KissMeData/002200/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	183500	130715075	2850	2850	2850	2850	1998
3	20230704	183400	130715075	2850	2850	2850	2850	0
4	20230704	183300	130715075	2850	2850	2850	2850	0
5	20230704	183200	130715075	2850	2850	2850	2850	0
6	20230704	183100	130715075	2850	2850	2850	2850	0
7	20230704	183000	130715075	2850	2850	2850	2850	0
8	20230704	182900	130715075	2850	2850	2850	2850	0
9	20230704	182800	130715075	2850	2850	2850	2850	0
10	20230704	182700	130715075	2850	2850	2850	2850	0
11	20230704	182600	130715075	2850	2850	2850	2850	0
12	20230704	182500	130715075	2850	2850	2850	2850	0
13	20230704	182400	130715075	2850	2850	2850	2850	0
14	20230704	182300	130715075	2850	2850	2850	2850	0
15	20230704	182200	130715075	2850	2850	2850	2850	0
16	20230704	182100	130715075	2850	2850	2850	2850	0
17	20230704	182000	130715075	2850	2850	2850	2850	0
18	20230704	181900	130715075	2850	2850	2850	2850	0
19	20230704	181800	130715075	2850	2850	2850	2850	0
20	20230704	181700	130715075	2850	2850	2850	2850	0
21	20230704	181600	130715075	2850	2850	2850	2850	0
22	20230704	181500	130715075	2850	2850	2850	2850	0
23	20230704	181400	130715075	2850	2850	2850	2850	0
24	20230704	181300	130715075	2850	2850	2850	2850	0
25	20230704	181200	130715075	2850	2850	2850	2850	0
26	20230704	181100	130715075	2850	2850	2850	2850	0
27	20230704	181000	130715075	2850	2850	2850	2850	0
28	20230704	180900	130715075	2850	2850	2850	2850	0
29	20230704	180800	130715075	2850	2850	2850	2850	0
30	20230704	180700	130715075	2850	2850	2850	2850	0
31	20230704	180600	130715075	2850	2850	2850	2850	0
32	20230704	180500	130715075	2850	2850	2850	2850	1998
33	20230704	180400	130715075	2850	2850	2850	2850	0
34	20230704	180300	130715075	2850	2850	2850	2850	0
35	20230704	180200	130715075	2850	2850	2850	2850	0
36	20230704	180100	130715075	2850	2850	2850	2850	0
37	20230704	180000	130715075	2850	2850	2850	2850	0
38	20230704	175900	130715075	2850	2850	2850	2850	0
39	20230704	175800	130715075	2850	2850	2850	2850	0
40	20230704	175700	130715075	2850	2850	2850	2850	0
41	20230704	175600	130715075	2850	2850	2850	2850	0
42	20230704	175500	130715075	2850	2850	2850	2850	0
43	20230704	175400	130715075	2850	2850	2850	2850	0
44	20230704	175300	130715075	2850	2850	2850	2850	0
45	20230704	175200	130715075	2850	2850	2850	2850	0
46	20230704	175100	130715075	2850	2850	2850	2850	0
47	20230704	175000	130715075	2850	2850	2850	2850	0
48	20230704	174900	130715075	2850	2850	2850	2850	0
49	20230704	174800	130715075	2850	2850	2850	2850	0
50	20230704	174700	130715075	2850	2850	2850	2850	0
51	20230704	174600	130715075	2850	2850	2850	2850	0
52	20230704	174500	130715075	2850	2850	2850	2850	0
53	20230704	174400	130715075	2850	2850	2850	2850	0
54	20230704	174300	130715075	2850	2850	2850	2850	0
55	20230704	174200	130715075	2850	2850	2850	2850	0
56	20230704	174100	130715075	2850	2850	2850	2850	0
57	20230704	174000	130715075	2850	2850	2850	2850	0
58	20230704	173900	130715075	2850	2850	2850	2850	0
59	20230704	173800	130715075	2850	2850	2850	2850	0
60	20230704	173700	130715075	2850	2850	2850	2850	0
61	20230704	173600	130715075	2850	2850	2850	2850	0
62	20230704	173500	130715075	2850	2850	2850	2850	1998
63	20230704	173400	130715075	2850	2850	2850	2850	0
64	20230704	173300	130715075	2850	2850	2850	2850	0
65	20230704	173200	130715075	2850	2850	2850	2850	0
66	20230704	173100	130715075	2850	2850	2850	2850	0
67	20230704	173000	130715075	2850	2850	2850	2850	0
68	20230704	172900	130715075	2850	2850	2850	2850	0
69	20230704	172800	130715075	2850	2850	2850	2850	0
70	20230704	172700	130715075	2850	2850	2850	2850	0
71	20230704	172600	130715075	2850	2850	2850	2850	0
72	20230704	172500	130715075	2850	2850	2850	2850	0
73	20230704	172400	130715075	2850	2850	2850	2850	0
