KissMeData/002200/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	183500	327532595	2940	2940	2940	2940	1802
3	20230804	183400	327532595	2940	2940	2940	2940	0
4	20230804	183300	327532595	2940	2940	2940	2940	0
5	20230804	183200	327532595	2940	2940	2940	2940	0
6	20230804	183100	327532595	2940	2940	2940	2940	0
7	20230804	183000	327532595	2940	2940	2940	2940	0
8	20230804	182900	327532595	2940	2940	2940	2940	0
9	20230804	182800	327532595	2940	2940	2940	2940	0
10	20230804	182700	327532595	2940	2940	2940	2940	0
11	20230804	182600	327532595	2940	2940	2940	2940	0
12	20230804	182500	327532595	2940	2940	2940	2940	0
13	20230804	182400	327532595	2940	2940	2940	2940	0
14	20230804	182300	327532595	2940	2940	2940	2940	0
15	20230804	182200	327532595	2940	2940	2940	2940	0
16	20230804	182100	327532595	2940	2940	2940	2940	0
17	20230804	182000	327532595	2940	2940	2940	2940	0
18	20230804	181900	327532595	2940	2940	2940	2940	0
19	20230804	181800	327532595	2940	2940	2940	2940	0
20	20230804	181700	327532595	2940	2940	2940	2940	0
21	20230804	181600	327532595	2940	2940	2940	2940	0
22	20230804	181500	327532595	2940	2940	2940	2940	0
23	20230804	181400	327532595	2940	2940	2940	2940	0
24	20230804	181300	327532595	2940	2940	2940	2940	0
25	20230804	181200	327532595	2940	2940	2940	2940	0
26	20230804	181100	327532595	2940	2940	2940	2940	0
27	20230804	181000	327532595	2940	2940	2940	2940	0
28	20230804	180900	327532595	2940	2940	2940	2940	0
29	20230804	180800	327532595	2940	2940	2940	2940	0
30	20230804	180700	327532595	2940	2940	2940	2940	0
31	20230804	180600	327532595	2940	2940	2940	2940	0
32	20230804	180500	327532595	2940	2940	2940	2940	1802
33	20230804	180400	327532595	2940	2940	2940	2940	0
34	20230804	180300	327532595	2940	2940	2940	2940	0
35	20230804	180200	327532595	2940	2940	2940	2940	0
36	20230804	180100	327532595	2940	2940	2940	2940	0
37	20230804	180000	327532595	2940	2940	2940	2940	0
38	20230804	175900	327532595	2940	2940	2940	2940	0
39	20230804	175800	327532595	2940	2940	2940	2940	0
40	20230804	175700	327532595	2940	2940	2940	2940	0
41	20230804	175600	327532595	2940	2940	2940	2940	0
42	20230804	175500	327532595	2940	2940	2940	2940	0
43	20230804	175400	327532595	2940	2940	2940	2940	0
44	20230804	175300	327532595	2940	2940	2940	2940	0
45	20230804	175200	327532595	2940	2940	2940	2940	0
46	20230804	175100	327532595	2940	2940	2940	2940	0
47	20230804	175000	327532595	2940	2940	2940	2940	0
48	20230804	174900	327532595	2940	2940	2940	2940	0
49	20230804	174800	327532595	2940	2940	2940	2940	0
50	20230804	174700	327532595	2940	2940	2940	2940	0
51	20230804	174600	327532595	2940	2940	2940	2940	0
52	20230804	174500	327532595	2940	2940	2940	2940	0
53	20230804	174400	327532595	2940	2940	2940	2940	0
54	20230804	174300	327532595	2940	2940	2940	2940	0
55	20230804	174200	327532595	2940	2940	2940	2940	0
56	20230804	174100	327532595	2940	2940	2940	2940	0
57	20230804	174000	327532595	2940	2940	2940	2940	0
58	20230804	173900	327532595	2940	2940	2940	2940	0
59	20230804	173800	327532595	2940	2940	2940	2940	0
60	20230804	173700	327532595	2940	2940	2940	2940	0
61	20230804	173600	327532595	2940	2940	2940	2940	0
62	20230804	173500	327532595	2940	2940	2940	2940	1802
63	20230804	173400	327532595	2940	2940	2940	2940	0
64	20230804	173300	327532595	2940	2940	2940	2940	0
65	20230804	173200	327532595	2940	2940	2940	2940	0
66	20230804	173100	327532595	2940	2940	2940	2940	0
67	20230804	173000	327532595	2940	2940	2940	2940	0
68	20230804	172900	327532595	2940	2940	2940	2940	0
69	20230804	172800	327532595	2940	2940	2940	2940	0
70	20230804	172700	327532595	2940	2940	2940	2940	0
71	20230804	172600	327532595	2940	2940	2940	2940	0
72	20230804	172500	327532595	2940	2940	2940	2940	0
73	20230804	172400	327532595	2940	2940	2940	2940	0
