KissMeData/002200/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	183500	67132715	2975	2975	2975	2975	623
3	20230810	183400	67132715	2975	2975	2975	2975	0
4	20230810	183300	67132715	2975	2975	2975	2975	0
5	20230810	183200	67132715	2975	2975	2975	2975	0
6	20230810	183100	67132715	2975	2975	2975	2975	0
7	20230810	183000	67132715	2975	2975	2975	2975	0
8	20230810	182900	67132715	2975	2975	2975	2975	0
9	20230810	182800	67132715	2975	2975	2975	2975	0
10	20230810	182700	67132715	2975	2975	2975	2975	0
11	20230810	182600	67132715	2975	2975	2975	2975	0
12	20230810	182500	67132715	2975	2975	2975	2975	0
13	20230810	182400	67132715	2975	2975	2975	2975	0
14	20230810	182300	67132715	2975	2975	2975	2975	0
15	20230810	182200	67132715	2975	2975	2975	2975	0
16	20230810	182100	67132715	2975	2975	2975	2975	0
17	20230810	182000	67132715	2975	2975	2975	2975	0
18	20230810	181900	67132715	2975	2975	2975	2975	0
19	20230810	181800	67132715	2975	2975	2975	2975	0
20	20230810	181700	67132715	2975	2975	2975	2975	0
21	20230810	181600	67132715	2975	2975	2975	2975	0
22	20230810	181500	67132715	2975	2975	2975	2975	0
23	20230810	181400	67132715	2975	2975	2975	2975	0
24	20230810	181300	67132715	2975	2975	2975	2975	0
25	20230810	181200	67132715	2975	2975	2975	2975	0
26	20230810	181100	67132715	2975	2975	2975	2975	0
27	20230810	181000	67132715	2975	2975	2975	2975	0
28	20230810	180900	67132715	2975	2975	2975	2975	0
29	20230810	180800	67132715	2975	2975	2975	2975	0
30	20230810	180700	67132715	2975	2975	2975	2975	0
31	20230810	180600	67132715	2975	2975	2975	2975	0
32	20230810	180500	67132715	2975	2975	2975	2975	623
33	20230810	180400	67132715	2975	2975	2975	2975	0
34	20230810	180300	67132715	2975	2975	2975	2975	0
35	20230810	180200	67132715	2975	2975	2975	2975	0
36	20230810	180100	67132715	2975	2975	2975	2975	0
37	20230810	180000	67132715	2975	2975	2975	2975	0
38	20230810	175900	67132715	2975	2975	2975	2975	0
39	20230810	175800	67132715	2975	2975	2975	2975	0
40	20230810	175700	67132715	2975	2975	2975	2975	0
41	20230810	175600	67132715	2975	2975	2975	2975	0
42	20230810	175500	67132715	2975	2975	2975	2975	0
43	20230810	175400	67132715	2975	2975	2975	2975	0
44	20230810	175300	67132715	2975	2975	2975	2975	0
45	20230810	175200	67132715	2975	2975	2975	2975	0
46	20230810	175100	67132715	2975	2975	2975	2975	0
47	20230810	175000	67132715	2975	2975	2975	2975	0
48	20230810	174900	67132715	2975	2975	2975	2975	0
49	20230810	174800	67132715	2975	2975	2975	2975	0
50	20230810	174700	67132715	2975	2975	2975	2975	0
51	20230810	174600	67132715	2975	2975	2975	2975	0
52	20230810	174500	67132715	2975	2975	2975	2975	0
53	20230810	174400	67132715	2975	2975	2975	2975	0
54	20230810	174300	67132715	2975	2975	2975	2975	0
55	20230810	174200	67132715	2975	2975	2975	2975	0
56	20230810	174100	67132715	2975	2975	2975	2975	0
57	20230810	174000	67132715	2975	2975	2975	2975	0
58	20230810	173900	67132715	2975	2975	2975	2975	0
59	20230810	173800	67132715	2975	2975	2975	2975	0
60	20230810	173700	67132715	2975	2975	2975	2975	0
61	20230810	173600	67132715	2975	2975	2975	2975	0
62	20230810	173500	67132715	2975	2975	2975	2975	623
63	20230810	173400	67132715	2975	2975	2975	2975	0
64	20230810	173300	67132715	2975	2975	2975	2975	0
65	20230810	173200	67132715	2975	2975	2975	2975	0
66	20230810	173100	67132715	2975	2975	2975	2975	0
67	20230810	173000	67132715	2975	2975	2975	2975	0
68	20230810	172900	67132715	2975	2975	2975	2975	0
