KissMeData/002200/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	183500	208548325	2940	2940	2940	2940	2192
3	20230706	183400	208548325	2940	2940	2940	2940	0
4	20230706	183300	208548325	2940	2940	2940	2940	0
5	20230706	183200	208548325	2940	2940	2940	2940	0
6	20230706	183100	208548325	2940	2940	2940	2940	0
7	20230706	183000	208548325	2940	2940	2940	2940	0
8	20230706	182900	208548325	2940	2940	2940	2940	0
9	20230706	182800	208548325	2940	2940	2940	2940	0
10	20230706	182700	208548325	2940	2940	2940	2940	0
11	20230706	182600	208548325	2940	2940	2940	2940	0
12	20230706	182500	208548325	2940	2940	2940	2940	0
13	20230706	182400	208548325	2940	2940	2940	2940	0
14	20230706	182300	208548325	2940	2940	2940	2940	0
15	20230706	182200	208548325	2940	2940	2940	2940	0
16	20230706	182100	208548325	2940	2940	2940	2940	0
17	20230706	182000	208548325	2940	2940	2940	2940	0
18	20230706	181900	208548325	2940	2940	2940	2940	0
19	20230706	181800	208548325	2940	2940	2940	2940	0
20	20230706	181700	208548325	2940	2940	2940	2940	0
21	20230706	181600	208548325	2940	2940	2940	2940	0
22	20230706	181500	208548325	2940	2940	2940	2940	0
23	20230706	181400	208548325	2940	2940	2940	2940	0
24	20230706	181300	208548325	2940	2940	2940	2940	0
25	20230706	181200	208548325	2940	2940	2940	2940	0
26	20230706	181100	208548325	2940	2940	2940	2940	0
27	20230706	181000	208548325	2940	2940	2940	2940	0
28	20230706	180900	208548325	2940	2940	2940	2940	0
29	20230706	180800	208548325	2940	2940	2940	2940	0
30	20230706	180700	208548325	2940	2940	2940	2940	0
31	20230706	180600	208548325	2940	2940	2940	2940	0
32	20230706	180500	208548325	2940	2940	2940	2940	2192
33	20230706	180400	208548325	2940	2940	2940	2940	0
34	20230706	180300	208548325	2940	2940	2940	2940	0
35	20230706	180200	208548325	2940	2940	2940	2940	0
36	20230706	180100	208548325	2940	2940	2940	2940	0
37	20230706	180000	208548325	2940	2940	2940	2940	0
38	20230706	175900	208548325	2940	2940	2940	2940	0
39	20230706	175800	208548325	2940	2940	2940	2940	0
40	20230706	175700	208548325	2940	2940	2940	2940	0
41	20230706	175600	208548325	2940	2940	2940	2940	0
42	20230706	175500	208548325	2940	2940	2940	2940	0
43	20230706	175400	208548325	2940	2940	2940	2940	0
44	20230706	175300	208548325	2940	2940	2940	2940	0
45	20230706	175200	208548325	2940	2940	2940	2940	0
46	20230706	175100	208548325	2940	2940	2940	2940	0
47	20230706	175000	208548325	2940	2940	2940	2940	0
48	20230706	174900	208548325	2940	2940	2940	2940	0
49	20230706	174800	208548325	2940	2940	2940	2940	0
50	20230706	174700	208548325	2940	2940	2940	2940	0
51	20230706	174600	208548325	2940	2940	2940	2940	0
52	20230706	174500	208548325	2940	2940	2940	2940	0
53	20230706	174400	208548325	2940	2940	2940	2940	0
54	20230706	174300	208548325	2940	2940	2940	2940	0
55	20230706	174200	208548325	2940	2940	2940	2940	0
56	20230706	174100	208548325	2940	2940	2940	2940	0
57	20230706	174000	208548325	2940	2940	2940	2940	0
58	20230706	173900	208548325	2940	2940	2940	2940	0
59	20230706	173800	208548325	2940	2940	2940	2940	0
60	20230706	173700	208548325	2940	2940	2940	2940	0
61	20230706	173600	208548325	2940	2940	2940	2940	0
62	20230706	173500	208548325	2940	2940	2940	2940	2192
63	20230706	173400	208548325	2940	2940	2940	2940	0
64	20230706	173300	208548325	2940	2940	2940	2940	0
65	20230706	173200	208548325	2940	2940	2940	2940	0
66	20230706	173100	208548325	2940	2940	2940	2940	0
67	20230706	173000	208548325	2940	2940	2940	2940	0
68	20230706	172900	208548325	2940	2940	2940	2940	0
69	20230706	172800	208548325	2940	2940	2940	2940	0
70	20230706	172700	208548325	2940	2940	2940	2940	0
71	20230706	172600	208548325	2940	2940	2940	2940	0
72	20230706	172500	208548325	2940	2940	2940	2940	0
73	20230706	172400	208548325	2940	2940	2940	2940	0
