	2885	2885	2885	2885	22
418	20230728	113900	77703950	2885	2885	2885	2885	22
419	20230728	113800	77640480	2885	2885	2885	2885	22
420	20230728	113700	77577010	2885	2885	2885	2885	22
421	20230728	113600	77513540	2885	2885	2885	2885	22
422	20230728	113500	77450070	2885	2885	2885	2880	28
423	20230728	113400	77369320	2885	2885	2885	2885	27
424	20230728	113300	77291425	2885	2885	2885	2885	30
425	20230728	113200	77204875	2885	2885	2885	2885	22
426	20230728	113100	77141405	2880	2885	2885	2880	16
427	20230728	113000	77095250	2885	2885	2885	2870	573
428	20230728	112900	75450410	2885	2885	2885	2880	26
429	20230728	112800	75375420	2880	2880	2880	2880	308
430	20230728	112700	74488380	2880	2880	2880	2880	22
431	20230728	112600	74425020	2880	2880	2880	2880	23
432	20230728	112500	74358780	2880	2870	2880	2870	25
433	20230728	112400	74286800	2880	2880	2880	2880	22
434	20230728	112300	74223440	2880	2880	2880	2880	22
435	20230728	112200	74160080	2880	2880	2880	2880	22
436	20230728	112100	74096720	2880	2880	2880	2880	22
437	20230728	112000	74033360	2880	2880	2880	2880	122
438	20230728	111900	73682000	2880	2880	2880	2880	22
439	20230728	111800	73618640	2880	2880	2880	2880	22
440	20230728	111700	73555280	2880	2880	2880	2880	22
441	20230728	111600	73491920	2880	2880	2880	2880	23
442	20230728	111500	73425680	2880	2875	2880	2875	51
443	20230728	111400	73278945	2875	2875	2875	2875	22
444	20230728	111300	73215695	2875	2875	2875	2875	109
445	20230728	111200	72902320	2875	2875	2875	2875	22
446	20230728	111100	72839070	2875	2875	2875	2870	27
447	20230728	111000	72761470	2875	2875	2875	2875	42
448	20230728	110900	72640720	2875	2875	2875	2875	152
449	20230728	110800	72203720	2875	2875	2875	2875	22
450	20230728	110700	72140470	2875	2875	2875	2875	22
451	20230728	110600	72077220	2875	2880	2880	2875	23
452	20230728	110500	72011020	2880	2860	2880	2860	1795
453	20230728	110400	66865135	2860	2860	2860	2860	22
454	20230728	110300	66802215	2860	2860	2860	2860	22
455	20230728	110200	66739295	2860	2850	2860	2850	26
456	20230728	110100	66664975	2860	2860	2860	2860	22
457	20230728	110000	66602055	2860	2860	2860	2860	22
458	20230728	105900	66539135	2860	2860	2860	2860	23
459	20230728	105800	66473355	2860	2860	2860	2860	22
460	20230728	105700	66410435	2860	2860	2860	2855	28
461	20230728	105600	66330380	2860	2860	2860	2860	22
462	20230728	105500	66267460	2860	2860	2860	2860	72
463	20230728	105400	66061540	2860	2860	2860	2860	42
464	20230728	105300	65941420	2860	2860	2860	2860	22
465	20230728	105200	65878500	2860	2860	2860	2860	23
466	20230728	105100	65812720	2860	2860	2860	2850	125
467	20230728	105000	65455250	2860	2860	2865	2860	815
468	20230728	104900	63124310	2840	2840	2860	2840	1013
469	20230728	104800	60247230	2830	2840	2840	2830	23
470	20230728	104700	60181920	2840	2840	2840	2840	22
471	20230728	104600	60119440	2840	2840	2840	2840	99
472	20230728	104500	59838280	2840	2840	2840	2840	22
473	20230728	104400	59775800	2840	2840	2840	2840	65
474	20230728	104300	59591200	2830	2840	2840	2830	27
475	20230728	104200	59514565	2840	2840	2840	2840	22
476	20230728	104100	59452085	2840	2835	2840	2835	22
477	20230728	104000	59389640	2835	2835	2835	2835	22
478	20230728	103900	59327270	2835	2840	2840	2835	23
479	20230728	103800	59261990	2840	2840	2840	2840	25
480	20230728	103700	59190990	2840	2840	2840	2840	29
481	20230728	103600	59108630	2840	2840	2840	2840	22
482	20230728	103500	59046150	2840	2840	2840	2840	52
483	20230728	103400	58898470	2840	2840	2840	2840	22
484	20230728	103300	58835990	2840	2840	2840	2825	27
485	20230728	103200	58759385	2840	2840	2840	2840	108
486	20230728	103100	58452665	2840	2840	2840	2840	22
487	20230728	103000	58390185	2840	2840	2840	2825	27
488	20230728	102900	58313580	2840	2840	2840	2840	22
489	20230728	102800	58251100	2840	2840	2840	2840	22
490	20230728	102700	58188620	2840	2840	2840	2840	22
491	20230728	102600	58126140	2840	2840	2840	2840	22
492	20230728	102500	58063660	2840	2840	2840	2840	32
493	20230728	102400	57972780	2840	2840	2840	2840	25
494	20230728	102300	57901780	2840	2840	2840	2840	27
495	20230728	102200	57825100	2840	2840	2840	2840	23
496	20230728	102100	57759780	2840	2840	2840	2840	22