69	20230810	172800	67132715	2975	2975	2975	2975	0
70	20230810	172700	67132715	2975	2975	2975	2975	0
71	20230810	172600	67132715	2975	2975	2975	2975	0
72	20230810	172500	67132715	2975	2975	2975	2975	0
73	20230810	172400	67132715	2975	2975	2975	2975	0
74	20230810	172300	67132715	2975	2975	2975	2975	0
75	20230810	172200	67132715	2975	2975	2975	2975	0
76	20230810	172100	67132715	2975	2975	2975	2975	0
77	20230810	172000	67132715	2975	2975	2975	2975	0
78	20230810	171900	67132715	2975	2975	2975	2975	0
79	20230810	171800	67132715	2975	2975	2975	2975	0
80	20230810	171700	67132715	2975	2975	2975	2975	0
81	20230810	171600	67132715	2975	2975	2975	2975	0
82	20230810	171500	67132715	2975	2975	2975	2975	0
83	20230810	171400	67132715	2975	2975	2975	2975	0
84	20230810	171300	67132715	2975	2975	2975	2975	0
85	20230810	171200	67132715	2975	2975	2975	2975	0
86	20230810	171100	67132715	2975	2975	2975	2975	0
87	20230810	171000	67132715	2975	2975	2975	2975	0
88	20230810	170900	67132715	2975	2975	2975	2975	0
89	20230810	170800	67132715	2975	2975	2975	2975	0
90	20230810	170700	67132715	2975	2975	2975	2975	0
91	20230810	170600	67132715	2975	2975	2975	2975	0
92	20230810	170500	67132715	2975	2975	2975	2975	623
93	20230810	170400	67132715	2975	2975	2975	2975	0
94	20230810	170300	67132715	2975	2975	2975	2975	0
95	20230810	170200	67132715	2975	2975	2975	2975	0
96	20230810	170100	67132715	2975	2975	2975	2975	0
97	20230810	170000	67132715	2975	2975	2975	2975	0
98	20230810	165900	67132715	2975	2975	2975	2975	0
99	20230810	165800	67132715	2975	2975	2975	2975	0
100	20230810	165700	67132715	2975	2975	2975	2975	0
101	20230810	165600	67132715	2975	2975	2975	2975	0
102	20230810	165500	67132715	2975	2975	2975	2975	0
103	20230810	165400	67132715	2975	2975	2975	2975	0
104	20230810	165300	67132715	2975	2975	2975	2975	0
105	20230810	165200	67132715	2975	2975	2975	2975	0
106	20230810	165100	67132715	2975	2975	2975	2975	0
107	20230810	165000	67132715	2975	2975	2975	2975	0
108	20230810	164900	67132715	2975	2975	2975	2975	0
109	20230810	164800	67132715	2975	2975	2975	2975	0
110	20230810	164700	67132715	2975	2975	2975	2975	0
111	20230810	164600	67132715	2975	2975	2975	2975	0
112	20230810	164500	67132715	2975	2975	2975	2975	0
113	20230810	164400	67132715	2975	2975	2975	2975	0
114	20230810	164300	67132715	2975	2975	2975	2975	0
115	20230810	164200	67132715	2975	2975	2975	2975	0
116	20230810	164100	67132715	2975	2975	2975	2975	0
117	20230810	164000	67132715	2975	2975	2975	2975	0
118	20230810	163900	67132715	2975	2975	2975	2975	0
119	20230810	163800	67132715	2975	2975	2975	2975	0
120	20230810	163700	67132715	2975	2975	2975	2975	0
121	20230810	163600	67132715	2975	2975	2975	2975	0
122	20230810	163500	67132715	2975	2975	2975	2975	623
123	20230810	163400	67132715	2975	2975	2975	2975	0
124	20230810	163300	67132715	2975	2975	2975	2975	0
125	20230810	163200	67132715	2975	2975	2975	2975	0
126	20230810	163100	67132715	2975	2975	2975	2975	0
127	20230810	163000	67132715	2975	2975	2975	2975	0
128	20230810	162900	67132715	2975	2975	2975	2975	0
129	20230810	162800	67132715	2975	2975	2975	2975	0
130	20230810	162700	67132715	2975	2975	2975	2975	0
131	20230810	162600	67132715	2975	2975	2975	2975	0
132	20230810	162500	67132715	2975	2975	2975	2975	0
133	20230810	162400	67132715	2975	2975	2975	2975	0
134	20230810	162300	67132715	2975	2975	2975	2975	0
135	20230810	162200	67132715	2975	2975	2975	2975	0