74	20230706	172300	208548325	2940	2940	2940	2940	0
75	20230706	172200	208548325	2940	2940	2940	2940	0
76	20230706	172100	208548325	2940	2940	2940	2940	0
77	20230706	172000	208548325	2940	2940	2940	2940	0
78	20230706	171900	208548325	2940	2940	2940	2940	0
79	20230706	171800	208548325	2940	2940	2940	2940	0
80	20230706	171700	208548325	2940	2940	2940	2940	0
81	20230706	171600	208548325	2940	2940	2940	2940	0
82	20230706	171500	208548325	2940	2940	2940	2940	0
83	20230706	171400	208548325	2940	2940	2940	2940	0
84	20230706	171300	208548325	2940	2940	2940	2940	0
85	20230706	171200	208548325	2940	2940	2940	2940	0
86	20230706	171100	208548325	2940	2940	2940	2940	0
87	20230706	171000	208548325	2940	2940	2940	2940	0
88	20230706	170900	208548325	2940	2940	2940	2940	0
89	20230706	170800	208548325	2940	2940	2940	2940	0
90	20230706	170700	208548325	2940	2940	2940	2940	0
91	20230706	170600	208548325	2940	2940	2940	2940	0
92	20230706	170500	208548325	2940	2940	2940	2940	2192
93	20230706	170400	208548325	2940	2940	2940	2940	0
94	20230706	170300	208548325	2940	2940	2940	2940	0
95	20230706	170200	208548325	2940	2940	2940	2940	0
96	20230706	170100	208548325	2940	2940	2940	2940	0
97	20230706	170000	208548325	2940	2940	2940	2940	0
98	20230706	165900	208548325	2940	2940	2940	2940	0
99	20230706	165800	208548325	2940	2940	2940	2940	0
100	20230706	165700	208548325	2940	2940	2940	2940	0
101	20230706	165600	208548325	2940	2940	2940	2940	0
102	20230706	165500	208548325	2940	2940	2940	2940	0
103	20230706	165400	208548325	2940	2940	2940	2940	0
104	20230706	165300	208548325	2940	2940	2940	2940	0
105	20230706	165200	208548325	2940	2940	2940	2940	0
106	20230706	165100	208548325	2940	2940	2940	2940	0
107	20230706	165000	208548325	2940	2940	2940	2940	0
108	20230706	164900	208548325	2940	2940	2940	2940	0
109	20230706	164800	208548325	2940	2940	2940	2940	0
110	20230706	164700	208548325	2940	2940	2940	2940	0
111	20230706	164600	208548325	2940	2940	2940	2940	0
112	20230706	164500	208548325	2940	2940	2940	2940	0
113	20230706	164400	208548325	2940	2940	2940	2940	0
114	20230706	164300	208548325	2940	2940	2940	2940	0
115	20230706	164200	208548325	2940	2940	2940	2940	0
116	20230706	164100	208548325	2940	2940	2940	2940	0
117	20230706	164000	208548325	2940	2940	2940	2940	0
118	20230706	163900	208548325	2940	2940	2940	2940	0
119	20230706	163800	208548325	2940	2940	2940	2940	0
120	20230706	163700	208548325	2940	2940	2940	2940	0
121	20230706	163600	208548325	2940	2940	2940	2940	0
122	20230706	163500	208548325	2940	2940	2940	2940	2192
123	20230706	163400	208548325	2940	2940	2940	2940	0
124	20230706	163300	208548325	2940	2940	2940	2940	0
125	20230706	163200	208548325	2940	2940	2940	2940	0
126	20230706	163100	208548325	2940	2940	2940	2940	0
127	20230706	163000	208548325	2940	2940	2940	2940	0
128	20230706	162900	208548325	2940	2940	2940	2940	0
129	20230706	162800	208548325	2940	2940	2940	2940	0
130	20230706	162700	208548325	2940	2940	2940	2940	0
131	20230706	162600	208548325	2940	2940	2940	2940	0
132	20230706	162500	208548325	2940	2940	2940	2940	0
133	20230706	162400	208548325	2940	2940	2940	2940	0
134	20230706	162300	208548325	2940	2940	2940	2940	0
135	20230706	162200	208548325	2940	2940	2940	2940	0
136	20230706	162100	208548325	2940	2940	2940	2940	0
137	20230706	162000	208548325	2940	2940	2940	2940	0
138	20230706	161900	208548325	2940	2940	2940	2940	0
139	20230706	161800	208548325	2940	2940	2940	2940	0
140	20230706	161700	208548325	2940	2940	2940	2940	0
141	20230706	161600	208548325	2940	2940	2940	2940	0
142	20230706	161500	208548325	2940	2940	2940	2940	0
143	20230706	161400	208548325	2940	2940	2940	2940	0
144	20230706	161300	208548325	2940	2940	2940	2940	0
145	20230706	161200	208548325	2940	2940	2940	2940	0
