KissMeData/002200/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	183500	81575325	2975	2975	2975	2975	363
3	20230821	183400	81575325	2975	2975	2975	2975	0
4	20230821	183300	81575325	2975	2975	2975	2975	0
5	20230821	183200	81575325	2975	2975	2975	2975	0
6	20230821	183100	81575325	2975	2975	2975	2975	0
7	20230821	183000	81575325	2975	2975	2975	2975	0
8	20230821	182900	81575325	2975	2975	2975	2975	0
9	20230821	182800	81575325	2975	2975	2975	2975	0
10	20230821	182700	81575325	2975	2975	2975	2975	0
11	20230821	182600	81575325	2975	2975	2975	2975	0
12	20230821	182500	81575325	2975	2975	2975	2975	0
13	20230821	182400	81575325	2975	2975	2975	2975	0
14	20230821	182300	81575325	2975	2975	2975	2975	0
15	20230821	182200	81575325	2975	2975	2975	2975	0
16	20230821	182100	81575325	2975	2975	2975	2975	0
17	20230821	182000	81575325	2975	2975	2975	2975	0
18	20230821	181900	81575325	2975	2975	2975	2975	0
19	20230821	181800	81575325	2975	2975	2975	2975	0
20	20230821	181700	81575325	2975	2975	2975	2975	0
21	20230821	181600	81575325	2975	2975	2975	2975	0
22	20230821	181500	81575325	2975	2975	2975	2975	0
23	20230821	181400	81575325	2975	2975	2975	2975	0
24	20230821	181300	81575325	2975	2975	2975	2975	0
25	20230821	181200	81575325	2975	2975	2975	2975	0
26	20230821	181100	81575325	2975	2975	2975	2975	0
27	20230821	181000	81575325	2975	2975	2975	2975	0
28	20230821	180900	81575325	2975	2975	2975	2975	0
29	20230821	180800	81575325	2975	2975	2975	2975	0
30	20230821	180700	81575325	2975	2975	2975	2975	0
31	20230821	180600	81575325	2975	2975	2975	2975	0
32	20230821	180500	81575325	2975	2975	2975	2975	363
33	20230821	180400	81575325	2975	2975	2975	2975	0
34	20230821	180300	81575325	2975	2975	2975	2975	0
35	20230821	180200	81575325	2975	2975	2975	2975	0
36	20230821	180100	81575325	2975	2975	2975	2975	0
37	20230821	180000	81575325	2975	2975	2975	2975	0
38	20230821	175900	81575325	2975	2975	2975	2975	0
39	20230821	175800	81575325	2975	2975	2975	2975	0
40	20230821	175700	81575325	2975	2975	2975	2975	0
41	20230821	175600	81575325	2975	2975	2975	2975	0
42	20230821	175500	81575325	2975	2975	2975	2975	0
43	20230821	175400	81575325	2975	2975	2975	2975	0
44	20230821	175300	81575325	2975	2975	2975	2975	0
45	20230821	175200	81575325	2975	2975	2975	2975	0
46	20230821	175100	81575325	2975	2975	2975	2975	0
47	20230821	175000	81575325	2975	2975	2975	2975	0
48	20230821	174900	81575325	2975	2975	2975	2975	0
49	20230821	174800	81575325	2975	2975	2975	2975	0
50	20230821	174700	81575325	2975	2975	2975	2975	0
51	20230821	174600	81575325	2975	2975	2975	2975	0
52	20230821	174500	81575325	2975	2975	2975	2975	0
53	20230821	174400	81575325	2975	2975	2975	2975	0
54	20230821	174300	81575325	2975	2975	2975	2975	0
55	20230821	174200	81575325	2975	2975	2975	2975	0
56	20230821	174100	81575325	2975	2975	2975	2975	0
57	20230821	174000	81575325	2975	2975	2975	2975	0
58	20230821	173900	81575325	2975	2975	2975	2975	0
59	20230821	173800	81575325	2975	2975	2975	2975	0
60	20230821	173700	81575325	2975	2975	2975	2975	0
61	20230821	173600	81575325	2975	2975	2975	2975	0
62	20230821	173500	81575325	2975	2975	2975	2975	363
63	20230821	173400	81575325	2975	2975	2975	2975	0
64	20230821	173300	81575325	2975	2975	2975	2975	0
65	20230821	173200	81575325	2975	2975	2975	2975	0
66	20230821	173100	81575325	2975	2975	2975	2975	0
67	20230821	173000	81575325	2975	2975	2975	2975	0
68	20230821	172900	81575325	2975	2975	2975	2975	0
69	20230821	172800	81575325	2975	2975	2975	2975	0
70	20230821	172700	81575325	2975	2975	2975	2975	0
71	20230821	172600	81575325	2975	2975	2975	2975	0
72	20230821	172500	81575325	2975	2975	2975	2975	0
73	20230821	172400	81575325	2975	2975	2975	2975	0