74	20230804	172300	327532595	2940	2940	2940	2940	0
75	20230804	172200	327532595	2940	2940	2940	2940	0
76	20230804	172100	327532595	2940	2940	2940	2940	0
77	20230804	172000	327532595	2940	2940	2940	2940	0
78	20230804	171900	327532595	2940	2940	2940	2940	0
79	20230804	171800	327532595	2940	2940	2940	2940	0
80	20230804	171700	327532595	2940	2940	2940	2940	0
81	20230804	171600	327532595	2940	2940	2940	2940	0
82	20230804	171500	327532595	2940	2940	2940	2940	0
83	20230804	171400	327532595	2940	2940	2940	2940	0
84	20230804	171300	327532595	2940	2940	2940	2940	0
85	20230804	171200	327532595	2940	2940	2940	2940	0
86	20230804	171100	327532595	2940	2940	2940	2940	0
87	20230804	171000	327532595	2940	2940	2940	2940	0
88	20230804	170900	327532595	2940	2940	2940	2940	0
89	20230804	170800	327532595	2940	2940	2940	2940	0
90	20230804	170700	327532595	2940	2940	2940	2940	0
91	20230804	170600	327532595	2940	2940	2940	2940	0
92	20230804	170500	327532595	2940	2940	2940	2940	1802
93	20230804	170400	327532595	2940	2940	2940	2940	0
94	20230804	170300	327532595	2940	2940	2940	2940	0
95	20230804	170200	327532595	2940	2940	2940	2940	0
96	20230804	170100	327532595	2940	2940	2940	2940	0
97	20230804	170000	327532595	2940	2940	2940	2940	0
98	20230804	165900	327532595	2940	2940	2940	2940	0
99	20230804	165800	327532595	2940	2940	2940	2940	0
100	20230804	165700	327532595	2940	2940	2940	2940	0
101	20230804	165600	327532595	2940	2940	2940	2940	0
102	20230804	165500	327532595	2940	2940	2940	2940	0
103	20230804	165400	327532595	2940	2940	2940	2940	0
104	20230804	165300	327532595	2940	2940	2940	2940	0
105	20230804	165200	327532595	2940	2940	2940	2940	0
106	20230804	165100	327532595	2940	2940	2940	2940	0
107	20230804	165000	327532595	2940	2940	2940	2940	0
108	20230804	164900	327532595	2940	2940	2940	2940	0
109	20230804	164800	327532595	2940	2940	2940	2940	0
110	20230804	164700	327532595	2940	2940	2940	2940	0
111	20230804	164600	327532595	2940	2940	2940	2940	0
112	20230804	164500	327532595	2940	2940	2940	2940	0
113	20230804	164400	327532595	2940	2940	2940	2940	0
114	20230804	164300	327532595	2940	2940	2940	2940	0
115	20230804	164200	327532595	2940	2940	2940	2940	0
116	20230804	164100	327532595	2940	2940	2940	2940	0
117	20230804	164000	327532595	2940	2940	2940	2940	0
118	20230804	163900	327532595	2940	2940	2940	2940	0
119	20230804	163800	327532595	2940	2940	2940	2940	0
120	20230804	163700	327532595	2940	2940	2940	2940	0
121	20230804	163600	327532595	2940	2940	2940	2940	0
122	20230804	163500	327532595	2940	2940	2940	2940	1802
123	20230804	163400	327532595	2940	2940	2940	2940	0
124	20230804	163300	327532595	2940	2940	2940	2940	0
125	20230804	163200	327532595	2940	2940	2940	2940	0
126	20230804	163100	327532595	2940	2940	2940	2940	0
127	20230804	163000	327532595	2940	2940	2940	2940	0
128	20230804	162900	327532595	2940	2940	2940	2940	0
129	20230804	162800	327532595	2940	2940	2940	2940	0
130	20230804	162700	327532595	2940	2940	2940	2940	0
131	20230804	162600	327532595	2940	2940	2940	2940	0
132	20230804	162500	327532595	2940	2940	2940	2940	0
133	20230804	162400	327532595	2940	2940	2940	2940	0
134	20230804	162300	327532595	2940	2940	2940	2940	0
135	20230804	162200	327532595	2940	2940	2940	2940	0
136	20230804	162100	327532595	2940	2940	2940	2940	0
137	20230804	162000	327532595	2940	2940	2940	2940	0
138	20230804	161900	327532595	2940	2940	2940	2940	0
139	20230804	161800	327532595	2940	2940	2940	2940	0
140	20230804	161700	327532595	2940	2940	2940	2940	0
141	20230804	161600	327532595	2940	2940	2940	2940	0
142	20230804	161500	327532595	2940	2940	2940	2940	0
143	20230804	161400	327532595	2940	2940	2940	2940	0
144	20230804	161300	327532595	2940	2940	2940	2940	0
145	20230804	161200	327532595	2940	2940	2940	2940	0
146	20230804	161100	327532595	2940	2940	2940	2940	0