74	20230704	172300	130715075	2850	2850	2850	2850	0
75	20230704	172200	130715075	2850	2850	2850	2850	0
76	20230704	172100	130715075	2850	2850	2850	2850	0
77	20230704	172000	130715075	2850	2850	2850	2850	0
78	20230704	171900	130715075	2850	2850	2850	2850	0
79	20230704	171800	130715075	2850	2850	2850	2850	0
80	20230704	171700	130715075	2850	2850	2850	2850	0
81	20230704	171600	130715075	2850	2850	2850	2850	0
82	20230704	171500	130715075	2850	2850	2850	2850	0
83	20230704	171400	130715075	2850	2850	2850	2850	0
84	20230704	171300	130715075	2850	2850	2850	2850	0
85	20230704	171200	130715075	2850	2850	2850	2850	0
86	20230704	171100	130715075	2850	2850	2850	2850	0
87	20230704	171000	130715075	2850	2850	2850	2850	0
88	20230704	170900	130715075	2850	2850	2850	2850	0
89	20230704	170800	130715075	2850	2850	2850	2850	0
90	20230704	170700	130715075	2850	2850	2850	2850	0
91	20230704	170600	130715075	2850	2850	2850	2850	0
92	20230704	170500	130715075	2850	2850	2850	2850	1998
93	20230704	170400	130715075	2850	2850	2850	2850	0
94	20230704	170300	130715075	2850	2850	2850	2850	0
95	20230704	170200	130715075	2850	2850	2850	2850	0
96	20230704	170100	130715075	2850	2850	2850	2850	0
97	20230704	170000	130715075	2850	2850	2850	2850	0
98	20230704	165900	130715075	2850	2850	2850	2850	0
99	20230704	165800	130715075	2850	2850	2850	2850	0
100	20230704	165700	130715075	2850	2850	2850	2850	0
101	20230704	165600	130715075	2850	2850	2850	2850	0
102	20230704	165500	130715075	2850	2850	2850	2850	0
103	20230704	165400	130715075	2850	2850	2850	2850	0
104	20230704	165300	130715075	2850	2850	2850	2850	0
105	20230704	165200	130715075	2850	2850	2850	2850	0
106	20230704	165100	130715075	2850	2850	2850	2850	0
107	20230704	165000	130715075	2850	2850	2850	2850	0
108	20230704	164900	130715075	2850	2850	2850	2850	0
109	20230704	164800	130715075	2850	2850	2850	2850	0
110	20230704	164700	130715075	2850	2850	2850	2850	0
111	20230704	164600	130715075	2850	2850	2850	2850	0
112	20230704	164500	130715075	2850	2850	2850	2850	0
113	20230704	164400	130715075	2850	2850	2850	2850	0
114	20230704	164300	130715075	2850	2850	2850	2850	0
115	20230704	164200	130715075	2850	2850	2850	2850	0
116	20230704	164100	130715075	2850	2850	2850	2850	0
117	20230704	164000	130715075	2850	2850	2850	2850	0
118	20230704	163900	130715075	2850	2850	2850	2850	0
119	20230704	163800	130715075	2850	2850	2850	2850	0
120	20230704	163700	130715075	2850	2850	2850	2850	0
121	20230704	163600	130715075	2850	2850	2850	2850	0
122	20230704	163500	130715075	2850	2850	2850	2850	1998
123	20230704	163400	130715075	2850	2850	2850	2850	0
124	20230704	163300	130715075	2850	2850	2850	2850	0
125	20230704	163200	130715075	2850	2850	2850	2850	0
126	20230704	163100	130715075	2850	2850	2850	2850	0
127	20230704	163000	130715075	2850	2850	2850	2850	0
128	20230704	162900	130715075	2850	2850	2850	2850	0
129	20230704	162800	130715075	2850	2850	2850	2850	0
130	20230704	162700	130715075	2850	2850	2850	2850	0
131	20230704	162600	130715075	2850	2850	2850	2850	0
132	20230704	162500	130715075	2850	2850	2850	2850	0
133	20230704	162400	130715075	2850	2850	2850	2850	0
134	20230704	162300	130715075	2850	2850	2850	2850	0
135	20230704	162200	130715075	2850	2850	2850	2850	0
136	20230704	162100	130715075	2850	2850	2850	2850	0
137	20230704	162000	130715075	2850	2850	2850	2850	0
138	20230704	161900	130715075	2850	2850	2850	2850	0
139	20230704	161800	130715075	2850	2850	2850	2850	0
140	20230704	161700	130715075	2850	2850	2850	2850	0
141	20230704	161600	130715075	2850	2850	2850	2850	0
142	20230704	161500	130715075	2850	2850	2850	2850	0
143	20230704	161400	130715075	2850	2850	2850	2850	0
144	20230704	161300	130715075	2850	2850	2850	2850	0