74	20230821	172300	81575325	2975	2975	2975	2975	0
75	20230821	172200	81575325	2975	2975	2975	2975	0
76	20230821	172100	81575325	2975	2975	2975	2975	0
77	20230821	172000	81575325	2975	2975	2975	2975	0
78	20230821	171900	81575325	2975	2975	2975	2975	0
79	20230821	171800	81575325	2975	2975	2975	2975	0
80	20230821	171700	81575325	2975	2975	2975	2975	0
81	20230821	171600	81575325	2975	2975	2975	2975	0
82	20230821	171500	81575325	2975	2975	2975	2975	0
83	20230821	171400	81575325	2975	2975	2975	2975	0
84	20230821	171300	81575325	2975	2975	2975	2975	0
85	20230821	171200	81575325	2975	2975	2975	2975	0
86	20230821	171100	81575325	2975	2975	2975	2975	0
87	20230821	171000	81575325	2975	2975	2975	2975	0
88	20230821	170900	81575325	2975	2975	2975	2975	0
89	20230821	170800	81575325	2975	2975	2975	2975	0
90	20230821	170700	81575325	2975	2975	2975	2975	0
91	20230821	170600	81575325	2975	2975	2975	2975	0
92	20230821	170500	81575325	2975	2975	2975	2975	363
93	20230821	170400	81575325	2975	2975	2975	2975	0
94	20230821	170300	81575325	2975	2975	2975	2975	0
95	20230821	170200	81575325	2975	2975	2975	2975	0
96	20230821	170100	81575325	2975	2975	2975	2975	0
97	20230821	170000	81575325	2975	2975	2975	2975	0
98	20230821	165900	81575325	2975	2975	2975	2975	0
99	20230821	165800	81575325	2975	2975	2975	2975	0
100	20230821	165700	81575325	2975	2975	2975	2975	0
101	20230821	165600	81575325	2975	2975	2975	2975	0
102	20230821	165500	81575325	2975	2975	2975	2975	0
103	20230821	165400	81575325	2975	2975	2975	2975	0
104	20230821	165300	81575325	2975	2975	2975	2975	0
105	20230821	165200	81575325	2975	2975	2975	2975	0
106	20230821	165100	81575325	2975	2975	2975	2975	0
107	20230821	165000	81575325	2975	2975	2975	2975	0
108	20230821	164900	81575325	2975	2975	2975	2975	0
109	20230821	164800	81575325	2975	2975	2975	2975	0
110	20230821	164700	81575325	2975	2975	2975	2975	0
111	20230821	164600	81575325	2975	2975	2975	2975	0
112	20230821	164500	81575325	2975	2975	2975	2975	0
113	20230821	164400	81575325	2975	2975	2975	2975	0
114	20230821	164300	81575325	2975	2975	2975	2975	0
115	20230821	164200	81575325	2975	2975	2975	2975	0
116	20230821	164100	81575325	2975	2975	2975	2975	0
117	20230821	164000	81575325	2975	2975	2975	2975	0
118	20230821	163900	81575325	2975	2975	2975	2975	0
119	20230821	163800	81575325	2975	2975	2975	2975	0
120	20230821	163700	81575325	2975	2975	2975	2975	0
121	20230821	163600	81575325	2975	2975	2975	2975	0
122	20230821	163500	81575325	2975	2975	2975	2975	363
123	20230821	163400	81575325	2975	2975	2975	2975	0
124	20230821	163300	81575325	2975	2975	2975	2975	0
125	20230821	163200	81575325	2975	2975	2975	2975	0
126	20230821	163100	81575325	2975	2975	2975	2975	0
127	20230821	163000	81575325	2975	2975	2975	2975	0
128	20230821	162900	81575325	2975	2975	2975	2975	0
129	20230821	162800	81575325	2975	2975	2975	2975	0
130	20230821	162700	81575325	2975	2975	2975	2975	0
131	20230821	162600	81575325	2975	2975	2975	2975	0
132	20230821	162500	81575325	2975	2975	2975	2975	0
133	20230821	162400	81575325	2975	2975	2975	2975	0
134	20230821	162300	81575325	2975	2975	2975	2975	0
135	20230821	162200	81575325	2975	2975	2975	2975	0
136	20230821	162100	81575325	2975	2975	2975	2975	0
137	20230821	162000	81575325	2975	2975	2975	2975	0
138	20230821	161900	81575325	2975	2975	2975	2975	0
139	20230821	161800	81575325	2975	2975	2975	2975	0
140	20230821	161700	81575325	2975	2975	2975	2975	0
141	20230821	161600	81575325	2975	2975	2975	2975	0
142	20230821	161500	81575325	2975	2975	2975	2975	0
143	20230821	161400	81575325	2975	2975	2975	2975	0
144	20230821	161300	81575325	2975	2975	2975	2975	0
145	20230821	161200	81575325	2975	2975	2975	2975	0