147	20230804	161000	327532595	2940	2940	2940	2940	0
148	20230804	160900	327532595	2940	2940	2940	2940	0
149	20230804	160800	327532595	2940	2940	2940	2940	0
150	20230804	160700	327532595	2940	2940	2940	2940	0
151	20230804	160600	327532595	2940	2940	2940	2940	0
152	20230804	160500	327532595	2940	2940	2940	2940	1802
153	20230804	160400	327532595	2940	2940	2940	2940	0
154	20230804	160300	327532595	2940	2940	2940	2940	0
155	20230804	160200	327532595	2940	2940	2940	2940	0
156	20230804	160100	327532595	2940	2940	2940	2940	0
157	20230804	160000	327532595	2940	2940	2940	2940	0
158	20230804	155900	327532595	2940	2940	2940	2940	0
159	20230804	155800	327532595	2940	2940	2940	2940	0
160	20230804	155700	327532595	2940	2940	2940	2940	0
161	20230804	155600	327532595	2940	2940	2940	2940	0
162	20230804	155500	327532595	2940	2940	2940	2940	0
163	20230804	155400	327532595	2940	2940	2940	2940	0
164	20230804	155300	327532595	2940	2940	2940	2940	0
165	20230804	155200	327532595	2940	2940	2940	2940	0
166	20230804	155100	327532595	2940	2940	2940	2940	0
167	20230804	155000	327532595	2940	2940	2940	2940	0
168	20230804	154900	327532595	2940	2940	2940	2940	0
169	20230804	154800	327532595	2940	2940	2940	2940	0
170	20230804	154700	327532595	2940	2940	2940	2940	0
171	20230804	154600	327532595	2940	2940	2940	2940	0
172	20230804	154500	327532595	2940	2940	2940	2940	0
173	20230804	154400	327532595	2940	2940	2940	2940	0
174	20230804	154300	327532595	2940	2940	2940	2940	0
175	20230804	154200	327532595	2940	2940	2940	2940	0
176	20230804	154100	327532595	2940	2940	2940	2940	0
177	20230804	154000	327532595	2940	2940	2940	2940	0
178	20230804	153900	327532595	2940	2940	2940	2940	0
179	20230804	153800	327532595	2940	2940	2940	2940	0
180	20230804	153700	327532595	2940	2940	2940	2940	0
181	20230804	153600	327532595	2940	2940	2940	2940	0
182	20230804	153500	327532595	2940	2940	2940	2940	1802
183	20230804	153400	327532595	2940	2940	2940	2940	0
184	20230804	153300	327532595	2940	2940	2940	2940	0
185	20230804	153200	327532595	2940	2940	2940	2940	0
186	20230804	153100	327532595	2940	2940	2940	2940	0
187	20230804	153000	327532595	2940	2940	2940	2940	1802
188	20230804	152900	322234715	2945	2945	2945	2945	0
189	20230804	152800	322234715	2945	2945	2945	2945	0
190	20230804	152700	322234715	2945	2945	2945	2945	0
191	20230804	152600	322234715	2945	2945	2945	2945	0
192	20230804	152500	322234715	2945	2945	2945	2945	0
193	20230804	152400	322234715	2945	2945	2945	2945	0
194	20230804	152300	322234715	2945	2945	2945	2945	0
195	20230804	152200	322234715	2945	2945	2945	2945	0
196	20230804	152100	322234715	2945	2945	2945	2945	0
197	20230804	152000	322234715	2945	2945	2945	2945	0
198	20230804	151900	322234715	2945	2945	2945	2945	38
199	20230804	151800	322122805	2945	2945	2945	2945	11
200	20230804	151700	322090410	2945	2945	2945	2945	0
201	20230804	151600	322090410	2945	2945	2945	2945	0
202	20230804	151500	322090410	2945	2945	2945	2945	0
203	20230804	151400	322090410	2945	2960	2965	2945	164
204	20230804	151300	321605665	2960	2955	2960	2955	557
205	20230804	151200	319958990	2955	2950	2955	2945	52
206	20230804	151100	319805600	2965	2965	2965	2965	0
207	20230804	151000	319805600	2965	2965	2965	2965	0
208	20230804	150900	319805600	2965	2965	2965	2965	0
209	20230804	150800	319805600	2965	2965	2965	2965	0
210	20230804	150700	319805600	2965	2965	2965	2965	0
211	20230804	150600	319805600	2965	2965	2965	2965	0
212	20230804	150500	319805600	2965	2965	2965	2965	0
213	20230804	150400	319805600	2965	2965	2965	2965	0
214	20230804	150300	319805600	2965	2950	2970	2950	150
215	20230804	150200	319362100	2940	2940	2940	2940	39
216	20230804	150100	319247440	2940	2940	2940	2940	36
217	20230804	150000	319141600	2940	2940	2940	2940	0
218	20230804	145900	319141600	2940	2940	2940	2940	136