145	20230704	161200	130715075	2850	2850	2850	2850	0
146	20230704	161100	130715075	2850	2850	2850	2850	0
147	20230704	161000	130715075	2850	2850	2850	2850	0
148	20230704	160900	130715075	2850	2850	2850	2850	0
149	20230704	160800	130715075	2850	2850	2850	2850	0
150	20230704	160700	130715075	2850	2850	2850	2850	0
151	20230704	160600	130715075	2850	2850	2850	2850	0
152	20230704	160500	130715075	2850	2850	2850	2850	1998
153	20230704	160400	130715075	2850	2850	2850	2850	0
154	20230704	160300	130715075	2850	2850	2850	2850	0
155	20230704	160200	130715075	2850	2850	2850	2850	0
156	20230704	160100	130715075	2850	2850	2850	2850	0
157	20230704	160000	130715075	2850	2850	2850	2850	0
158	20230704	155900	130715075	2850	2850	2850	2850	0
159	20230704	155800	130715075	2850	2850	2850	2850	0
160	20230704	155700	130715075	2850	2850	2850	2850	0
161	20230704	155600	130715075	2850	2850	2850	2850	0
162	20230704	155500	130715075	2850	2850	2850	2850	0
163	20230704	155400	130715075	2850	2850	2850	2850	0
164	20230704	155300	130715075	2850	2850	2850	2850	0
165	20230704	155200	130715075	2850	2850	2850	2850	0
166	20230704	155100	130715075	2850	2850	2850	2850	0
167	20230704	155000	130715075	2850	2850	2850	2850	0
168	20230704	154900	130715075	2850	2850	2850	2850	0
169	20230704	154800	130715075	2850	2850	2850	2850	0
170	20230704	154700	130715075	2850	2850	2850	2850	0
171	20230704	154600	130715075	2850	2850	2850	2850	0
172	20230704	154500	130715075	2850	2850	2850	2850	0
173	20230704	154400	130715075	2850	2850	2850	2850	0
174	20230704	154300	130715075	2850	2850	2850	2850	0
175	20230704	154200	130715075	2850	2850	2850	2850	0
176	20230704	154100	130715075	2850	2850	2850	2850	0
177	20230704	154000	130715075	2850	2850	2850	2850	0
178	20230704	153900	130715075	2850	2850	2850	2850	0
179	20230704	153800	130715075	2850	2850	2850	2850	0
180	20230704	153700	130715075	2850	2850	2850	2850	0
181	20230704	153600	130715075	2850	2850	2850	2850	0
182	20230704	153500	130715075	2850	2850	2850	2850	1998
183	20230704	153400	130715075	2850	2850	2850	2850	0
184	20230704	153300	130715075	2850	2850	2850	2850	0
185	20230704	153200	130715075	2850	2850	2850	2850	0
186	20230704	153100	130715075	2850	2850	2850	2850	0
187	20230704	153000	130715075	2850	2850	2850	2850	1998
188	20230704	152900	125020775	2850	2850	2850	2850	0
189	20230704	152800	125020775	2850	2850	2850	2850	0
190	20230704	152700	125020775	2850	2850	2850	2850	0
191	20230704	152600	125020775	2850	2850	2850	2850	0
192	20230704	152500	125020775	2850	2850	2850	2850	0
193	20230704	152400	125020775	2850	2850	2850	2850	0
194	20230704	152300	125020775	2850	2850	2850	2850	0
195	20230704	152200	125020775	2850	2850	2850	2850	0
196	20230704	152100	125020775	2850	2850	2850	2850	0
197	20230704	152000	125020775	2850	2850	2850	2850	0
198	20230704	151900	125020775	2850	2850	2850	2835	108
199	20230704	151800	124714365	2850	2850	2850	2835	13
200	20230704	151700	124677330	2835	2835	2835	2835	203
201	20230704	151600	124101825	2850	2850	2850	2850	0
202	20230704	151500	124101825	2850	2850	2850	2850	0
203	20230704	151400	124101825	2850	2850	2850	2850	0
204	20230704	151300	124101825	2850	2850	2850	2850	0
205	20230704	151200	124101825	2850	2850	2850	2850	0
206	20230704	151100	124101825	2850	2840	2850	2835	11
207	20230704	151000	124070605	2835	2840	2840	2835	600
208	20230704	150900	122368610	2850	2850	2850	2850	0
209	20230704	150800	122368610	2850	2850	2850	2850	0
210	20230704	150700	122368610	2850	2850	2850	2850	0
211	20230704	150600	122368610	2850	2850	2850	2850	0
212	20230704	150500	122368610	2850	2850	2850	2850	0
213	20230704	150400	122368610	2850	2850	2850	2850	0
214	20230704	150300	122368610	2850	2850	2850	2850	0
215	20230704	150200	122368610	2850	2845	2850	2845	2
216	20230704	150100	122362915	2840	2840	2840	2840	1