146	20230706	161100	208548325	2940	2940	2940	2940	0
147	20230706	161000	208548325	2940	2940	2940	2940	0
148	20230706	160900	208548325	2940	2940	2940	2940	0
149	20230706	160800	208548325	2940	2940	2940	2940	0
150	20230706	160700	208548325	2940	2940	2940	2940	0
151	20230706	160600	208548325	2940	2940	2940	2940	0
152	20230706	160500	208548325	2940	2940	2940	2940	2192
153	20230706	160400	208548325	2940	2940	2940	2940	0
154	20230706	160300	208548325	2940	2940	2940	2940	0
155	20230706	160200	208548325	2940	2940	2940	2940	0
156	20230706	160100	208548325	2940	2940	2940	2940	0
157	20230706	160000	208548325	2940	2940	2940	2940	0
158	20230706	155900	208548325	2940	2940	2940	2940	0
159	20230706	155800	208548325	2940	2940	2940	2940	0
160	20230706	155700	208548325	2940	2940	2940	2940	0
161	20230706	155600	208548325	2940	2940	2940	2940	0
162	20230706	155500	208548325	2940	2940	2940	2940	0
163	20230706	155400	208548325	2940	2940	2940	2940	0
164	20230706	155300	208548325	2940	2940	2940	2940	0
165	20230706	155200	208548325	2940	2940	2940	2940	0
166	20230706	155100	208548325	2940	2940	2940	2940	0
167	20230706	155000	208548325	2940	2940	2940	2940	0
168	20230706	154900	208548325	2940	2940	2940	2940	0
169	20230706	154800	208548325	2940	2940	2940	2940	0
170	20230706	154700	208548325	2940	2940	2940	2940	0
171	20230706	154600	208548325	2940	2940	2940	2940	0
172	20230706	154500	208548325	2940	2940	2940	2940	0
173	20230706	154400	208548325	2940	2940	2940	2940	0
174	20230706	154300	208548325	2940	2940	2940	2940	0
175	20230706	154200	208548325	2940	2940	2940	2940	0
176	20230706	154100	208548325	2940	2940	2940	2940	0
177	20230706	154000	208548325	2940	2940	2940	2940	0
178	20230706	153900	208548325	2940	2940	2940	2940	0
179	20230706	153800	208548325	2940	2940	2940	2940	0
180	20230706	153700	208548325	2940	2940	2940	2940	0
181	20230706	153600	208548325	2940	2940	2940	2940	0
182	20230706	153500	208548325	2940	2940	2940	2940	2192
183	20230706	153400	208548325	2940	2940	2940	2940	0
184	20230706	153300	208548325	2940	2940	2940	2940	0
185	20230706	153200	208548325	2940	2940	2940	2940	0
186	20230706	153100	208548325	2940	2940	2940	2940	0
187	20230706	153000	208548325	2940	2940	2940	2940	2192
188	20230706	152900	202103845	2940	2940	2940	2940	0
189	20230706	152800	202103845	2940	2940	2940	2940	0
190	20230706	152700	202103845	2940	2940	2940	2940	0
191	20230706	152600	202103845	2940	2940	2940	2940	0
192	20230706	152500	202103845	2940	2940	2940	2940	0
193	20230706	152400	202103845	2940	2940	2940	2940	0
194	20230706	152300	202103845	2940	2940	2940	2940	0
195	20230706	152200	202103845	2940	2940	2940	2940	0
196	20230706	152100	202103845	2940	2940	2940	2940	0
197	20230706	152000	202103845	2940	2940	2940	2940	0
198	20230706	151900	202103845	2940	2940	2940	2940	114
199	20230706	151800	201768685	2940	2940	2940	2940	2659
200	20230706	151700	193951225	2940	2940	2940	2940	105
201	20230706	151600	193642525	2940	2940	2940	2940	144
202	20230706	151500	193219165	2935	2935	2935	2935	0
203	20230706	151400	193219165	2935	2935	2935	2935	25
204	20230706	151300	193145790	2935	2940	2940	2935	20
205	20230706	151200	193087040	2940	2940	2945	2940	84
206	20230706	151100	192840075	2940	2940	2940	2940	10
207	20230706	151000	192810675	2930	2940	2940	2930	31
208	20230706	150900	192719635	2930	2950	2950	2930	2208
209	20230706	150800	186249595	2940	2940	2940	2940	0
210	20230706	150700	186249595	2940	2940	2940	2935	260
211	20230706	150600	185486195	2940	2930	2940	2930	2624
212	20230706	150500	177795085	2925	2925	2925	2925	0
213	20230706	150400	177795085	2925	2925	2925	2925	113
214	20230706	150300	177464560	2925	2925	2925	2925	0
215	20230706	150200	177464560	2925	2925	2925	2925	0
216	20230706	150100	177464560	2925	2925	2925	2925	129