219	20230804	145800	318741760	2940	2940	2940	2940	34
220	20230804	145700	318641800	2945	2940	2945	2935	952
221	20230804	145600	315844475	2940	2940	2940	2940	1
222	20230804	145500	315841535	2940	2940	2940	2940	32
223	20230804	145400	315747455	2945	2945	2945	2945	0
224	20230804	145300	315747455	2945	2945	2945	2945	19
225	20230804	145200	315691500	2945	2945	2945	2945	0
226	20230804	145100	315691500	2945	2945	2945	2945	0
227	20230804	145000	315691500	2945	2945	2945	2945	1
228	20230804	144900	315688555	2950	2950	2950	2950	0
229	20230804	144800	315688555	2950	2950	2950	2950	0
230	20230804	144700	315688555	2950	2950	2950	2950	0
231	20230804	144600	315688555	2950	2950	2950	2950	34
232	20230804	144500	315588255	2950	2950	2950	2950	14
233	20230804	144400	315546955	2945	2945	2945	2945	0
234	20230804	144300	315546955	2945	2945	2945	2945	0
235	20230804	144200	315546955	2945	2945	2945	2945	0
236	20230804	144100	315546955	2945	2945	2945	2945	2
237	20230804	144000	315541065	2940	2940	2940	2940	1
238	20230804	143900	315538125	2950	2950	2950	2950	2
239	20230804	143800	315532225	2950	2950	2950	2950	46
240	20230804	143700	315396525	2935	2935	2935	2935	0
241	20230804	143600	315396525	2935	2935	2935	2935	0
242	20230804	143500	315396525	2935	2935	2935	2935	0
243	20230804	143400	315396525	2935	2935	2935	2935	0
244	20230804	143300	315396525	2935	2935	2935	2935	0
245	20230804	143200	315396525	2935	2935	2935	2935	0
246	20230804	143100	315396525	2935	2935	2935	2935	0
247	20230804	143000	315396525	2935	2935	2935	2935	0
248	20230804	142900	315396525	2935	2935	2935	2935	0
249	20230804	142800	315396525	2935	2935	2935	2935	0
250	20230804	142700	315396525	2935	2935	2935	2935	0
251	20230804	142600	315396525	2935	2935	2935	2935	0
252	20230804	142500	315396525	2935	2935	2935	2935	0
253	20230804	142400	315396525	2935	2935	2935	2935	0
254	20230804	142300	315396525	2935	2935	2935	2935	0
255	20230804	142200	315396525	2935	2935	2935	2935	70
256	20230804	142100	315191075	2940	2940	2940	2940	10
257	20230804	142000	315161675	2940	2940	2940	2940	361
258	20230804	141900	314100335	2935	2935	2935	2935	0
259	20230804	141800	314100335	2935	2935	2935	2935	0
260	20230804	141700	314100335	2935	2940	2940	2935	93
261	20230804	141600	313826920	2950	2955	2955	2950	1329
262	20230804	141500	309904735	2960	2960	2960	2960	641
263	20230804	141400	308007375	2960	2960	2960	2960	50
264	20230804	141300	307859375	2960	2960	2960	2960	25
265	20230804	141200	307785375	2970	2960	2970	2960	44
266	20230804	141100	307654705	2970	2970	2970	2970	0
267	20230804	141000	307654705	2970	2970	2970	2970	0
268	20230804	140900	307654705	2970	2970	2970	2970	0
269	20230804	140800	307654705	2970	2970	2970	2970	0
270	20230804	140700	307654705	2970	2970	2970	2970	0
271	20230804	140600	307654705	2970	2970	2970	2970	0
272	20230804	140500	307654705	2970	2970	2970	2970	70
273	20230804	140400	307446805	2970	2970	2970	2970	0
274	20230804	140300	307446805	2970	2970	2970	2970	0
275	20230804	140200	307446805	2970	2970	2970	2970	0
276	20230804	140100	307446805	2970	2970	2970	2970	0
277	20230804	140000	307446805	2970	2970	2970	2970	36
278	20230804	135900	307339885	2970	2970	2970	2970	1025
279	20230804	135800	304295635	2970	2970	2970	2970	0
280	20230804	135700	304295635	2970	2970	2970	2970	0
281	20230804	135600	304295635	2970	2970	2970	2970	0
282	20230804	135500	304295635	2970	2970	2970	2970	13
283	20230804	135400	304257025	2965	2960	2965	2960	1312
284	20230804	135300	300369545	2960	2960	2960	2960	1123
285	20230804	135200	297045465	2950	2950	2950	2950	0
286	20230804	135100	297045465	2950	2950	2950	2950	0
287	20230804	135000	297045465	2950	2950	2950	2950	0
288	20230804	134900	297045465	2950	2950	2950	2950	0
289	20230804	134800	297045465	2950	2950	2950	2950	0