136	20230810	162100	67132715	2975	2975	2975	2975	0
137	20230810	162000	67132715	2975	2975	2975	2975	0
138	20230810	161900	67132715	2975	2975	2975	2975	0
139	20230810	161800	67132715	2975	2975	2975	2975	0
140	20230810	161700	67132715	2975	2975	2975	2975	0
141	20230810	161600	67132715	2975	2975	2975	2975	0
142	20230810	161500	67132715	2975	2975	2975	2975	0
143	20230810	161400	67132715	2975	2975	2975	2975	0
144	20230810	161300	67132715	2975	2975	2975	2975	0
145	20230810	161200	67132715	2975	2975	2975	2975	0
146	20230810	161100	67132715	2975	2975	2975	2975	0
147	20230810	161000	67132715	2975	2975	2975	2975	0
148	20230810	160900	67132715	2975	2975	2975	2975	0
149	20230810	160800	67132715	2975	2975	2975	2975	0
150	20230810	160700	67132715	2975	2975	2975	2975	0
151	20230810	160600	67132715	2975	2975	2975	2975	0
152	20230810	160500	67132715	2975	2975	2975	2975	623
153	20230810	160400	67132715	2975	2975	2975	2975	0
154	20230810	160300	67132715	2975	2975	2975	2975	0
155	20230810	160200	67132715	2975	2975	2975	2975	0
156	20230810	160100	67132715	2975	2975	2975	2975	0
157	20230810	160000	67132715	2975	2975	2975	2975	0
158	20230810	155900	67132715	2975	2975	2975	2975	0
159	20230810	155800	67132715	2975	2975	2975	2975	0
160	20230810	155700	67132715	2975	2975	2975	2975	0
161	20230810	155600	67132715	2975	2975	2975	2975	0
162	20230810	155500	67132715	2975	2975	2975	2975	0
163	20230810	155400	67132715	2975	2975	2975	2975	0
164	20230810	155300	67132715	2975	2975	2975	2975	0
165	20230810	155200	67132715	2975	2975	2975	2975	0
166	20230810	155100	67132715	2975	2975	2975	2975	0
167	20230810	155000	67132715	2975	2975	2975	2975	0
168	20230810	154900	67132715	2975	2975	2975	2975	0
169	20230810	154800	67132715	2975	2975	2975	2975	0
170	20230810	154700	67132715	2975	2975	2975	2975	0
171	20230810	154600	67132715	2975	2975	2975	2975	0
172	20230810	154500	67132715	2975	2975	2975	2975	0
173	20230810	154400	67132715	2975	2975	2975	2975	0
174	20230810	154300	67132715	2975	2975	2975	2975	0
175	20230810	154200	67132715	2975	2975	2975	2975	0
176	20230810	154100	67132715	2975	2975	2975	2975	0
177	20230810	154000	67132715	2975	2975	2975	2975	0
178	20230810	153900	67132715	2975	2975	2975	2975	0
179	20230810	153800	67132715	2975	2975	2975	2975	0
180	20230810	153700	67132715	2975	2975	2975	2975	0
181	20230810	153600	67132715	2975	2975	2975	2975	0
182	20230810	153500	67132715	2975	2975	2975	2975	623
183	20230810	153400	67132715	2975	2975	2975	2975	0
184	20230810	153300	67132715	2975	2975	2975	2975	0
185	20230810	153200	67132715	2975	2975	2975	2975	0
186	20230810	153100	67132715	2975	2975	2975	2975	0
187	20230810	153000	67132715	2975	2975	2975	2975	623
188	20230810	152900	65279290	2975	2975	2975	2975	0
189	20230810	152800	65279290	2975	2975	2975	2975	0
190	20230810	152700	65279290	2975	2975	2975	2975	0
191	20230810	152600	65279290	2975	2975	2975	2975	0
192	20230810	152500	65279290	2975	2975	2975	2975	0
193	20230810	152400	65279290	2975	2975	2975	2975	0
194	20230810	152300	65279290	2975	2975	2975	2975	0
195	20230810	152200	65279290	2975	2975	2975	2975	0
196	20230810	152100	65279290	2975	2975	2975	2975	0
197	20230810	152000	65279290	2975	2975	2975	2975	0
198	20230810	151900	65279290	2975	2975	2975	2975	3
199	20230810	151800	65270365	2975	2975	2975	2975	3
200	20230810	151700	65261440	2970	2970	2970	2970	0
201	20230810	151600	65261440	2970	2975	2975	2970	409