217	20230706	150000	177087235	2930	2930	2930	2930	101
218	20230706	145900	176791305	2920	2920	2920	2920	56
219	20230706	145800	176627785	2925	2925	2925	2925	0
220	20230706	145700	176627785	2925	2925	2925	2925	0
221	20230706	145600	176627785	2925	2920	2925	2920	965
222	20230706	145500	173807250	2915	2915	2915	2915	1
223	20230706	145400	173804335	2915	2920	2920	2915	36
224	20230706	145300	173699345	2920	2920	2920	2920	101
225	20230706	145200	173404425	2920	2920	2920	2920	406
226	20230706	145100	172218905	2920	2910	2920	2910	3109
227	20230706	145000	163169335	2910	2910	2910	2910	0
228	20230706	144900	163169335	2910	2905	2910	2905	100
229	20230706	144800	162878795	2890	2900	2905	2870	9034
230	20230706	144700	136805215	2905	2905	2905	2905	680
231	20230706	144600	134829815	2905	2905	2905	2905	0
232	20230706	144500	134829815	2905	2905	2905	2905	289
233	20230706	144400	133990270	2905	2905	2910	2905	110
234	20230706	144300	133670670	2900	2900	2900	2900	4048
235	20230706	144200	121931470	2900	2900	2900	2900	30
236	20230706	144100	121844470	2900	2900	2900	2900	0
237	20230706	144000	121844470	2900	2900	2900	2900	50
238	20230706	143900	121699470	2900	2900	2900	2900	36
239	20230706	143800	121595070	2900	2900	2900	2900	0
240	20230706	143700	121595070	2900	2900	2900	2900	0
241	20230706	143600	121595070	2900	2900	2900	2900	0
242	20230706	143500	121595070	2900	2895	2900	2890	617
243	20230706	143400	119808520	2890	2890	2890	2890	0
244	20230706	143300	119808520	2890	2890	2890	2890	0
245	20230706	143200	119808520	2890	2890	2890	2890	0
246	20230706	143100	119808520	2890	2890	2890	2890	250
247	20230706	143000	119086020	2895	2895	2895	2895	0
248	20230706	142900	119086020	2895	2895	2895	2895	0
249	20230706	142800	119086020	2895	2895	2895	2895	0
250	20230706	142700	119086020	2895	2895	2895	2895	0
251	20230706	142600	119086020	2895	2895	2895	2895	0
252	20230706	142500	119086020	2895	2895	2895	2895	0
253	20230706	142400	119086020	2895	2895	2895	2895	50
254	20230706	142300	118941270	2895	2885	2895	2885	218
255	20230706	142200	118311590	2890	2890	2890	2890	0
256	20230706	142100	118311590	2890	2890	2890	2890	0
257	20230706	142000	118311590	2890	2890	2890	2890	11
258	20230706	141900	118279800	2895	2895	2895	2895	12
259	20230706	141800	118245060	2895	2895	2895	2895	0
260	20230706	141700	118245060	2895	2895	2895	2895	0
261	20230706	141600	118245060	2895	2895	2895	2895	0
262	20230706	141500	118245060	2895	2895	2895	2895	0
263	20230706	141400	118245060	2895	2895	2895	2895	138
264	20230706	141300	117845550	2895	2895	2895	2895	0
265	20230706	141200	117845550	2895	2895	2895	2895	0
266	20230706	141100	117845550	2895	2895	2895	2895	0
267	20230706	141000	117845550	2895	2895	2895	2895	40
268	20230706	140900	117729750	2895	2895	2895	2895	78
269	20230706	140800	117503940	2895	2895	2895	2895	0
270	20230706	140700	117503940	2895	2895	2895	2895	0
271	20230706	140600	117503940	2895	2895	2895	2895	0
272	20230706	140500	117503940	2895	2895	2895	2895	0
273	20230706	140400	117503940	2895	2895	2895	2895	0
274	20230706	140300	117503940	2895	2895	2895	2895	0
275	20230706	140200	117503940	2895	2895	2895	2895	1
276	20230706	140100	117501045	2890	2890	2890	2890	49
277	20230706	140000	117359435	2890	2890	2890	2890	1
278	20230706	135900	117356545	2895	2895	2895	2895	0
279	20230706	135800	117356545	2895	2895	2895	2895	0
280	20230706	135700	117356545	2895	2895	2895	2895	0
281	20230706	135600	117356545	2895	2895	2895	2895	0
282	20230706	135500	117356545	2895	2895	2895	2895	0
283	20230706	135400	117356545	2895	2895	2895	2895	0
284	20230706	135300	117356545	2895	2890	2895	2890	30
285	20230706	135200	117269835	2890	2890	2890	2890	0
286	20230706	135100	117269835	2890	2890	2890	2890	0
287	20230706	135000	117269835	2890	2890	2890	2890	0