290	20230804	134700	297045465	2950	2950	2950	2950	0
291	20230804	134600	297045465	2950	2950	2950	2950	0
292	20230804	134500	297045465	2950	2950	2950	2950	0
293	20230804	134400	297045465	2950	2950	2950	2950	0
294	20230804	134300	297045465	2950	2950	2950	2950	0
295	20230804	134200	297045465	2950	2950	2950	2950	0
296	20230804	134100	297045465	2950	2950	2950	2950	0
297	20230804	134000	297045465	2950	2950	2950	2950	40
298	20230804	133900	296927465	2950	2950	2950	2950	0
299	20230804	133800	296927465	2950	2950	2950	2950	0
300	20230804	133700	296927465	2950	2950	2950	2950	25
301	20230804	133600	296853715	2960	2960	2960	2960	0
302	20230804	133500	296853715	2960	2960	2960	2960	11
303	20230804	133400	296821155	2960	2960	2960	2960	1109
304	20230804	133300	293538515	2960	2960	2960	2960	0
305	20230804	133200	293538515	2960	2960	2960	2960	0
306	20230804	133100	293538515	2960	2960	2960	2960	0
307	20230804	133000	293538515	2960	2960	2960	2960	0
308	20230804	132900	293538515	2960	2960	2960	2960	0
309	20230804	132800	293538515	2960	2960	2960	2960	0
310	20230804	132700	293538515	2960	2960	2960	2960	0
311	20230804	132600	293538515	2960	2960	2960	2960	0
312	20230804	132500	293538515	2960	2960	2960	2960	0
313	20230804	132400	293538515	2960	2960	2960	2960	500
314	20230804	132300	292058515	2955	2955	2955	2955	0
315	20230804	132200	292058515	2955	2955	2955	2955	0
316	20230804	132100	292058515	2955	2955	2955	2955	0
317	20230804	132000	292058515	2955	2955	2955	2955	172
318	20230804	131900	291550255	2960	2960	2960	2960	0
319	20230804	131800	291550255	2960	2960	2960	2960	0
320	20230804	131700	291550255	2960	2965	2965	2960	203
321	20230804	131600	290949335	2965	2965	2965	2965	0
322	20230804	131500	290949335	2965	2965	2965	2965	60
323	20230804	131400	290771435	2965	2965	2965	2965	5
324	20230804	131300	290756610	2965	2965	2965	2965	0
325	20230804	131200	290756610	2965	2965	2965	2965	0
326	20230804	131100	290756610	2965	2965	2965	2965	5
327	20230804	131000	290741785	2970	2975	2975	2970	308
328	20230804	130900	289826975	2970	2970	2970	2970	224
329	20230804	130800	289161695	2970	2970	2970	2970	225
330	20230804	130700	288493445	2980	2990	2990	2970	52
331	20230804	130600	288337995	2990	2990	2990	2990	1
332	20230804	130500	288335005	2990	2980	2990	2980	525
333	20230804	130400	286765295	2990	2980	2990	2980	3597
334	20230804	130300	276020645	2970	2960	2970	2960	1245
335	20230804	130200	272327995	2960	2960	2960	2960	0
336	20230804	130100	272327995	2960	2960	2960	2960	22
337	20230804	130000	272262875	2960	2970	2970	2960	2478
338	20230804	125900	264909215	2970	2975	2975	2970	597
339	20230804	125800	263133145	2970	2950	2975	2950	10797
340	20230804	125700	231118345	2950	2950	2950	2950	0
341	20230804	125600	231118345	2950	2940	2950	2940	302
342	20230804	125500	230227465	2950	2950	2950	2950	0
343	20230804	125400	230227465	2950	2950	2950	2950	0
344	20230804	125300	230227465	2950	2950	2950	2950	3009
345	20230804	125200	221350915	2935	2935	2935	2935	0
346	20230804	125100	221350915	2935	2930	2935	2930	4833
347	20230804	125000	207180175	2930	2930	2930	2930	176
348	20230804	124900	206664495	2925	2925	2925	2925	1
349	20230804	124800	206661570	2930	2925	2930	2925	92
350	20230804	124700	206392030	2925	2925	2925	2925	500
351	20230804	124600	204929530	2925	2930	2930	2925	609
352	20230804	124500	203145265	2925	2925	2925	2925	0
353	20230804	124400	203145265	2925	2925	2925	2925	0
354	20230804	124300	203145265	2925	2925	2925	2925	0
355	20230804	124200	203145265	2925	2925	2925	2925	19
356	20230804	124100	203089690	2930	2930	2930	2930	0
357	20230804	124000	203089690	2930	2930	2930	2930	0
358	20230804	123900	203089690	2930	2930	2930	2930	0
359	20230804	123800	203089690	2930	2930	2930	2930	0
360	20230804	123700	203089690	2930	2930	2930	2930	1