217	20230704	150000	122360075	2850	2850	2850	2850	0
218	20230704	145900	122360075	2850	2850	2850	2850	0
219	20230704	145800	122360075	2850	2850	2850	2850	0
220	20230704	145700	122360075	2850	2850	2850	2850	0
221	20230704	145600	122360075	2850	2850	2850	2850	0
222	20230704	145500	122360075	2850	2845	2850	2845	101
223	20230704	145400	122072725	2850	2850	2850	2850	0
224	20230704	145300	122072725	2850	2850	2850	2850	0
225	20230704	145200	122072725	2850	2850	2850	2850	0
226	20230704	145100	122072725	2850	2850	2850	2850	1
227	20230704	145000	122069875	2850	2850	2850	2850	0
228	20230704	144900	122069875	2850	2850	2850	2850	0
229	20230704	144800	122069875	2850	2850	2850	2850	0
230	20230704	144700	122069875	2850	2850	2850	2850	0
231	20230704	144600	122069875	2850	2850	2850	2850	0
232	20230704	144500	122069875	2850	2850	2850	2850	100
233	20230704	144400	121784875	2855	2860	2860	2850	103
234	20230704	144300	121491305	2845	2845	2845	2845	186
235	20230704	144200	120962135	2860	2860	2860	2860	0
236	20230704	144100	120962135	2860	2860	2860	2860	0
237	20230704	144000	120962135	2860	2860	2860	2860	0
238	20230704	143900	120962135	2860	2860	2860	2860	0
239	20230704	143800	120962135	2860	2860	2860	2860	0
240	20230704	143700	120962135	2860	2860	2860	2860	0
241	20230704	143600	120962135	2860	2860	2860	2860	1
242	20230704	143500	120959275	2860	2860	2860	2860	0
243	20230704	143400	120959275	2860	2860	2860	2860	0
244	20230704	143300	120959275	2860	2860	2860	2860	0
245	20230704	143200	120959275	2860	2860	2860	2860	0
246	20230704	143100	120959275	2860	2860	2860	2860	0
247	20230704	143000	120959275	2860	2860	2860	2860	0
248	20230704	142900	120959275	2860	2860	2860	2860	0
249	20230704	142800	120959275	2860	2860	2860	2860	0
250	20230704	142700	120959275	2860	2860	2860	2860	0
251	20230704	142600	120959275	2860	2860	2860	2860	0
252	20230704	142500	120959275	2860	2860	2860	2860	50
253	20230704	142400	120816275	2860	2860	2860	2860	0
254	20230704	142300	120816275	2860	2860	2860	2860	0
255	20230704	142200	120816275	2860	2860	2860	2860	0
256	20230704	142100	120816275	2860	2860	2860	2860	0
257	20230704	142000	120816275	2860	2860	2860	2860	50
258	20230704	141900	120673275	2860	2860	2860	2860	0
259	20230704	141800	120673275	2860	2860	2860	2860	0
260	20230704	141700	120673275	2860	2860	2860	2860	0
261	20230704	141600	120673275	2860	2860	2860	2860	0
262	20230704	141500	120673275	2860	2860	2860	2860	0
263	20230704	141400	120673275	2860	2860	2860	2860	2
264	20230704	141300	120667555	2850	2850	2850	2850	0
265	20230704	141200	120667555	2850	2845	2850	2845	1757
266	20230704	141100	115660110	2835	2860	2860	2835	6330
267	20230704	141000	97691795	2860	2860	2860	2860	0
268	20230704	140900	97691795	2860	2860	2860	2860	0
269	20230704	140800	97691795	2860	2860	2860	2860	0
270	20230704	140700	97691795	2860	2860	2860	2860	0
271	20230704	140600	97691795	2860	2860	2860	2860	0
272	20230704	140500	97691795	2860	2860	2860	2860	0
273	20230704	140400	97691795	2860	2860	2860	2860	0
274	20230704	140300	97691795	2860	2860	2860	2860	0
275	20230704	140200	97691795	2860	2860	2860	2860	0
276	20230704	140100	97691795	2860	2850	2860	2850	15
277	20230704	140000	97649010	2860	2860	2860	2860	0
278	20230704	135900	97649010	2860	2855	2860	2855	3001
279	20230704	135800	89081150	2860	2860	2860	2860	0
280	20230704	135700	89081150	2860	2860	2860	2860	0
281	20230704	135600	89081150	2860	2860	2860	2860	199
282	20230704	135500	88512010	2875	2875	2875	2875	0
283	20230704	135400	88512010	2875	2870	2875	2870	11
284	20230704	135300	88480435	2875	2875	2875	2875	0
285	20230704	135200	88480435	2875	2875	2875	2875	0
286	20230704	135100	88480435	2875	2875	2875	2875	0
287	20230704	135000	88480435	2875	2875	2875	2875	0