202	20230810	151500	64046680	2970	2970	2970	2970	149
203	20230810	151400	63604150	2970	2970	2970	2970	1
204	20230810	151300	63601180	2970	2970	2970	2970	0
205	20230810	151200	63601180	2970	2970	2970	2970	68
206	20230810	151100	63399220	2970	2970	2970	2970	10
207	20230810	151000	63369520	2970	2970	2970	2970	70
208	20230810	150900	63161620	2970	2970	2970	2970	0
209	20230810	150800	63161620	2970	2970	2970	2970	69
210	20230810	150700	62956690	2970	2970	2970	2970	74
211	20230810	150600	62736910	2970	2970	2970	2970	69
212	20230810	150500	62531980	2970	2970	2970	2970	0
213	20230810	150400	62531980	2970	2970	2970	2970	0
214	20230810	150300	62531980	2970	2970	2970	2970	69
215	20230810	150200	62327050	2970	2970	2970	2970	0
216	20230810	150100	62327050	2970	2970	2970	2970	68
217	20230810	150000	62125090	2970	2970	2970	2970	0
218	20230810	145900	62125090	2970	2970	2970	2970	69
219	20230810	145800	61920160	2970	2970	2970	2970	0
220	20230810	145700	61920160	2970	2970	2970	2970	106
221	20230810	145600	61605340	2970	2970	2970	2970	0
222	20230810	145500	61605340	2970	2965	2970	2965	128
223	20230810	145400	61225340	2970	2970	2970	2970	68
224	20230810	145300	61023380	2970	2970	2970	2970	1
225	20230810	145200	61020410	2970	2970	2970	2970	69
226	20230810	145100	60815480	2970	2970	2970	2970	0
227	20230810	145000	60815480	2970	2970	2970	2970	0
228	20230810	144900	60815480	2970	2970	2970	2970	0
229	20230810	144800	60815480	2970	2970	2970	2970	97
230	20230810	144700	60527390	2970	2970	2970	2970	0
231	20230810	144600	60527390	2970	2970	2970	2970	0
232	20230810	144500	60527390	2970	2970	2970	2970	68
233	20230810	144400	60325430	2970	2970	2970	2970	0
234	20230810	144300	60325430	2970	2970	2970	2970	69
235	20230810	144200	60120500	2970	2970	2970	2970	0
236	20230810	144100	60120500	2970	2970	2970	2970	218
237	20230810	144000	59473040	2970	2970	2970	2970	0
238	20230810	143900	59473040	2970	2970	2970	2970	69
239	20230810	143800	59268110	2965	2965	2965	2965	0
240	20230810	143700	59268110	2965	2965	2965	2965	9
241	20230810	143600	59241425	2970	2970	2970	2970	68
242	20230810	143500	59039465	2970	2970	2970	2970	1
243	20230810	143400	59036495	2970	2970	2970	2970	0
244	20230810	143300	59036495	2970	2970	2970	2970	90
245	20230810	143200	58769195	2970	2970	2970	2970	137
246	20230810	143100	58362305	2970	2970	2970	2970	0
247	20230810	143000	58362305	2970	2970	2970	2970	69
248	20230810	142900	58157375	2970	2970	2970	2970	100
249	20230810	142800	57860375	2970	2970	2970	2970	1180
250	20230810	142700	54355775	2970	2965	2970	2965	70
251	20230810	142600	54147880	2965	2965	2965	2965	0
252	20230810	142500	54147880	2965	2965	2965	2965	0
253	20230810	142400	54147880	2965	2965	2965	2965	913
254	20230810	142300	51440835	2965	2965	2965	2965	69
255	20230810	142200	51236250	2965	2965	2965	2965	0
256	20230810	142100	51236250	2965	2965	2965	2965	69
257	20230810	142000	51031665	2965	2965	2965	2965	0
258	20230810	141900	51031665	2965	2965	2965	2965	0
259	20230810	141800	51031665	2965	2965	2965	2965	68
260	20230810	141700	50830045	2965	2965	2965	2965	0
261	20230810	141600	50830045	2965	2965	2965	2965	69
262	20230810	141500	50625460	2965	2965	2965	2965	0
263	20230810	141400	50625460	2965	2965	2965	2965	69
264	20230810	141300	50420875	2965	2965	2965	2965	0
265	20230810	141200	50420875	2965	2965	2965	2965	151
266	20230810	141100	49973160	2970	2965	2970	2965	1565