288	20230706	134900	117269835	2890	2890	2890	2890	72
289	20230706	134800	117061755	2890	2890	2890	2890	0
290	20230706	134700	117061755	2890	2890	2890	2890	0
291	20230706	134600	117061755	2890	2890	2890	2890	3
292	20230706	134500	117053085	2885	2885	2885	2885	100
293	20230706	134400	116764585	2885	2885	2885	2885	630
294	20230706	134300	114947035	2885	2885	2885	2885	652
295	20230706	134200	113066015	2885	2885	2885	2885	0
296	20230706	134100	113066015	2885	2885	2885	2885	0
297	20230706	134000	113066015	2885	2885	2885	2885	0
298	20230706	133900	113066015	2885	2885	2885	2885	0
299	20230706	133800	113066015	2885	2885	2885	2885	0
300	20230706	133700	113066015	2885	2885	2885	2885	0
301	20230706	133600	113066015	2885	2880	2885	2880	6
302	20230706	133500	113048730	2875	2875	2875	2875	746
303	20230706	133400	110903980	2865	2865	2865	2865	160
304	20230706	133300	110445580	2850	2850	2850	2850	0
305	20230706	133200	110445580	2850	2850	2850	2850	0
306	20230706	133100	110445580	2850	2850	2850	2850	0
307	20230706	133000	110445580	2850	2850	2850	2850	0
308	20230706	132900	110445580	2850	2850	2850	2850	0
309	20230706	132800	110445580	2850	2850	2850	2850	0
310	20230706	132700	110445580	2850	2850	2850	2850	0
311	20230706	132600	110445580	2850	2850	2850	2850	0
312	20230706	132500	110445580	2850	2850	2850	2850	0
313	20230706	132400	110445580	2850	2850	2850	2850	0
314	20230706	132300	110445580	2850	2850	2850	2850	0
315	20230706	132200	110445580	2850	2860	2860	2850	344
316	20230706	132100	109462070	2860	2860	2860	2860	0
317	20230706	132000	109462070	2860	2860	2860	2860	39
318	20230706	131900	109350530	2860	2860	2860	2860	1869
319	20230706	131800	104005190	2865	2865	2865	2865	0
320	20230706	131700	104005190	2865	2865	2865	2865	0
321	20230706	131600	104005190	2865	2865	2865	2865	0
322	20230706	131500	104005190	2865	2865	2865	2865	0
323	20230706	131400	104005190	2865	2870	2870	2865	43
324	20230706	131300	103881845	2870	2870	2870	2870	412
325	20230706	131200	102699405	2865	2865	2865	2865	0
326	20230706	131100	102699405	2865	2865	2865	2865	7
327	20230706	131000	102679350	2865	2865	2865	2865	9
328	20230706	130900	102653565	2865	2865	2865	2865	9
329	20230706	130800	102627780	2865	2865	2870	2865	83
330	20230706	130700	102389970	2870	2870	2870	2870	100
331	20230706	130600	102102970	2860	2860	2860	2860	479
332	20230706	130500	100733030	2865	2885	2885	2865	2012
333	20230706	130400	94959275	2880	2880	2880	2880	0
334	20230706	130300	94959275	2880	2880	2880	2880	0
335	20230706	130200	94959275	2880	2880	2880	2880	0
336	20230706	130100	94959275	2880	2880	2880	2880	0
337	20230706	130000	94959275	2880	2880	2880	2880	20
338	20230706	125900	94901675	2880	2880	2880	2880	16
339	20230706	125800	94855595	2880	2880	2880	2880	0
340	20230706	125700	94855595	2880	2880	2880	2880	256
341	20230706	125600	94118315	2880	2880	2880	2880	0
342	20230706	125500	94118315	2880	2880	2880	2880	0
343	20230706	125400	94118315	2880	2880	2880	2880	0
344	20230706	125300	94118315	2880	2880	2880	2880	0
345	20230706	125200	94118315	2880	2880	2880	2880	0
346	20230706	125100	94118315	2880	2880	2880	2880	1
347	20230706	125000	94115435	2880	2880	2880	2880	0
348	20230706	124900	94115435	2880	2880	2880	2880	0
349	20230706	124800	94115435	2880	2880	2880	2880	59
350	20230706	124700	93945515	2875	2875	2875	2875	0
351	20230706	124600	93945515	2875	2875	2875	2875	0
352	20230706	124500	93945515	2875	2875	2875	2875	0
353	20230706	124400	93945515	2875	2875	2875	2875	0
354	20230706	124300	93945515	2875	2875	2875	2875	0
355	20230706	124200	93945515	2875	2875	2875	2875	0
356	20230706	124100	93945515	2875	2875	2875	2875	0
357	20230706	124000	93945515	2875	2875	2875	2875	0
358	20230706	123900	93945515	2875	2875	2875	2875	1
359	20230706	123800	93942640	2880	2880	2880	2880	0