497	20230728	102000	57697300	2840	2840	2840	2840	22
498	20230728	101900	57634820	2840	2835	2840	2825	34
499	20230728	101800	57538370	2840	2840	2840	2840	22
500	20230728	101700	57475890	2840	2840	2840	2840	23
501	20230728	101600	57410570	2840	2840	2840	2840	22
502	20230728	101500	57348090	2840	2825	2840	2825	1375
503	20230728	101400	53463505	2825	2845	2845	2825	63
504	20230728	101300	53284635	2845	2845	2845	2845	22
505	20230728	101200	53222045	2845	2845	2845	2845	26
506	20230728	101100	53148075	2840	2820	2840	2820	2065
507	20230728	101000	47319275	2830	2830	2830	2830	22
508	20230728	100900	47257015	2830	2830	2830	2830	29
509	20230728	100800	47174945	2830	2830	2830	2820	272
510	20230728	100700	46406185	2830	2830	2830	2830	22
511	20230728	100600	46343925	2830	2830	2830	2830	62
512	20230728	100500	46168465	2825	2825	2825	2825	1444
513	20230728	100400	42089165	2825	2825	2825	2825	22
514	20230728	100300	42027015	2825	2825	2825	2825	22
515	20230728	100200	41964865	2825	2825	2825	2825	22
516	20230728	100100	41902715	2825	2800	2825	2800	3111
517	20230728	100000	33176570	2820	2820	2820	2820	72
518	20230728	095900	32973530	2820	2820	2820	2820	23
519	20230728	095800	32908670	2820	2820	2820	2820	22
520	20230728	095700	32846630	2820	2820	2820	2820	22
521	20230728	095600	32784590	2820	2820	2820	2800	101
522	20230728	095500	32499870	2820	2820	2820	2820	23
523	20230728	095400	32435010	2820	2820	2820	2820	22
524	20230728	095300	32372970	2820	2820	2820	2820	22
525	20230728	095200	32310930	2820	2815	2820	2815	48
526	20230728	095100	32175775	2815	2815	2815	2800	60
527	20230728	095000	32007425	2815	2815	2815	2815	22
528	20230728	094900	31945495	2815	2820	2820	2815	922
529	20230728	094800	29350030	2820	2820	2820	2820	122
530	20230728	094700	29005990	2820	2820	2820	2820	22
531	20230728	094600	28943950	2820	2820	2820	2820	22
532	20230728	094500	28881910	2820	2820	2820	2820	23
533	20230728	094400	28817050	2820	2820	2820	2820	22
534	20230728	094300	28755010	2820	2820	2820	2820	32
535	20230728	094200	28664770	2820	2820	2820	2820	29
536	20230728	094100	28582990	2820	2820	2820	2820	22
537	20230728	094000	28520950	2820	2820	2820	2820	22
538	20230728	093900	28458910	2820	2820	2820	2820	22
539	20230728	093800	28396870	2820	2820	2820	2820	27
540	20230728	093700	28320730	2820	2820	2820	2820	34
541	20230728	093600	28224850	2820	2820	2820	2820	23
542	20230728	093500	28159990	2820	2820	2820	2820	23
543	20230728	093400	28095130	2820	2820	2820	2795	1479
544	20230728	093300	23953415	2820	2835	2835	2815	2053
545	20230728	093200	18173365	2830	2850	2850	2830	1522
546	20230728	093100	13865030	2850	2825	2850	2825	1915
547	20230728	093000	8454855	2825	2825	2825	2825	22
548	20230728	092900	8392705	2825	2825	2825	2825	22
549	20230728	092800	8330555	2800	2800	2800	2800	369
550	20230728	092700	7297355	2800	2815	2815	2800	131
551	20230728	092600	6929530	2825	2825	2825	2825	22
552	20230728	092500	6867380	2825	2825	2825	2825	22
553	20230728	092400	6805230	2825	2825	2825	2825	22
554	20230728	092300	6743080	2825	2835	2840	2820	182
555	20230728	092200	6227340	2840	2810	2840	2810	428
556	20230728	092100	5024210	2795	2765	2810	2765	765
557	20230728	092000	2899920	2765	2760	2765	2760	6
558	20230728	091900	2883350	2765	2765	2765	2765	4
559	20230728	091800	2872290	2765	2765	2765	2765	24
560	20230728	091700	2805930	2765	2765	2765	2765	14
561	20230728	091600	2767220	2765	2770	2770	2765	141
562	20230728	091500	2377350	2755	2755	2755	2755	0
563	20230728	091400	2377350	2755	2755	2755	2755	0
564	20230728	091300	2377350	2755	2755	2755	2755	0
565	20230728	091200	2377350	2755	2755	2755	2755	79
566	20230728	091100	2159705	2760	2760	2760	2760	169
567	20230728	091000	1693265	2760	2760	2760	2760	1
568	20230728	090900	1690505	2755	2755	2755	2755	3
569	20230728	090800	1682240	2760	2760	2760	2760	37
570	20230728	090700	1580120	2760	2760	2760	2760	1
571	20230728	090600	1577360	2740	2740	2740	2740	50
572	20230728	090500	1440360	2735	2740	2740	2735	66
573	20230728	090400	1259645	2755	2755	2755	2755	37
574	20230728	090300	1157710	2765	2770	2770	2765	279
575	20230728	090200	385385	2780	2780	2780	2780	0
576	20230728	090100	385385	2780	2835	2835	2780	92
577	20230728	090000	129235	2810	2780	2840	2780	46