146	20230821	161100	81575325	2975	2975	2975	2975	0
147	20230821	161000	81575325	2975	2975	2975	2975	0
148	20230821	160900	81575325	2975	2975	2975	2975	0
149	20230821	160800	81575325	2975	2975	2975	2975	0
150	20230821	160700	81575325	2975	2975	2975	2975	0
151	20230821	160600	81575325	2975	2975	2975	2975	0
152	20230821	160500	81575325	2975	2975	2975	2975	363
153	20230821	160400	81575325	2975	2975	2975	2975	0
154	20230821	160300	81575325	2975	2975	2975	2975	0
155	20230821	160200	81575325	2975	2975	2975	2975	0
156	20230821	160100	81575325	2975	2975	2975	2975	0
157	20230821	160000	81575325	2975	2975	2975	2975	0
158	20230821	155900	81575325	2975	2975	2975	2975	0
159	20230821	155800	81575325	2975	2975	2975	2975	0
160	20230821	155700	81575325	2975	2975	2975	2975	0
161	20230821	155600	81575325	2975	2975	2975	2975	0
162	20230821	155500	81575325	2975	2975	2975	2975	0
163	20230821	155400	81575325	2975	2975	2975	2975	0
164	20230821	155300	81575325	2975	2975	2975	2975	0
165	20230821	155200	81575325	2975	2975	2975	2975	0
166	20230821	155100	81575325	2975	2975	2975	2975	0
167	20230821	155000	81575325	2975	2975	2975	2975	0
168	20230821	154900	81575325	2975	2975	2975	2975	0
169	20230821	154800	81575325	2975	2975	2975	2975	0
170	20230821	154700	81575325	2975	2975	2975	2975	0
171	20230821	154600	81575325	2975	2975	2975	2975	0
172	20230821	154500	81575325	2975	2975	2975	2975	0
173	20230821	154400	81575325	2975	2975	2975	2975	0
174	20230821	154300	81575325	2975	2975	2975	2975	0
175	20230821	154200	81575325	2975	2975	2975	2975	0
176	20230821	154100	81575325	2975	2975	2975	2975	0
177	20230821	154000	81575325	2975	2975	2975	2975	0
178	20230821	153900	81575325	2975	2975	2975	2975	0
179	20230821	153800	81575325	2975	2975	2975	2975	0
180	20230821	153700	81575325	2975	2975	2975	2975	0
181	20230821	153600	81575325	2975	2975	2975	2975	0
182	20230821	153500	81575325	2975	2975	2975	2975	363
183	20230821	153400	81575325	2975	2975	2975	2975	0
184	20230821	153300	81575325	2975	2975	2975	2975	0
185	20230821	153200	81575325	2975	2975	2975	2975	0
186	20230821	153100	81575325	2975	2975	2975	2975	0
187	20230821	153000	81575325	2975	2975	2975	2975	363
188	20230821	152900	80495400	2975	2975	2975	2975	0
189	20230821	152800	80495400	2975	2975	2975	2975	0
190	20230821	152700	80495400	2975	2975	2975	2975	0
191	20230821	152600	80495400	2975	2975	2975	2975	0
192	20230821	152500	80495400	2975	2975	2975	2975	0
193	20230821	152400	80495400	2975	2975	2975	2975	0
194	20230821	152300	80495400	2975	2975	2975	2975	0
195	20230821	152200	80495400	2975	2975	2975	2975	0
196	20230821	152100	80495400	2975	2975	2975	2975	0
197	20230821	152000	80495400	2975	2975	2975	2975	0
198	20230821	151900	80495400	2975	2975	2975	2975	0
199	20230821	151800	80495400	2975	2975	2975	2975	23
200	20230821	151700	80426975	2975	2975	2975	2975	0
201	20230821	151600	80426975	2975	2975	2975	2975	32
202	20230821	151500	80331775	2975	2975	2975	2975	0
203	20230821	151400	80331775	2975	2975	2975	2975	0
204	20230821	151300	80331775	2975	2975	2975	2975	54
205	20230821	151200	80171125	2970	2970	2970	2970	0
206	20230821	151100	80171125	2970	2970	2970	2970	0
207	20230821	151000	80171125	2970	2965	2970	2965	35
208	20230821	150900	80067180	2965	2965	2965	2965	0
209	20230821	150800	80067180	2965	2965	2965	2965	0
210	20230821	150700	80067180	2965	2960	2965	2960	54
211	20230821	150600	79907080	2965	2965	2965	2965	0
212	20230821	150500	79907080	2965	2965	2965	2965	0
213	20230821	150400	79907080	2965	2965	2965	2965	0
214	20230821	150300	79907080	2965	2965	2965	2965	2
215	20230821	150200	79901150	2970	2970	2970	2970	69
216	20230821	150100	79696220	2975	2975	2975	2975	0
217	20230821	150000	79696220	2975	2965	2975	2965	30