361	20230804	123600	203086760	2925	2925	2925	2925	0
362	20230804	123500	203086760	2925	2925	2925	2925	0
363	20230804	123400	203086760	2925	2925	2925	2925	0
364	20230804	123300	203086760	2925	2925	2925	2925	0
365	20230804	123200	203086760	2925	2925	2925	2925	1
366	20230804	123100	203083835	2925	2925	2925	2925	0
367	20230804	123000	203083835	2925	2925	2925	2925	35
368	20230804	122900	202981460	2930	2930	2930	2930	0
369	20230804	122800	202981460	2930	2930	2930	2930	0
370	20230804	122700	202981460	2930	2920	2930	2920	1717
371	20230804	122600	197964930	2920	2920	2920	2920	0
372	20230804	122500	197964930	2920	2910	2920	2905	5100
373	20230804	122400	183093845	2910	2910	2910	2910	0
374	20230804	122300	183093845	2910	2910	2910	2910	0
375	20230804	122200	183093845	2910	2910	2910	2910	0
376	20230804	122100	183093845	2910	2910	2910	2910	0
377	20230804	122000	183093845	2910	2910	2910	2910	0
378	20230804	121900	183093845	2910	2910	2910	2910	0
379	20230804	121800	183093845	2910	2910	2910	2910	0
380	20230804	121700	183093845	2910	2910	2910	2910	12
381	20230804	121600	183058925	2910	2910	2910	2910	0
382	20230804	121500	183058925	2910	2910	2910	2910	0
383	20230804	121400	183058925	2910	2910	2910	2910	1
384	20230804	121300	183056015	2900	2900	2900	2900	0
385	20230804	121200	183056015	2900	2900	2900	2900	0
386	20230804	121100	183056015	2900	2900	2900	2900	1505
387	20230804	121000	178691515	2895	2885	2895	2885	3949
388	20230804	120900	167278850	2885	2885	2885	2885	0
389	20230804	120800	167278850	2885	2885	2885	2885	0
390	20230804	120700	167278850	2885	2885	2885	2885	0
391	20230804	120600	167278850	2885	2885	2885	2885	0
392	20230804	120500	167278850	2885	2885	2885	2885	0
393	20230804	120400	167278850	2885	2885	2885	2885	0
394	20230804	120300	167278850	2885	2885	2885	2885	0
395	20230804	120200	167278850	2885	2885	2885	2885	0
396	20230804	120100	167278850	2885	2885	2885	2885	0
397	20230804	120000	167278850	2885	2885	2885	2885	0
398	20230804	115900	167278850	2885	2885	2885	2885	1
399	20230804	115800	167275965	2885	2885	2885	2885	280
400	20230804	115700	166468165	2885	2885	2885	2885	0
401	20230804	115600	166468165	2885	2885	2885	2885	0
402	20230804	115500	166468165	2885	2885	2885	2885	0
403	20230804	115400	166468165	2885	2885	2885	2885	0
404	20230804	115300	166468165	2885	2885	2885	2885	0
405	20230804	115200	166468165	2885	2885	2885	2885	0
406	20230804	115100	166468165	2885	2885	2885	2885	0
407	20230804	115000	166468165	2885	2885	2885	2885	0
408	20230804	114900	166468165	2885	2885	2885	2885	0
409	20230804	114800	166468165	2885	2885	2885	2885	0
410	20230804	114700	166468165	2885	2885	2885	2885	0
411	20230804	114600	166468165	2885	2890	2890	2885	4
412	20230804	114500	166456610	2880	2880	2880	2880	541
413	20230804	114400	164898530	2880	2880	2880	2880	340
414	20230804	114300	163919330	2885	2885	2885	2885	13
415	20230804	114200	163881825	2895	2895	2895	2895	100
416	20230804	114100	163592325	2895	2895	2895	2895	0
417	20230804	114000	163592325	2895	2895	2895	2895	0
418	20230804	113900	163592325	2895	2895	2895	2895	0
419	20230804	113800	163592325	2895	2895	2895	2895	0
420	20230804	113700	163592325	2895	2895	2895	2895	6
421	20230804	113600	163574955	2895	2895	2895	2895	0
422	20230804	113500	163574955	2895	2895	2895	2895	1
423	20230804	113400	163572060	2895	2895	2895	2895	0
424	20230804	113300	163572060	2895	2895	2895	2895	0
425	20230804	113200	163572060	2895	2895	2895	2895	1
426	20230804	113100	163569165	2890	2890	2890	2890	0
427	20230804	113000	163569165	2890	2890	2890	2890	0
428	20230804	112900	163569165	2890	2890	2890	2890	5
429	20230804	112800	163554715	2885	2885	2885	2885	0
430	20230804	112700	163554715	2885	2885	2885	2885	0
431	20230804	112600	163554715	2885	2885	2885	2885	0
432	20230804	112500	163554715	2885	2885	2885	2885	0