267	20230810	141000	45329275	2965	2965	2965	2965	688
268	20230810	140900	43289355	2965	2960	2965	2960	70
269	20230810	140800	43081815	2965	2965	2965	2965	205
270	20230810	140700	42473990	2970	2970	2970	2970	69
271	20230810	140600	42269060	2970	2970	2970	2970	0
272	20230810	140500	42269060	2970	2970	2970	2970	69
273	20230810	140400	42064130	2970	2970	2970	2970	30
274	20230810	140300	41975030	2970	2970	2970	2970	112
275	20230810	140200	41642390	2970	2970	2970	2970	0
276	20230810	140100	41642390	2970	2970	2970	2970	0
277	20230810	140000	41642390	2970	2970	2970	2970	68
278	20230810	135900	41440430	2970	2970	2970	2970	0
279	20230810	135800	41440430	2970	2970	2970	2970	69
280	20230810	135700	41235500	2970	2970	2970	2970	0
281	20230810	135600	41235500	2970	2970	2970	2970	69
282	20230810	135500	41030570	2970	2970	2970	2970	0
283	20230810	135400	41030570	2970	2970	2970	2970	69
284	20230810	135300	40825640	2970	2970	2970	2970	0
285	20230810	135200	40825640	2970	2970	2970	2970	0
286	20230810	135100	40825640	2970	2970	2970	2970	69
287	20230810	135000	40620710	2970	2970	2970	2970	0
288	20230810	134900	40620710	2970	2970	2970	2970	68
289	20230810	134800	40418750	2970	2970	2970	2970	0
290	20230810	134700	40418750	2970	2970	2970	2970	69
291	20230810	134600	40213820	2970	2970	2970	2970	0
292	20230810	134500	40213820	2970	2970	2970	2970	109
293	20230810	134400	39890090	2970	2970	2970	2970	0
294	20230810	134300	39890090	2970	2970	2970	2970	0
295	20230810	134200	39890090	2970	2970	2970	2970	69
296	20230810	134100	39685160	2970	2970	2970	2970	0
297	20230810	134000	39685160	2970	2970	2970	2970	68
298	20230810	133900	39483200	2970	2970	2970	2970	0
299	20230810	133800	39483200	2970	2970	2970	2970	69
300	20230810	133700	39278270	2970	2970	2970	2970	0
301	20230810	133600	39278270	2970	2970	2970	2970	69
302	20230810	133500	39073340	2970	2970	2970	2970	0
303	20230810	133400	39073340	2970	2970	2970	2970	0
304	20230810	133300	39073340	2970	2970	2970	2970	69
305	20230810	133200	38868410	2970	2970	2970	2970	0
306	20230810	133100	38868410	2970	2970	2970	2970	68
307	20230810	133000	38666450	2970	2970	2970	2970	0
308	20230810	132900	38666450	2970	2965	2970	2965	298
309	20230810	132800	37782535	2965	2965	2965	2965	0
310	20230810	132700	37782535	2965	2965	2965	2965	69
311	20230810	132600	37577950	2965	2965	2965	2965	41
312	20230810	132500	37456385	2965	2965	2965	2965	0
313	20230810	132400	37456385	2965	2965	2965	2965	69
314	20230810	132300	37251800	2965	2965	2965	2965	0
315	20230810	132200	37251800	2965	2965	2965	2965	68
316	20230810	132100	37050180	2965	2965	2965	2965	0
317	20230810	132000	37050180	2965	2965	2965	2965	69
318	20230810	131900	36845595	2965	2965	2965	2965	0
319	20230810	131800	36845595	2965	2965	2965	2965	69
320	20230810	131700	36641010	2965	2965	2965	2965	1
321	20230810	131600	36638045	2965	2965	2965	2965	0
322	20230810	131500	36638045	2965	2965	2965	2965	69
323	20230810	131400	36433460	2965	2965	2965	2965	0
324	20230810	131300	36433460	2965	2965	2965	2965	68
325	20230810	131200	36231840	2965	2965	2965	2965	0
326	20230810	131100	36231840	2965	2965	2965	2965	69
327	20230810	131000	36027255	2965	2965	2965	2965	0
328	20230810	130900	36027255	2965	2965	2965	2965	69
329	20230810	130800	35822670	2965	2965	2965	2965	0
330	20230810	130700	35822670	2965	2965	2965	2965	0
331	20230810	130600	35822670	2965	2965	2965	2965	69
332	20230810	130500	35618085	2965	2965	2965	2965	0