288	20230704	134900	88480435	2875	2875	2875	2875	0
289	20230704	134800	88480435	2875	2875	2875	2875	1
290	20230704	134700	88477560	2875	2875	2875	2875	4
291	20230704	134600	88466060	2875	2875	2875	2875	1
292	20230704	134500	88463185	2875	2870	2875	2870	60
293	20230704	134400	88290835	2870	2870	2870	2870	20
294	20230704	134300	88233435	2875	2875	2875	2875	0
295	20230704	134200	88233435	2875	2860	2875	2860	808
296	20230704	134100	85922540	2860	2860	2860	2860	10
297	20230704	134000	85893940	2855	2855	2855	2855	500
298	20230704	133900	84466440	2860	2860	2860	2860	0
299	20230704	133800	84466440	2860	2860	2860	2860	0
300	20230704	133700	84466440	2860	2860	2860	2860	953
301	20230704	133600	81740860	2860	2860	2860	2860	830
302	20230704	133500	79367060	2860	2855	2860	2855	405
303	20230704	133400	78208775	2855	2855	2855	2855	0
304	20230704	133300	78208775	2855	2855	2855	2855	0
305	20230704	133200	78208775	2855	2855	2855	2855	0
306	20230704	133100	78208775	2855	2855	2855	2855	0
307	20230704	133000	78208775	2855	2855	2855	2855	4
308	20230704	132900	78197355	2855	2855	2855	2855	0
309	20230704	132800	78197355	2855	2855	2855	2855	20
310	20230704	132700	78140255	2855	2855	2855	2855	0
311	20230704	132600	78140255	2855	2855	2855	2855	0
312	20230704	132500	78140255	2855	2855	2855	2855	0
313	20230704	132400	78140255	2855	2855	2855	2855	0
314	20230704	132300	78140255	2855	2855	2855	2855	0
315	20230704	132200	78140255	2855	2855	2855	2855	0
316	20230704	132100	78140255	2855	2855	2855	2855	0
317	20230704	132000	78140255	2855	2855	2855	2855	0
318	20230704	131900	78140255	2855	2855	2855	2855	0
319	20230704	131800	78140255	2855	2855	2855	2855	0
320	20230704	131700	78140255	2855	2855	2855	2855	0
321	20230704	131600	78140255	2855	2855	2855	2855	0
322	20230704	131500	78140255	2855	2855	2855	2855	1
323	20230704	131400	78137400	2855	2855	2855	2855	0
324	20230704	131300	78137400	2855	2855	2855	2855	0
325	20230704	131200	78137400	2855	2855	2855	2855	0
326	20230704	131100	78137400	2855	2855	2855	2855	0
327	20230704	131000	78137400	2855	2855	2855	2855	0
328	20230704	130900	78137400	2855	2855	2855	2855	0
329	20230704	130800	78137400	2855	2855	2855	2855	0
330	20230704	130700	78137400	2855	2855	2855	2855	0
331	20230704	130600	78137400	2855	2855	2855	2855	100
332	20230704	130500	77851900	2855	2855	2855	2855	0
333	20230704	130400	77851900	2855	2855	2855	2855	0
334	20230704	130300	77851900	2855	2855	2855	2855	0
335	20230704	130200	77851900	2855	2855	2855	2855	0
336	20230704	130100	77851900	2855	2855	2855	2855	100
337	20230704	130000	77566400	2855	2855	2855	2855	0
338	20230704	125900	77566400	2855	2855	2855	2855	0
339	20230704	125800	77566400	2855	2855	2855	2855	0
340	20230704	125700	77566400	2855	2855	2855	2855	0
341	20230704	125600	77566400	2855	2855	2855	2855	100
342	20230704	125500	77280900	2855	2855	2855	2855	2
343	20230704	125400	77275190	2855	2855	2855	2855	0
344	20230704	125300	77275190	2855	2855	2855	2855	0
345	20230704	125200	77275190	2855	2855	2855	2855	0
346	20230704	125100	77275190	2855	2845	2855	2845	62
347	20230704	125000	77098785	2850	2850	2850	2850	0
348	20230704	124900	77098785	2850	2850	2850	2850	40
349	20230704	124800	76984785	2855	2855	2855	2855	0
350	20230704	124700	76984785	2855	2855	2855	2855	0
351	20230704	124600	76984785	2855	2855	2855	2855	0
352	20230704	124500	76984785	2855	2855	2855	2855	0
353	20230704	124400	76984785	2855	2855	2855	2855	0
354	20230704	124300	76984785	2855	2855	2855	2855	0
355	20230704	124200	76984785	2855	2855	2855	2855	0
356	20230704	124100	76984785	2855	2855	2855	2855	0
357	20230704	124000	76984785	2855	2855	2855	2855	0
358	20230704	123900	76984785	2855	2855	2855	2855	0
359	20230704	123800	76984785	2855	2855	2855	2855	20