218	20230821	145900	79607255	2960	2960	2960	2960	18
219	20230821	145800	79553975	2950	2950	2950	2950	4
220	20230821	145700	79542175	2960	2960	2960	2960	0
221	20230821	145600	79542175	2960	2960	2960	2960	0
222	20230821	145500	79542175	2960	2960	2960	2960	0
223	20230821	145400	79542175	2960	2960	2960	2960	0
224	20230821	145300	79542175	2960	2960	2960	2960	76
225	20230821	145200	79317215	2960	2960	2960	2960	0
226	20230821	145100	79317215	2960	2960	2960	2960	200
227	20230821	145000	78725215	2960	2960	2960	2960	12
228	20230821	144900	78689695	2960	2960	2960	2960	0
229	20230821	144800	78689695	2960	2960	2960	2960	74
230	20230821	144700	78470655	2960	2960	2960	2960	0
231	20230821	144600	78470655	2960	2960	2960	2960	1
232	20230821	144500	78467695	2960	2960	2960	2960	0
233	20230821	144400	78467695	2960	2960	2960	2960	0
234	20230821	144300	78467695	2960	2960	2960	2960	2
235	20230821	144200	78461775	2960	2960	2960	2960	0
236	20230821	144100	78461775	2960	2960	2960	2960	1
237	20230821	144000	78458815	2950	2950	2950	2950	0
238	20230821	143900	78458815	2950	2950	2950	2950	0
239	20230821	143800	78458815	2950	2960	2960	2950	2
240	20230821	143700	78452905	2960	2960	2960	2960	0
241	20230821	143600	78452905	2960	2960	2960	2960	0
242	20230821	143500	78452905	2960	2960	2960	2960	0
243	20230821	143400	78452905	2960	2960	2960	2960	0
244	20230821	143300	78452905	2960	2960	2960	2960	1
245	20230821	143200	78449945	2960	2960	2960	2960	0
246	20230821	143100	78449945	2960	2960	2960	2960	0
247	20230821	143000	78449945	2960	2960	2960	2960	9
248	20230821	142900	78423305	2960	2960	2960	2960	10
249	20230821	142800	78393705	2960	2960	2960	2960	0
250	20230821	142700	78393705	2960	2960	2960	2960	0
251	20230821	142600	78393705	2960	2960	2960	2960	0
252	20230821	142500	78393705	2960	2960	2960	2960	0
253	20230821	142400	78393705	2960	2960	2960	2960	0
254	20230821	142300	78393705	2960	2960	2960	2960	2
255	20230821	142200	78387785	2960	2960	2960	2960	74
256	20230821	142100	78168745	2960	2960	2960	2960	0
257	20230821	142000	78168745	2960	2965	2965	2960	4
258	20230821	141900	78156890	2970	2970	2970	2970	0
259	20230821	141800	78156890	2970	2970	2970	2970	0
260	20230821	141700	78156890	2970	2970	2970	2970	0
261	20230821	141600	78156890	2970	2970	2970	2970	0
262	20230821	141500	78156890	2970	2970	2970	2970	0
263	20230821	141400	78156890	2970	2960	2970	2960	312
264	20230821	141300	77233360	2960	2960	2960	2960	1704
265	20230821	141200	72189520	2960	2960	2960	2960	0
266	20230821	141100	72189520	2960	2960	2960	2960	89
267	20230821	141000	71926080	2960	2960	2960	2960	2
268	20230821	140900	71920160	2960	2960	2960	2960	0
269	20230821	140800	71920160	2960	2960	2960	2960	0
270	20230821	140700	71920160	2960	2960	2960	2960	0
271	20230821	140600	71920160	2960	2960	2960	2960	0
272	20230821	140500	71920160	2960	2960	2960	2960	0
273	20230821	140400	71920160	2960	2960	2960	2960	0
274	20230821	140300	71920160	2960	2960	2960	2960	11
275	20230821	140200	71887600	2960	2960	2960	2960	0
276	20230821	140100	71887600	2960	2960	2960	2960	0
277	20230821	140000	71887600	2960	2960	2960	2960	3
278	20230821	135900	71878720	2960	2960	2960	2960	0
279	20230821	135800	71878720	2960	2960	2960	2960	0
280	20230821	135700	71878720	2960	2960	2960	2960	0
281	20230821	135600	71878720	2960	2960	2960	2960	68
282	20230821	135500	71677440	2960	2960	2960	2960	0
283	20230821	135400	71677440	2960	2960	2960	2960	0
284	20230821	135300	71677440	2960	2960	2960	2960	7
285	20230821	135200	71656720	2960	2960	2960	2960	0
286	20230821	135100	71656720	2960	2960	2960	2960	0
287	20230821	135000	71656720	2960	2960	2960	2960	9
288	20230821	134900	71630080	2960	2960	2960	2960	0