360	20230706	123700	93942640	2880	2880	2880	2880	0
361	20230706	123600	93942640	2880	2880	2880	2880	0
362	20230706	123500	93942640	2880	2880	2880	2880	246
363	20230706	123400	93234160	2885	2885	2885	2885	0
364	20230706	123300	93234160	2885	2885	2885	2885	0
365	20230706	123200	93234160	2885	2885	2885	2885	0
366	20230706	123100	93234160	2885	2885	2885	2885	0
367	20230706	123000	93234160	2885	2885	2885	2885	0
368	20230706	122900	93234160	2885	2890	2890	2885	154
369	20230706	122800	92789820	2890	2890	2890	2890	10
370	20230706	122700	92760920	2890	2890	2890	2890	0
371	20230706	122600	92760920	2890	2890	2890	2890	0
372	20230706	122500	92760920	2890	2890	2890	2890	0
373	20230706	122400	92760920	2890	2890	2890	2890	0
374	20230706	122300	92760920	2890	2890	2890	2890	70
375	20230706	122200	92558620	2885	2885	2885	2885	0
376	20230706	122100	92558620	2885	2885	2885	2885	0
377	20230706	122000	92558620	2885	2885	2885	2885	100
378	20230706	121900	92270120	2885	2885	2885	2885	0
379	20230706	121800	92270120	2885	2885	2885	2885	0
380	20230706	121700	92270120	2885	2885	2885	2885	0
381	20230706	121600	92270120	2885	2885	2885	2885	10
382	20230706	121500	92241270	2890	2890	2890	2890	0
383	20230706	121400	92241270	2890	2890	2890	2890	0
384	20230706	121300	92241270	2890	2890	2890	2890	0
385	20230706	121200	92241270	2890	2890	2890	2890	0
386	20230706	121100	92241270	2890	2890	2890	2890	0
387	20230706	121000	92241270	2890	2890	2890	2890	78
388	20230706	120900	92015850	2890	2890	2890	2890	0
389	20230706	120800	92015850	2890	2890	2890	2890	0
390	20230706	120700	92015850	2890	2890	2890	2890	0
391	20230706	120600	92015850	2890	2890	2890	2890	0
392	20230706	120500	92015850	2890	2890	2890	2890	0
393	20230706	120400	92015850	2890	2890	2890	2890	0
394	20230706	120300	92015850	2890	2890	2890	2890	0
395	20230706	120200	92015850	2890	2890	2890	2890	0
396	20230706	120100	92015850	2890	2890	2890	2890	0
397	20230706	120000	92015850	2890	2890	2890	2890	0
398	20230706	115900	92015850	2890	2890	2890	2890	37
399	20230706	115800	91908920	2890	2890	2890	2890	71
400	20230706	115700	91703730	2885	2885	2885	2885	0
401	20230706	115600	91703730	2885	2885	2885	2885	0
402	20230706	115500	91703730	2885	2885	2885	2885	0
403	20230706	115400	91703730	2885	2885	2885	2885	0
404	20230706	115300	91703730	2885	2885	2885	2885	0
405	20230706	115200	91703730	2885	2885	2885	2885	0
406	20230706	115100	91703730	2885	2885	2885	2885	0
407	20230706	115000	91703730	2885	2885	2885	2885	0
408	20230706	114900	91703730	2885	2885	2885	2885	279
409	20230706	114800	90898815	2890	2890	2890	2890	0
410	20230706	114700	90898815	2890	2890	2890	2890	0
411	20230706	114600	90898815	2890	2890	2890	2890	0
412	20230706	114500	90898815	2890	2890	2890	2890	0
413	20230706	114400	90898815	2890	2890	2890	2890	0
414	20230706	114300	90898815	2890	2890	2890	2890	0
415	20230706	114200	90898815	2890	2890	2890	2890	0
416	20230706	114100	90898815	2890	2890	2890	2890	0
417	20230706	114000	90898815	2890	2890	2890	2890	0
418	20230706	113900	90898815	2890	2890	2890	2890	0
419	20230706	113800	90898815	2890	2890	2890	2890	0
420	20230706	113700	90898815	2890	2890	2890	2890	0
421	20230706	113600	90898815	2890	2890	2890	2890	13
422	20230706	113500	90861245	2890	2890	2890	2890	0
423	20230706	113400	90861245	2890	2895	2895	2890	290
424	20230706	113300	90022770	2895	2895	2895	2895	0
425	20230706	113200	90022770	2895	2895	2895	2895	0
426	20230706	113100	90022770	2895	2895	2895	2895	0
427	20230706	113000	90022770	2895	2895	2895	2895	0
428	20230706	112900	90022770	2895	2895	2895	2895	0
429	20230706	112800	90022770	2895	2895	2895	2895	0
430	20230706	112700	90022770	2895	2895	2895	2895	0
431	20230706	112600	90022770	2895	2895	2895	2895	0
432	20230706	112500	90022770	2895	2895	2895	2895	2