360	20230704	123700	76927685	2855	2855	2855	2855	0
361	20230704	123600	76927685	2855	2855	2855	2855	0
362	20230704	123500	76927685	2855	2855	2855	2855	0
363	20230704	123400	76927685	2855	2855	2855	2855	0
364	20230704	123300	76927685	2855	2855	2855	2855	0
365	20230704	123200	76927685	2855	2855	2855	2855	0
366	20230704	123100	76927685	2855	2855	2855	2855	0
367	20230704	123000	76927685	2855	2855	2855	2855	0
368	20230704	122900	76927685	2855	2855	2855	2855	0
369	20230704	122800	76927685	2855	2855	2855	2855	0
370	20230704	122700	76927685	2855	2855	2855	2855	50
371	20230704	122600	76784935	2855	2855	2855	2855	0
372	20230704	122500	76784935	2855	2855	2855	2855	0
373	20230704	122400	76784935	2855	2855	2855	2855	0
374	20230704	122300	76784935	2855	2855	2855	2855	2
375	20230704	122200	76779225	2850	2850	2850	2850	0
376	20230704	122100	76779225	2850	2850	2850	2850	10
377	20230704	122000	76750725	2855	2855	2855	2855	0
378	20230704	121900	76750725	2855	2855	2855	2855	0
379	20230704	121800	76750725	2855	2855	2855	2855	0
380	20230704	121700	76750725	2855	2855	2855	2855	0
381	20230704	121600	76750725	2855	2855	2855	2855	0
382	20230704	121500	76750725	2855	2855	2855	2855	50
383	20230704	121400	76607975	2855	2855	2855	2855	0
384	20230704	121300	76607975	2855	2855	2855	2855	0
385	20230704	121200	76607975	2855	2850	2855	2845	201
386	20230704	121100	76035685	2850	2850	2850	2850	250
387	20230704	121000	75323185	2855	2855	2855	2855	0
388	20230704	120900	75323185	2855	2855	2855	2855	0
389	20230704	120800	75323185	2855	2855	2855	2855	0
390	20230704	120700	75323185	2855	2855	2855	2855	0
391	20230704	120600	75323185	2855	2855	2855	2855	0
392	20230704	120500	75323185	2855	2855	2855	2855	0
393	20230704	120400	75323185	2855	2855	2855	2855	0
394	20230704	120300	75323185	2855	2855	2855	2855	4
395	20230704	120200	75311765	2855	2855	2855	2855	0
396	20230704	120100	75311765	2855	2855	2855	2855	0
397	20230704	120000	75311765	2855	2855	2855	2855	0
398	20230704	115900	75311765	2855	2855	2855	2855	0
399	20230704	115800	75311765	2855	2855	2855	2855	0
400	20230704	115700	75311765	2855	2855	2855	2855	0
401	20230704	115600	75311765	2855	2850	2855	2850	894
402	20230704	115500	72763855	2850	2850	2850	2850	1
403	20230704	115400	72761005	2855	2855	2855	2855	525
404	20230704	115300	71262130	2855	2855	2855	2855	0
405	20230704	115200	71262130	2855	2855	2855	2855	197
406	20230704	115100	70699695	2855	2855	2855	2855	0
407	20230704	115000	70699695	2855	2855	2855	2855	0
408	20230704	114900	70699695	2855	2855	2855	2855	0
409	20230704	114800	70699695	2855	2855	2855	2855	0
410	20230704	114700	70699695	2855	2855	2855	2855	2
411	20230704	114600	70693985	2850	2855	2855	2850	2423
412	20230704	114500	63785815	2850	2850	2850	2850	0
413	20230704	114400	63785815	2850	2850	2850	2850	0
414	20230704	114300	63785815	2850	2850	2850	2850	101
415	20230704	114200	63497965	2850	2850	2850	2850	0
416	20230704	114100	63497965	2850	2850	2850	2850	0
417	20230704	114000	63497965	2850	2850	2850	2850	0
418	20230704	113900	63497965	2850	2850	2850	2850	0
419	20230704	113800	63497965	2850	2850	2850	2850	0
420	20230704	113700	63497965	2850	2850	2850	2850	0
421	20230704	113600	63497965	2850	2850	2850	2850	0
422	20230704	113500	63497965	2850	2850	2850	2850	0
423	20230704	113400	63497965	2850	2850	2850	2850	0
424	20230704	113300	63497965	2850	2850	2850	2850	1
425	20230704	113200	63495115	2855	2855	2855	2855	0
426	20230704	113100	63495115	2855	2855	2855	2855	0
427	20230704	113000	63495115	2855	2855	2855	2855	0
428	20230704	112900	63495115	2855	2855	2855	2855	0
429	20230704	112800	63495115	2855	2855	2855	2855	0
430	20230704	112700	63495115	2855	2855	2855	2855	0
431	20230704	112600	63495115	2855	2855	2855	2855	0
432	20230704	112500	63495115	2855	2855	2855	2855	0