289	20230821	134800	71630080	2960	2955	2960	2955	10
290	20230821	134700	71600520	2955	2955	2955	2955	0
291	20230821	134600	71600520	2955	2955	2955	2955	146
292	20230821	134500	71169090	2955	2955	2955	2955	0
293	20230821	134400	71169090	2955	2955	2955	2955	0
294	20230821	134300	71169090	2955	2955	2955	2955	2
295	20230821	134200	71163180	2955	2955	2955	2955	1
296	20230821	134100	71160225	2955	2955	2955	2955	0
297	20230821	134000	71160225	2955	2955	2955	2955	4
298	20230821	133900	71148405	2955	2955	2955	2955	0
299	20230821	133800	71148405	2955	2955	2955	2955	0
300	20230821	133700	71148405	2955	2955	2955	2955	0
301	20230821	133600	71148405	2955	2955	2955	2955	0
302	20230821	133500	71148405	2955	2955	2955	2955	0
303	20230821	133400	71148405	2955	2955	2955	2955	0
304	20230821	133300	71148405	2955	2955	2955	2955	3
305	20230821	133200	71139540	2935	2935	2935	2935	0
306	20230821	133100	71139540	2935	2935	2935	2935	0
307	20230821	133000	71139540	2935	2935	2935	2935	0
308	20230821	132900	71139540	2935	2940	2940	2935	659
309	20230821	132800	69205050	2935	2935	2935	2935	518
310	20230821	132700	67684720	2935	2935	2935	2935	0
311	20230821	132600	67684720	2935	2940	2940	2935	365
312	20230821	132500	66613125	2940	2940	2940	2940	41
313	20230821	132400	66492585	2935	2940	2940	2935	674
314	20230821	132300	64512690	2945	2945	2945	2945	743
315	20230821	132200	62324555	2955	2955	2955	2955	0
316	20230821	132100	62324555	2955	2955	2955	2955	0
317	20230821	132000	62324555	2955	2955	2955	2955	10
318	20230821	131900	62295005	2955	2950	2955	2950	261
319	20230821	131800	61524665	2945	2945	2945	2945	40
320	20230821	131700	61406865	2945	2945	2945	2945	0
321	20230821	131600	61406865	2945	2945	2945	2945	0
322	20230821	131500	61406865	2945	2945	2945	2945	2393
323	20230821	131400	54359480	2940	2940	2940	2940	0
324	20230821	131300	54359480	2940	2940	2940	2940	1
325	20230821	131200	54356540	2940	2940	2940	2940	0
326	20230821	131100	54356540	2940	2940	2940	2940	0
327	20230821	131000	54356540	2940	2940	2940	2940	0
328	20230821	130900	54356540	2940	2940	2940	2940	0
329	20230821	130800	54356540	2940	2940	2940	2940	0
330	20230821	130700	54356540	2940	2940	2940	2940	0
331	20230821	130600	54356540	2940	2940	2940	2940	0
332	20230821	130500	54356540	2940	2940	2940	2940	0
333	20230821	130400	54356540	2940	2940	2940	2940	0
334	20230821	130300	54356540	2940	2940	2940	2940	0
335	20230821	130200	54356540	2940	2940	2940	2940	1
336	20230821	130100	54353600	2945	2945	2945	2945	0
337	20230821	130000	54353600	2945	2945	2945	2945	2
338	20230821	125900	54347710	2945	2945	2945	2945	0
339	20230821	125800	54347710	2945	2945	2945	2945	11
340	20230821	125700	54315315	2945	2945	2945	2945	0
341	20230821	125600	54315315	2945	2945	2945	2945	0
342	20230821	125500	54315315	2945	2945	2945	2945	0
343	20230821	125400	54315315	2945	2945	2945	2945	100
344	20230821	125300	54020815	2940	2940	2940	2940	1039
345	20230821	125200	50966155	2940	2940	2940	2940	0
346	20230821	125100	50966155	2940	2940	2940	2940	0
347	20230821	125000	50966155	2940	2940	2940	2940	0
348	20230821	124900	50966155	2940	2940	2940	2940	0
349	20230821	124800	50966155	2940	2940	2940	2940	0
350	20230821	124700	50966155	2940	2940	2940	2940	0
351	20230821	124600	50966155	2940	2940	2940	2940	356
352	20230821	124500	49919515	2940	2925	2940	2925	1968
353	20230821	124400	44150520	2925	2930	2930	2925	1300
354	20230821	124300	40344020	2930	2935	2935	2930	88
355	20230821	124200	40086170	2935	2935	2935	2935	0
356	20230821	124100	40086170	2935	2935	2935	2935	0
357	20230821	124000	40086170	2935	2935	2935	2935	2
358	20230821	123900	40080300	2935	2935	2935	2935	0
359	20230821	123800	40080300	2935	2935	2935	2935	0