433	20230706	112400	90016980	2890	2890	2890	2890	50
434	20230706	112300	89872480	2895	2895	2895	2895	0
435	20230706	112200	89872480	2895	2895	2895	2895	0
436	20230706	112100	89872480	2895	2895	2895	2895	0
437	20230706	112000	89872480	2895	2895	2895	2895	0
438	20230706	111900	89872480	2895	2895	2895	2895	69
439	20230706	111800	89672725	2895	2895	2895	2895	0
440	20230706	111700	89672725	2895	2895	2895	2895	0
441	20230706	111600	89672725	2895	2895	2895	2895	29
442	20230706	111500	89588770	2895	2895	2895	2895	171
443	20230706	111400	89093725	2900	2900	2900	2900	0
444	20230706	111300	89093725	2900	2900	2900	2900	0
445	20230706	111200	89093725	2900	2895	2900	2895	2
446	20230706	111100	89087930	2900	2900	2900	2900	0
447	20230706	111000	89087930	2900	2900	2900	2900	0
448	20230706	110900	89087930	2900	2900	2900	2900	0
449	20230706	110800	89087930	2900	2900	2900	2900	0
450	20230706	110700	89087930	2900	2900	2900	2900	100
451	20230706	110600	88797930	2900	2890	2900	2890	89
452	20230706	110500	88540555	2895	2895	2895	2895	20
453	20230706	110400	88482655	2895	2895	2895	2895	0
454	20230706	110300	88482655	2895	2895	2895	2895	0
455	20230706	110200	88482655	2895	2895	2895	2895	0
456	20230706	110100	88482655	2895	2895	2895	2895	0
457	20230706	110000	88482655	2895	2895	2895	2895	66
458	20230706	105900	88291585	2895	2895	2895	2895	0
459	20230706	105800	88291585	2895	2895	2895	2895	0
460	20230706	105700	88291585	2895	2895	2895	2895	0
461	20230706	105600	88291585	2895	2895	2895	2895	137
462	20230706	105500	87894970	2890	2890	2890	2890	1
463	20230706	105400	87892080	2895	2895	2895	2895	195
464	20230706	105300	87327555	2895	2895	2895	2895	2
465	20230706	105200	87321765	2900	2900	2900	2900	0
466	20230706	105100	87321765	2900	2900	2900	2900	0
467	20230706	105000	87321765	2900	2900	2900	2900	70
468	20230706	104900	87118765	2900	2900	2900	2900	1
469	20230706	104800	87115865	2900	2890	2900	2890	16
470	20230706	104700	87069545	2890	2890	2890	2890	0
471	20230706	104600	87069545	2890	2890	2890	2890	20
472	20230706	104500	87011745	2890	2890	2890	2890	1
473	20230706	104400	87008855	2890	2890	2890	2890	0
474	20230706	104300	87008855	2890	2890	2890	2890	0
475	20230706	104200	87008855	2890	2890	2890	2890	0
476	20230706	104100	87008855	2890	2890	2890	2890	768
477	20230706	104000	84789335	2890	2890	2890	2890	1574
478	20230706	103900	80240475	2885	2885	2885	2885	726
479	20230706	103800	78145965	2885	2885	2885	2885	0
480	20230706	103700	78145965	2885	2885	2885	2885	0
481	20230706	103600	78145965	2885	2885	2885	2885	0
482	20230706	103500	78145965	2885	2885	2885	2885	0
483	20230706	103400	78145965	2885	2885	2885	2885	0
484	20230706	103300	78145965	2885	2880	2885	2880	2
485	20230706	103200	78140200	2880	2880	2880	2880	0
486	20230706	103100	78140200	2880	2880	2880	2880	1002
487	20230706	103000	75254440	2880	2880	2880	2880	2
488	20230706	102900	75248680	2865	2860	2865	2860	971
489	20230706	102800	72467825	2860	2860	2860	2860	28
490	20230706	102700	72387745	2860	2860	2860	2860	23
491	20230706	102600	72321965	2865	2865	2865	2865	0
492	20230706	102500	72321965	2865	2865	2865	2865	0
493	20230706	102400	72321965	2865	2865	2865	2865	0
494	20230706	102300	72321965	2865	2865	2865	2865	0
495	20230706	102200	72321965	2865	2865	2865	2865	0
496	20230706	102100	72321965	2865	2865	2865	2865	0
497	20230706	102000	72321965	2865	2860	2865	2860	51
498	20230706	101900	72176095	2860	2870	2870	2860	1351
499	20230706	101800	68305495	2880	2880	2880	2880	0
500	20230706	101700	68305495	2880	2880	2880	2880	0
501	20230706	101600	68305495	2880	2880	2880	2880	0
502	20230706	101500	68305495	2880	2880	2880	2880	27
503	20230706	101400	68227735	2880	2875	2880	2875	242
504	20230706	101300	67531980	2880	2880	2880	2880	0
505	20230706	101200	67531980	2880	2880	2880	2880	0