433	20230704	112400	63495115	2855	2855	2855	2855	0
434	20230704	112300	63495115	2855	2855	2855	2855	0
435	20230704	112200	63495115	2855	2855	2855	2855	0
436	20230704	112100	63495115	2855	2855	2855	2855	0
437	20230704	112000	63495115	2855	2855	2855	2855	0
438	20230704	111900	63495115	2855	2855	2855	2855	0
439	20230704	111800	63495115	2855	2855	2855	2855	0
440	20230704	111700	63495115	2855	2855	2855	2855	0
441	20230704	111600	63495115	2855	2855	2855	2855	0
442	20230704	111500	63495115	2855	2855	2855	2855	0
443	20230704	111400	63495115	2855	2855	2855	2855	0
444	20230704	111300	63495115	2855	2855	2855	2855	0
445	20230704	111200	63495115	2855	2855	2855	2855	0
446	20230704	111100	63495115	2855	2855	2855	2855	0
447	20230704	111000	63495115	2855	2855	2855	2855	0
448	20230704	110900	63495115	2855	2855	2855	2855	0
449	20230704	110800	63495115	2855	2855	2855	2855	0
450	20230704	110700	63495115	2855	2855	2855	2855	0
451	20230704	110600	63495115	2855	2855	2855	2855	0
452	20230704	110500	63495115	2855	2855	2855	2855	0
453	20230704	110400	63495115	2855	2850	2855	2850	10
454	20230704	110300	63466610	2850	2850	2850	2850	40
455	20230704	110200	63352610	2850	2850	2850	2850	0
456	20230704	110100	63352610	2850	2850	2850	2850	0
457	20230704	110000	63352610	2850	2850	2850	2850	0
458	20230704	105900	63352610	2850	2850	2850	2850	0
459	20230704	105800	63352610	2850	2850	2850	2850	0
460	20230704	105700	63352610	2850	2850	2850	2850	2
461	20230704	105600	63346910	2840	2840	2840	2840	0
462	20230704	105500	63346910	2840	2840	2840	2840	0
463	20230704	105400	63346910	2840	2840	2840	2840	0
464	20230704	105300	63346910	2840	2840	2840	2840	0
465	20230704	105200	63346910	2840	2840	2840	2840	0
466	20230704	105100	63346910	2840	2840	2840	2840	0
467	20230704	105000	63346910	2840	2840	2840	2840	2129
468	20230704	104900	57300550	2855	2855	2855	2855	0
469	20230704	104800	57300550	2855	2855	2855	2855	2
470	20230704	104700	57294840	2840	2840	2840	2840	0
471	20230704	104600	57294840	2840	2840	2840	2840	1
472	20230704	104500	57292000	2840	2840	2840	2840	0
473	20230704	104400	57292000	2840	2850	2855	2840	1995
474	20230704	104300	51625155	2840	2840	2840	2840	100
475	20230704	104200	51341155	2835	2840	2850	2835	169
476	20230704	104100	50861670	2840	2845	2845	2840	5000
477	20230704	104000	36661470	2855	2855	2855	2855	0
478	20230704	103900	36661470	2855	2855	2855	2855	0
479	20230704	103800	36661470	2855	2855	2855	2855	0
480	20230704	103700	36661470	2855	2855	2855	2855	0
481	20230704	103600	36661470	2855	2850	2855	2850	52
482	20230704	103500	36513165	2855	2855	2855	2855	0
483	20230704	103400	36513165	2855	2855	2855	2855	0
484	20230704	103300	36513165	2855	2845	2855	2840	2918
485	20230704	103200	28211550	2855	2855	2855	2855	0
486	20230704	103100	28211550	2855	2855	2855	2855	0
487	20230704	103000	28211550	2855	2855	2855	2855	0
488	20230704	102900	28211550	2855	2855	2855	2855	0
489	20230704	102800	28211550	2855	2855	2855	2855	0
490	20230704	102700	28211550	2855	2855	2855	2855	20
491	20230704	102600	28154450	2855	2855	2855	2855	0
492	20230704	102500	28154450	2855	2855	2855	2855	4
493	20230704	102400	28143030	2845	2845	2845	2845	0
494	20230704	102300	28143030	2845	2850	2850	2845	120
495	20230704	102200	27801580	2855	2855	2855	2855	0
496	20230704	102100	27801580	2855	2855	2855	2855	0
497	20230704	102000	27801580	2855	2855	2855	2855	0
498	20230704	101900	27801580	2855	2855	2855	2855	0
499	20230704	101800	27801580	2855	2855	2855	2855	2
500	20230704	101700	27795870	2850	2850	2850	2850	0
501	20230704	101600	27795870	2850	2850	2850	2850	0
502	20230704	101500	27795870	2850	2850	2850	2850	0
503	20230704	101400	27795870	2850	2850	2850	2850	331
504	20230704	101300	26852520	2850	2850	2850	2850	0