360	20230821	123700	40080300	2935	2935	2935	2935	11
361	20230821	123600	40048015	2930	2930	2930	2930	0
362	20230821	123500	40048015	2930	2930	2930	2930	0
363	20230821	123400	40048015	2930	2930	2930	2930	0
364	20230821	123300	40048015	2930	2930	2930	2930	1212
365	20230821	123200	36496855	2930	2930	2930	2930	983
366	20230821	123100	33616665	2930	2930	2930	2930	0
367	20230821	123000	33616665	2930	2930	2930	2930	2
368	20230821	122900	33610805	2930	2930	2930	2930	0
369	20230821	122800	33610805	2930	2930	2930	2930	0
370	20230821	122700	33610805	2930	2930	2930	2930	0
371	20230821	122600	33610805	2930	2930	2930	2930	0
372	20230821	122500	33610805	2930	2930	2930	2930	0
373	20230821	122400	33610805	2930	2930	2930	2930	0
374	20230821	122300	33610805	2930	2930	2930	2930	3
375	20230821	122200	33602015	2930	2930	2930	2930	1
376	20230821	122100	33599085	2930	2930	2930	2930	0
377	20230821	122000	33599085	2930	2930	2930	2930	4
378	20230821	121900	33587365	2930	2930	2930	2930	0
379	20230821	121800	33587365	2930	2930	2930	2930	110
380	20230821	121700	33265065	2930	2930	2930	2930	0
381	20230821	121600	33265065	2930	2930	2930	2930	0
382	20230821	121500	33265065	2930	2925	2930	2925	1519
383	20230821	121400	28815610	2925	2925	2925	2925	1376
384	20230821	121300	24790810	2925	2925	2925	2925	1
385	20230821	121200	24787885	2925	2925	2925	2925	1466
386	20230821	121100	20499835	2925	2925	2925	2925	0
387	20230821	121000	20499835	2925	2925	2925	2925	3
388	20230821	120900	20491060	2925	2925	2925	2925	0
389	20230821	120800	20491060	2925	2925	2925	2925	0
390	20230821	120700	20491060	2925	2925	2925	2925	0
391	20230821	120600	20491060	2925	2925	2925	2925	0
392	20230821	120500	20491060	2925	2925	2925	2925	0
393	20230821	120400	20491060	2925	2925	2925	2925	0
394	20230821	120300	20491060	2925	2925	2925	2925	2
395	20230821	120200	20485210	2925	2925	2925	2925	1
396	20230821	120100	20482285	2925	2925	2925	2925	0
397	20230821	120000	20482285	2925	2920	2925	2920	207
398	20230821	115900	19877810	2925	2920	2925	2920	502
399	20230821	115800	18411580	2915	2915	2915	2915	0
400	20230821	115700	18411580	2915	2915	2915	2915	0
401	20230821	115600	18411580	2915	2915	2915	2915	0
402	20230821	115500	18411580	2915	2915	2915	2915	1
403	20230821	115400	18408665	2920	2920	2920	2920	0
404	20230821	115300	18408665	2920	2920	2920	2920	2
405	20230821	115200	18402825	2920	2920	2920	2920	10
406	20230821	115100	18373625	2920	2920	2920	2920	0
407	20230821	115000	18373625	2920	2920	2920	2920	103
408	20230821	114900	18072865	2920	2920	2920	2920	0
409	20230821	114800	18072865	2920	2920	2920	2920	0
410	20230821	114700	18072865	2920	2920	2920	2920	0
411	20230821	114600	18072865	2920	2920	2920	2920	0
412	20230821	114500	18072865	2920	2920	2920	2920	0
413	20230821	114400	18072865	2920	2920	2920	2920	0
414	20230821	114300	18072865	2920	2920	2920	2920	4
415	20230821	114200	18061185	2920	2920	2920	2920	0
416	20230821	114100	18061185	2920	2920	2920	2920	0
417	20230821	114000	18061185	2920	2920	2920	2920	0
418	20230821	113900	18061185	2920	2920	2920	2920	0
419	20230821	113800	18061185	2920	2920	2920	2920	0
420	20230821	113700	18061185	2920	2920	2920	2920	0
421	20230821	113600	18061185	2920	2920	2920	2920	0
422	20230821	113500	18061185	2920	2920	2920	2920	0
423	20230821	113400	18061185	2920	2910	2920	2910	3321
424	20230821	113300	8393215	2900	2900	2900	2900	0
425	20230821	113200	8393215	2900	2900	2900	2900	0
426	20230821	113100	8393215	2900	2900	2900	2900	0
427	20230821	113000	8393215	2900	2900	2900	2900	0
428	20230821	112900	8393215	2900	2900	2900	2900	0
429	20230821	112800	8393215	2900	2900	2900	2900	0
430	20230821	112700	8393215	2900	2900	2900	2900	278
431	20230821	112600	7587015	2900	2900	2900	2900	0