506	20230706	101100	67531980	2880	2880	2880	2880	0
507	20230706	101000	67531980	2880	2880	2880	2880	112
508	20230706	100900	67209420	2885	2885	2885	2885	0
509	20230706	100800	67209420	2885	2885	2885	2885	81
510	20230706	100700	66975735	2885	2885	2885	2885	0
511	20230706	100600	66975735	2885	2885	2885	2885	0
512	20230706	100500	66975735	2885	2885	2885	2885	0
513	20230706	100400	66975735	2885	2885	2885	2885	0
514	20230706	100300	66975735	2885	2885	2885	2885	0
515	20230706	100200	66975735	2885	2885	2885	2885	0
516	20230706	100100	66975735	2885	2885	2885	2885	0
517	20230706	100000	66975735	2885	2880	2885	2880	102
518	20230706	095900	66681970	2885	2880	2885	2880	369
519	20230706	095800	65619240	2880	2865	2880	2820	3358
520	20230706	095700	56067255	2870	2870	2870	2870	37
521	20230706	095600	55961065	2870	2870	2870	2870	1
522	20230706	095500	55958195	2865	2865	2865	2865	0
523	20230706	095400	55958195	2865	2865	2865	2865	546
524	20230706	095300	54393905	2865	2865	2865	2865	0
525	20230706	095200	54393905	2865	2865	2865	2865	1
526	20230706	095100	54391040	2870	2870	2870	2870	0
527	20230706	095000	54391040	2870	2870	2870	2870	0
528	20230706	094900	54391040	2870	2870	2870	2870	0
529	20230706	094800	54391040	2870	2870	2870	2870	0
530	20230706	094700	54391040	2870	2850	2870	2850	1949
531	20230706	094600	48836370	2850	2850	2850	2850	0
532	20230706	094500	48836370	2850	2860	2860	2850	1310
533	20230706	094400	45101030	2860	2875	2875	2860	3175
534	20230706	094300	36000400	2885	2885	2885	2885	0
535	20230706	094200	36000400	2885	2885	2885	2885	0
536	20230706	094100	36000400	2885	2885	2885	2885	0
537	20230706	094000	36000400	2885	2885	2885	2885	0
538	20230706	093900	36000400	2885	2885	2885	2885	1
539	20230706	093800	35997515	2875	2875	2875	2875	3
540	20230706	093700	35988890	2885	2880	2885	2880	13
541	20230706	093600	35951435	2880	2880	2880	2880	0
542	20230706	093500	35951435	2880	2880	2880	2880	0
543	20230706	093400	35951435	2880	2880	2880	2880	0
544	20230706	093300	35951435	2880	2880	2880	2880	0
545	20230706	093200	35951435	2880	2880	2880	2880	692
546	20230706	093100	33958475	2875	2855	2875	2855	2298
547	20230706	093000	27386885	2850	2850	2850	2850	17
548	20230706	092900	27338435	2855	2870	2870	2855	3757
549	20230706	092800	16589535	2875	2875	2875	2875	49
550	20230706	092700	16448660	2875	2875	2875	2875	407
551	20230706	092600	15278535	2880	2880	2880	2880	535
552	20230706	092500	13737735	2885	2885	2885	2885	0
553	20230706	092400	13737735	2885	2885	2885	2885	0
554	20230706	092300	13737735	2885	2880	2885	2880	6
555	20230706	092200	13720450	2885	2885	2885	2885	1
556	20230706	092100	13717565	2880	2880	2880	2880	0
557	20230706	092000	13717565	2880	2880	2880	2880	0
558	20230706	091900	13717565	2880	2880	2880	2880	0
559	20230706	091800	13717565	2880	2880	2880	2880	0
560	20230706	091700	13717565	2880	2880	2880	2880	0
561	20230706	091600	13717565	2880	2880	2880	2880	0
562	20230706	091500	13717565	2880	2880	2880	2880	200
563	20230706	091400	13141565	2875	2875	2875	2875	0
564	20230706	091300	13141565	2875	2875	2875	2875	50
565	20230706	091200	12997815	2875	2880	2880	2875	563
566	20230706	091100	11378875	2885	2880	2885	2880	439
567	20230706	091000	10114545	2870	2870	2870	2870	0
568	20230706	090900	10114545	2870	2870	2870	2870	0
569	20230706	090800	10114545	2870	2885	2885	2870	920
570	20230706	090700	7470995	2890	2890	2890	2890	4
571	20230706	090600	7459435	2880	2885	2885	2880	1000
572	20230706	090500	4577885	2880	2865	2890	2865	686
573	20230706	090400	2604745	2880	2880	2880	2880	0
574	20230706	090300	2604745	2880	2880	2880	2880	0
575	20230706	090200	2604745	2880	2880	2880	2880	5
576	20230706	090100	2590345	2910	2880	2910	2880	870
577	20230706	090000	69120	2880	2880	2880	2880	24