433	20230804	112400	163554715	2885	2885	2885	2885	8
434	20230804	112300	163531635	2885	2885	2885	2885	0
435	20230804	112200	163531635	2885	2885	2885	2885	213
436	20230804	112100	162917130	2885	2885	2885	2885	0
437	20230804	112000	162917130	2885	2885	2885	2885	150
438	20230804	111900	162484380	2885	2885	2885	2885	0
439	20230804	111800	162484380	2885	2885	2885	2885	0
440	20230804	111700	162484380	2885	2885	2885	2885	0
441	20230804	111600	162484380	2885	2885	2885	2885	0
442	20230804	111500	162484380	2885	2885	2885	2885	0
443	20230804	111400	162484380	2885	2885	2885	2885	0
444	20230804	111300	162484380	2885	2885	2885	2885	0
445	20230804	111200	162484380	2885	2885	2885	2885	0
446	20230804	111100	162484380	2885	2885	2885	2885	0
447	20230804	111000	162484380	2885	2885	2885	2885	0
448	20230804	110900	162484380	2885	2885	2885	2885	0
449	20230804	110800	162484380	2885	2885	2885	2885	0
450	20230804	110700	162484380	2885	2895	2895	2885	501
451	20230804	110600	161034005	2885	2885	2885	2885	0
452	20230804	110500	161034005	2885	2885	2885	2885	0
453	20230804	110400	161034005	2885	2885	2885	2885	0
454	20230804	110300	161034005	2885	2885	2885	2885	0
455	20230804	110200	161034005	2885	2885	2885	2885	0
456	20230804	110100	161034005	2885	2885	2885	2885	1
457	20230804	110000	161031120	2890	2890	2890	2890	0
458	20230804	105900	161031120	2890	2890	2890	2890	90
459	20230804	105800	160771020	2895	2895	2895	2895	0
460	20230804	105700	160771020	2895	2895	2895	2895	0
461	20230804	105600	160771020	2895	2895	2895	2895	5
462	20230804	105500	160756545	2880	2880	2880	2880	1
463	20230804	105400	160753665	2875	2875	2875	2875	0
464	20230804	105300	160753665	2875	2875	2875	2875	0
465	20230804	105200	160753665	2875	2875	2875	2875	0
466	20230804	105100	160753665	2875	2875	2875	2875	0
467	20230804	105000	160753665	2875	2875	2875	2875	135
468	20230804	104900	160365540	2895	2895	2895	2895	1
469	20230804	104800	160362645	2855	2905	2905	2855	215
470	20230804	104700	159740030	2915	2915	2915	2915	0
471	20230804	104600	159740030	2915	2915	2915	2915	0
472	20230804	104500	159740030	2915	2915	2915	2915	0
473	20230804	104400	159740030	2915	2915	2915	2915	0
474	20230804	104300	159740030	2915	2915	2915	2915	0
475	20230804	104200	159740030	2915	2915	2915	2915	0
476	20230804	104100	159740030	2915	2915	2915	2915	0
477	20230804	104000	159740030	2915	2915	2915	2915	0
478	20230804	103900	159740030	2915	2915	2915	2915	0
479	20230804	103800	159740030	2915	2915	2915	2915	0
480	20230804	103700	159740030	2915	2915	2915	2915	0
481	20230804	103600	159740030	2915	2915	2915	2915	0
482	20230804	103500	159740030	2915	2915	2915	2915	0
483	20230804	103400	159740030	2915	2915	2915	2915	0
484	20230804	103300	159740030	2915	2915	2915	2915	0
485	20230804	103200	159740030	2915	2915	2915	2915	0
486	20230804	103100	159740030	2915	2915	2915	2915	0
487	20230804	103000	159740030	2915	2915	2915	2915	1
488	20230804	102900	159737115	2905	2905	2905	2905	0
489	20230804	102800	159737115	2905	2905	2905	2905	0
490	20230804	102700	159737115	2905	2905	2905	2905	139
491	20230804	102600	159333320	2905	2905	2905	2905	0
492	20230804	102500	159333320	2905	2905	2905	2905	0
493	20230804	102400	159333320	2905	2900	2905	2900	2
494	20230804	102300	159327515	2905	2905	2905	2905	0
495	20230804	102200	159327515	2905	2905	2905	2905	0
496	20230804	102100	159327515	2905	2910	2910	2905	7
497	20230804	102000	159307155	2910	2910	2910	2910	1
498	20230804	101900	159304245	2910	2910	2910	2910	1
499	20230804	101800	159301335	2905	2905	2905	2905	13
500	20230804	101700	159263570	2910	2910	2910	2910	0
501	20230804	101600	159263570	2910	2910	2910	2910	0
502	20230804	101500	159263570	2910	2900	2910	2895	355
503	20230804	101400	158231190	2895	2895	2895	2895	22
504	20230804	101300	158167500	2890	2900	2900	2890	307