432	20230821	112500	7587015	2900	2900	2900	2900	0
433	20230821	112400	7587015	2900	2900	2900	2900	0
434	20230821	112300	7587015	2900	2900	2900	2900	2
435	20230821	112200	7581215	2900	2900	2900	2900	0
436	20230821	112100	7581215	2900	2900	2900	2900	0
437	20230821	112000	7581215	2900	2900	2900	2900	3
438	20230821	111900	7572515	2900	2900	2900	2900	0
439	20230821	111800	7572515	2900	2900	2900	2900	0
440	20230821	111700	7572515	2900	2900	2900	2900	0
441	20230821	111600	7572515	2900	2900	2900	2900	1
442	20230821	111500	7569615	2895	2895	2895	2895	0
443	20230821	111400	7569615	2895	2895	2895	2895	0
444	20230821	111300	7569615	2895	2900	2900	2895	1000
445	20230821	111200	4674610	2900	2900	2900	2900	0
446	20230821	111100	4674610	2900	2900	2900	2900	0
447	20230821	111000	4674610	2900	2900	2900	2900	1
448	20230821	110900	4671710	2910	2910	2910	2910	0
449	20230821	110800	4671710	2910	2910	2910	2910	0
450	20230821	110700	4671710	2910	2900	2910	2900	10
451	20230821	110600	4642700	2900	2900	2900	2900	1
452	20230821	110500	4639800	2900	2900	2900	2900	0
453	20230821	110400	4639800	2900	2900	2900	2900	7
454	20230821	110300	4619500	2895	2895	2895	2895	0
455	20230821	110200	4619500	2895	2895	2895	2895	0
456	20230821	110100	4619500	2895	2895	2895	2895	0
457	20230821	110000	4619500	2895	2895	2895	2895	0
458	20230821	105900	4619500	2895	2895	2895	2895	0
459	20230821	105800	4619500	2895	2895	2895	2895	0
460	20230821	105700	4619500	2895	2895	2895	2895	0
461	20230821	105600	4619500	2895	2895	2895	2895	0
462	20230821	105500	4619500	2895	2895	2895	2895	0
463	20230821	105400	4619500	2895	2895	2895	2895	0
464	20230821	105300	4619500	2895	2895	2895	2895	0
465	20230821	105200	4619500	2895	2895	2895	2895	0
466	20230821	105100	4619500	2895	2895	2895	2895	0
467	20230821	105000	4619500	2895	2895	2895	2895	0
468	20230821	104900	4619500	2895	2895	2895	2895	0
469	20230821	104800	4619500	2895	2895	2895	2895	0
470	20230821	104700	4619500	2895	2895	2895	2895	0
471	20230821	104600	4619500	2895	2895	2895	2895	2
472	20230821	104500	4613710	2895	2895	2895	2895	0
473	20230821	104400	4613710	2895	2895	2895	2895	0
474	20230821	104300	4613710	2895	2895	2895	2895	0
475	20230821	104200	4613710	2895	2895	2895	2895	0
476	20230821	104100	4613710	2895	2895	2895	2895	0
477	20230821	104000	4613710	2895	2895	2895	2895	0
478	20230821	103900	4613710	2895	2895	2895	2895	0
479	20230821	103800	4613710	2895	2895	2895	2895	349
480	20230821	103700	3603355	2895	2895	2895	2895	0
481	20230821	103600	3603355	2895	2895	2895	2895	0
482	20230821	103500	3603355	2895	2895	2895	2895	0
483	20230821	103400	3603355	2895	2895	2895	2895	17
484	20230821	103300	3554140	2900	2900	2900	2900	0
485	20230821	103200	3554140	2900	2900	2900	2900	0
486	20230821	103100	3554140	2900	2900	2900	2900	0
487	20230821	103000	3554140	2900	2900	2900	2900	0
488	20230821	102900	3554140	2900	2900	2900	2900	0
489	20230821	102800	3554140	2900	2900	2900	2900	0
490	20230821	102700	3554140	2900	2900	2900	2900	0
491	20230821	102600	3554140	2900	2900	2900	2900	0
492	20230821	102500	3554140	2900	2900	2900	2900	0
493	20230821	102400	3554140	2900	2900	2900	2900	0
494	20230821	102300	3554140	2900	2900	2900	2900	0
495	20230821	102200	3554140	2900	2900	2900	2900	0
496	20230821	102100	3554140	2900	2900	2900	2900	0
497	20230821	102000	3554140	2900	2900	2900	2900	0
498	20230821	101900	3554140	2900	2900	2900	2900	0
499	20230821	101800	3554140	2900	2905	2905	2900	601
500	20230821	101700	1811235	2905	2905	2905	2905	0
501	20230821	101600	1811235	2905	2905	2905	2905	0
502	20230821	101500	1811235	2905	2905	2905	2905	0
503	20230821	101400	1811235	2905	2905	2905	2905	0
504	20230821	101300	1811235	2905	2905	2905	2905	0