505	20230704	101200	26852520	2850	2850	2850	2850	0
506	20230704	101100	26852520	2850	2850	2850	2850	0
507	20230704	101000	26852520	2850	2850	2850	2850	0
508	20230704	100900	26852520	2850	2850	2850	2850	0
509	20230704	100800	26852520	2850	2850	2850	2850	0
510	20230704	100700	26852520	2850	2850	2850	2850	0
511	20230704	100600	26852520	2850	2850	2850	2850	0
512	20230704	100500	26852520	2850	2850	2850	2850	2
513	20230704	100400	26846820	2855	2855	2855	2855	0
514	20230704	100300	26846820	2855	2855	2855	2855	0
515	20230704	100200	26846820	2855	2855	2855	2855	0
516	20230704	100100	26846820	2855	2855	2855	2855	0
517	20230704	100000	26846820	2855	2850	2855	2850	20
518	20230704	095900	26789815	2850	2850	2850	2850	1
519	20230704	095800	26786965	2850	2850	2850	2850	5
520	20230704	095700	26772715	2855	2845	2855	2840	1241
521	20230704	095600	23242310	2850	2855	2855	2850	104
522	20230704	095500	22945890	2855	2855	2855	2855	1
523	20230704	095400	22943035	2855	2855	2855	2855	0
524	20230704	095300	22943035	2855	2855	2855	2855	0
525	20230704	095200	22943035	2855	2855	2855	2855	1
526	20230704	095100	22940180	2855	2855	2855	2855	0
527	20230704	095000	22940180	2855	2855	2855	2855	1
528	20230704	094900	22937325	2855	2855	2855	2855	1
529	20230704	094800	22934470	2855	2855	2855	2855	0
530	20230704	094700	22934470	2855	2855	2855	2855	0
531	20230704	094600	22934470	2855	2855	2855	2855	0
532	20230704	094500	22934470	2855	2855	2855	2855	1
533	20230704	094400	22931615	2855	2855	2855	2855	0
534	20230704	094300	22931615	2855	2855	2855	2855	20
535	20230704	094200	22874515	2860	2855	2860	2855	81
536	20230704	094100	22643255	2855	2855	2855	2855	1100
537	20230704	094000	19502755	2855	2855	2855	2845	1564
538	20230704	093900	15043155	2855	2855	2855	2855	1
539	20230704	093800	15040300	2845	2845	2845	2845	500
540	20230704	093700	13617800	2860	2845	2860	2845	1878
541	20230704	093600	8274860	2845	2845	2845	2845	1
542	20230704	093500	8272015	2845	2845	2845	2845	0
543	20230704	093400	8272015	2845	2845	2845	2845	0
544	20230704	093300	8272015	2845	2840	2845	2840	305
545	20230704	093200	7404300	2845	2845	2845	2845	572
546	20230704	093100	5776960	2845	2845	2845	2845	96
547	20230704	093000	5503840	2845	2845	2845	2845	50
548	20230704	092900	5361590	2845	2845	2845	2845	37
549	20230704	092800	5256325	2845	2845	2845	2845	0
550	20230704	092700	5256325	2845	2845	2845	2845	0
551	20230704	092600	5256325	2845	2845	2845	2845	51
552	20230704	092500	5111230	2845	2845	2845	2845	2
553	20230704	092400	5105540	2840	2845	2845	2840	285
554	20230704	092300	4295900	2850	2850	2850	2850	1
555	20230704	092200	4293050	2850	2850	2850	2850	0
556	20230704	092100	4293050	2850	2850	2850	2850	0
557	20230704	092000	4293050	2850	2850	2850	2850	53
558	20230704	091900	4142000	2855	2855	2855	2855	1
559	20230704	091800	4139145	2860	2860	2860	2860	0
560	20230704	091700	4139145	2860	2860	2860	2860	0
561	20230704	091600	4139145	2860	2855	2860	2855	11
562	20230704	091500	4107720	2855	2855	2855	2855	4
563	20230704	091400	4096300	2855	2855	2855	2855	2
564	20230704	091300	4090590	2860	2860	2860	2860	1
565	20230704	091200	4087730	2860	2860	2860	2860	1
566	20230704	091100	4084870	2865	2865	2865	2865	1
567	20230704	091000	4082005	2865	2865	2865	2865	0
568	20230704	090900	4082005	2865	2865	2865	2865	0
569	20230704	090800	4082005	2865	2865	2865	2865	0
570	20230704	090700	4082005	2865	2865	2865	2865	0
571	20230704	090600	4082005	2865	2865	2865	2865	0
572	20230704	090500	4082005	2865	2865	2865	2865	0
573	20230704	090400	4082005	2865	2865	2865	2865	1
574	20230704	090300	4079140	2830	2830	2830	2830	0
575	20230704	090200	4079140	2830	2850	2865	2830	1060
576	20230704	090100	1060060	2860	2860	2860	2860	0
577	20230704	090000	1060060	2860	2870	2870	2860	370