505	20230804	101200	157280200	2885	2885	2885	2885	0
506	20230804	101100	157280200	2885	2885	2885	2885	299
507	20230804	101000	156417585	2880	2870	2880	2870	1334
508	20230804	100900	152581465	2855	2950	2950	2800	32767
509	20230804	100800	58913155	2955	2955	2955	2955	0
510	20230804	100700	58913155	2955	2955	2955	2955	25
511	20230804	100600	58839280	2955	2955	2955	2955	3
512	20230804	100500	58830415	2955	2955	2955	2955	10
513	20230804	100400	58800865	2955	2955	2955	2955	0
514	20230804	100300	58800865	2955	2955	2955	2955	9
515	20230804	100200	58774270	2955	2950	2955	2950	254
516	20230804	100100	58024275	2950	2945	2950	2945	100
517	20230804	100000	57729610	2935	2935	2935	2935	1
518	20230804	095900	57726675	2930	2930	2930	2930	0
519	20230804	095800	57726675	2930	2940	2940	2930	820
520	20230804	095700	55323165	2965	2965	2965	2965	0
521	20230804	095600	55323165	2965	2965	2965	2965	0
522	20230804	095500	55323165	2965	2965	2965	2965	0
523	20230804	095400	55323165	2965	2965	2965	2965	0
524	20230804	095300	55323165	2965	2965	2965	2965	0
525	20230804	095200	55323165	2965	2965	2965	2965	0
526	20230804	095100	55323165	2965	2965	2965	2965	3
527	20230804	095000	55314270	2965	2965	2965	2965	1
528	20230804	094900	55311305	2955	2955	2955	2955	0
529	20230804	094800	55311305	2955	2955	2955	2955	20
530	20230804	094700	55252205	2980	2950	2980	2950	3763
531	20230804	094600	44058250	2950	2955	2955	2950	67
532	20230804	094500	43860450	2960	2950	2960	2950	340
533	20230804	094400	42854930	2950	2950	2950	2950	131
534	20230804	094300	42468480	2950	2950	2950	2950	500
535	20230804	094200	40993480	2950	2950	2950	2950	2
536	20230804	094100	40987580	2950	2950	2950	2950	1
537	20230804	094000	40984630	2935	2965	2965	2935	1375
538	20230804	093900	36946955	2970	2970	2970	2970	51
539	20230804	093800	36795485	2980	2980	2980	2980	0
540	20230804	093700	36795485	2980	2980	2980	2980	0
541	20230804	093600	36795485	2980	2980	2980	2980	2
542	20230804	093500	36789525	2980	2960	2980	2960	940
543	20230804	093400	34007105	2980	2960	2985	2960	4680
544	20230804	093300	20054425	2950	2950	2950	2950	180
545	20230804	093200	19523425	2955	2950	2960	2950	955
546	20230804	093100	16699910	2950	2950	2950	2950	7
547	20230804	093000	16679260	2950	2930	2950	2930	955
548	20230804	092900	13873210	2930	2910	2930	2910	1600
549	20230804	092800	9203540	2900	2905	2905	2900	9
550	20230804	092700	9177435	2910	2910	2910	2910	2
551	20230804	092600	9171615	2910	2910	2910	2910	46
552	20230804	092500	9037755	2900	2910	2910	2900	116
553	20230804	092400	8701340	2915	2915	2915	2915	55
554	20230804	092300	8541015	2915	2915	2915	2915	3
555	20230804	092200	8532270	2920	2900	2920	2900	276
556	20230804	092100	7731645	2905	2870	2905	2870	1948
557	20230804	092000	2105605	2870	2870	2870	2870	3
558	20230804	091900	2096995	2870	2870	2870	2870	10
559	20230804	091800	2068295	2870	2870	2870	2870	5
560	20230804	091700	2053945	2875	2875	2875	2875	2
561	20230804	091600	2048195	2870	2870	2875	2870	11
562	20230804	091500	2016605	2860	2860	2860	2860	10
563	20230804	091400	1988005	2860	2860	2860	2860	12
564	20230804	091300	1953685	2850	2850	2850	2850	0
565	20230804	091200	1953685	2850	2850	2850	2850	37
566	20230804	091100	1848235	2845	2845	2845	2845	57
567	20230804	091000	1686070	2845	2840	2845	2840	198
568	20230804	090900	1123450	2840	2840	2840	2840	35
569	20230804	090800	1024050	2840	2840	2840	2840	0
570	20230804	090700	1024050	2840	2840	2840	2840	102
571	20230804	090600	734370	2840	2840	2840	2840	0
572	20230804	090500	734370	2840	2840	2840	2840	2
573	20230804	090400	728690	2835	2835	2835	2835	1
574	20230804	090300	725855	2840	2840	2840	2840	2
575	20230804	090200	720175	2840	2840	2840	2840	4
576	20230804	090100	708815	2840	2835	2840	2835	234
577	20230804	090000	45360	2835	2835	2835	2835	16