505	20230821	101200	1811235	2905	2905	2905	2905	0
506	20230821	101100	1811235	2905	2905	2905	2905	0
507	20230821	101000	1811235	2905	2905	2905	2905	0
508	20230821	100900	1811235	2905	2905	2905	2905	0
509	20230821	100800	1811235	2905	2905	2905	2905	0
510	20230821	100700	1811235	2905	2905	2905	2905	0
511	20230821	100600	1811235	2905	2905	2905	2905	0
512	20230821	100500	1811235	2905	2905	2905	2905	0
513	20230821	100400	1811235	2905	2910	2910	2905	5
514	20230821	100300	1796700	2905	2905	2905	2905	0
515	20230821	100200	1796700	2905	2905	2905	2905	96
516	20230821	100100	1517820	2910	2910	2910	2910	0
517	20230821	100000	1517820	2910	2910	2910	2910	0
518	20230821	095900	1517820	2910	2910	2910	2910	0
519	20230821	095800	1517820	2910	2910	2910	2910	0
520	20230821	095700	1517820	2910	2910	2910	2910	0
521	20230821	095600	1517820	2910	2910	2910	2910	0
522	20230821	095500	1517820	2910	2910	2910	2910	0
523	20230821	095400	1517820	2910	2910	2910	2910	0
524	20230821	095300	1517820	2910	2910	2910	2910	0
525	20230821	095200	1517820	2910	2910	2910	2910	0
526	20230821	095100	1517820	2910	2910	2910	2910	0
527	20230821	095000	1517820	2910	2910	2910	2910	7
528	20230821	094900	1497450	2910	2910	2910	2910	10
529	20230821	094800	1468350	2920	2920	2920	2920	50
530	20230821	094700	1322350	2920	2920	2920	2920	0
531	20230821	094600	1322350	2920	2920	2920	2920	5
532	20230821	094500	1307750	2920	2920	2920	2920	0
533	20230821	094400	1307750	2920	2920	2920	2920	0
534	20230821	094300	1307750	2920	2920	2920	2920	10
535	20230821	094200	1278550	2920	2920	2920	2920	0
536	20230821	094100	1278550	2920	2920	2920	2920	0
537	20230821	094000	1278550	2920	2920	2920	2920	0
538	20230821	093900	1278550	2920	2915	2920	2915	10
539	20230821	093800	1249365	2920	2920	2920	2920	0
540	20230821	093700	1249365	2920	2920	2920	2920	1
541	20230821	093600	1246445	2920	2920	2920	2920	0
542	20230821	093500	1246445	2920	2920	2920	2920	50
543	20230821	093400	1100445	2920	2920	2920	2920	1
544	20230821	093300	1097525	2925	2925	2925	2925	0
545	20230821	093200	1097525	2925	2925	2925	2925	0
546	20230821	093100	1097525	2925	2925	2925	2925	10
547	20230821	093000	1068275	2925	2925	2925	2925	0
548	20230821	092900	1068275	2925	2925	2925	2925	0
549	20230821	092800	1068275	2925	2925	2925	2925	0
550	20230821	092700	1068275	2925	2925	2925	2925	0
551	20230821	092600	1068275	2925	2925	2925	2925	0
552	20230821	092500	1068275	2925	2925	2925	2925	0
553	20230821	092400	1068275	2925	2925	2925	2925	0
554	20230821	092300	1068275	2925	2925	2925	2925	0
555	20230821	092200	1068275	2925	2925	2925	2925	7
556	20230821	092100	1047800	2920	2920	2920	2920	0
557	20230821	092000	1047800	2920	2920	2920	2920	0
558	20230821	091900	1047800	2920	2925	2925	2920	4
559	20230821	091800	1036105	2920	2920	2920	2920	0
560	20230821	091700	1036105	2920	2920	2920	2920	0
561	20230821	091600	1036105	2920	2920	2920	2920	0
562	20230821	091500	1036105	2920	2920	2920	2920	0
563	20230821	091400	1036105	2920	2920	2920	2920	0
564	20230821	091300	1036105	2920	2920	2920	2920	0
565	20230821	091200	1036105	2920	2920	2920	2920	0
566	20230821	091100	1036105	2920	2925	2925	2920	13
567	20230821	091000	998095	2920	2920	2920	2920	0
568	20230821	090900	998095	2920	2920	2920	2920	0
569	20230821	090800	998095	2920	2920	2920	2920	0
570	20230821	090700	998095	2920	2920	2920	2920	0
571	20230821	090600	998095	2920	2920	2920	2920	0
572	20230821	090500	998095	2920	2920	2920	2920	0
573	20230821	090400	998095	2920	2920	2920	2920	21
574	20230821	090300	936775	2925	2925	2930	2925	70
575	20230821	090200	731780	2930	2905	2930	2875	136
576	20230821	090100	337165	2905	2905	2905	2905	90
577	20230821	090000	75715	2900	2945	2945	2900	26