333	20230810	130400	35618085	2965	2965	2965	2965	68
334	20230810	130300	35416465	2965	2965	2965	2965	0
335	20230810	130200	35416465	2965	2965	2965	2965	69
336	20230810	130100	35211880	2965	2965	2965	2965	0
337	20230810	130000	35211880	2965	2965	2965	2965	69
338	20230810	125900	35007295	2970	2970	2970	2970	0
339	20230810	125800	35007295	2970	2970	2970	2970	0
340	20230810	125700	35007295	2970	2970	2970	2970	75
341	20230810	125600	34784545	2970	2970	2970	2970	0
342	20230810	125500	34784545	2970	2970	2970	2970	68
343	20230810	125400	34582585	2970	2970	2970	2970	0
344	20230810	125300	34582585	2970	2970	2970	2970	137
345	20230810	125200	34175695	2970	2970	2970	2970	4
346	20230810	125100	34163815	2965	2965	2965	2965	132
347	20230810	125000	33772435	2965	2965	2965	2965	0
348	20230810	124900	33772435	2965	2965	2965	2965	0
349	20230810	124800	33772435	2965	2965	2965	2965	69
350	20230810	124700	33567850	2965	2965	2965	2965	0
351	20230810	124600	33567850	2965	2965	2965	2965	0
352	20230810	124500	33567850	2965	2965	2965	2965	0
353	20230810	124400	33567850	2965	2965	2965	2965	0
354	20230810	124300	33567850	2965	2965	2965	2965	0
355	20230810	124200	33567850	2965	2970	2970	2965	318
356	20230810	124100	32624225	2970	2970	2970	2970	0
357	20230810	124000	32624225	2970	2970	2970	2970	1
358	20230810	123900	32621255	2970	2970	2970	2970	75
359	20230810	123800	32398505	2970	2970	2970	2970	0
360	20230810	123700	32398505	2970	2970	2970	2970	0
361	20230810	123600	32398505	2970	2970	2970	2970	0
362	20230810	123500	32398505	2970	2970	2970	2970	0
363	20230810	123400	32398505	2970	2970	2970	2970	0
364	20230810	123300	32398505	2970	2970	2970	2970	137
365	20230810	123200	31991615	2970	2970	2970	2970	0
366	20230810	123100	31991615	2970	2970	2970	2970	138
367	20230810	123000	31581755	2970	2970	2970	2970	0
368	20230810	122900	31581755	2970	2970	2970	2970	0
369	20230810	122800	31581755	2970	2970	2970	2970	138
370	20230810	122700	31171895	2970	2970	2970	2970	0
371	20230810	122600	31171895	2970	2970	2970	2970	0
372	20230810	122500	31171895	2970	2970	2970	2970	0
373	20230810	122400	31171895	2970	2970	2970	2970	0
374	20230810	122300	31171895	2970	2970	2970	2970	0
375	20230810	122200	31171895	2970	2970	2970	2970	0
376	20230810	122100	31171895	2970	2970	2970	2970	0
377	20230810	122000	31171895	2970	2970	2970	2970	0
378	20230810	121900	31171895	2970	2970	2970	2970	138
379	20230810	121800	30762035	2970	2970	2970	2970	157
380	20230810	121700	30295745	2975	2975	2975	2975	68
381	20230810	121600	30093445	2975	2975	2975	2975	0
382	20230810	121500	30093445	2975	2975	2975	2975	0
383	20230810	121400	30093445	2975	2975	2975	2975	0
384	20230810	121300	30093445	2975	2975	2975	2975	0
385	20230810	121200	30093445	2975	2975	2975	2975	0
386	20230810	121100	30093445	2975	2975	2975	2975	0
387	20230810	121000	30093445	2975	2960	2975	2960	1804
388	20230810	120900	24752165	2960	2960	2960	2960	0
389	20230810	120800	24752165	2960	2960	2960	2960	68
390	20230810	120700	24550885	2960	2960	2960	2960	0
391	20230810	120600	24550885	2960	2960	2960	2960	69
392	20230810	120500	24346645	2955	2955	2955	2955	0
393	20230810	120400	24346645	2955	2960	2960	2955	128
394	20230810	120300	23967865	2960	2960	2960	2960	0
395	20230810	120200	23967865	2960	2960	2960	2960	0
396	20230810	120100	23967865	2960	2960	2960	2960	69
397	20230810	120000	23763625	2960	2960	2960	2960	85
398	20230810	115900	23512025	2960	2960	2960	2960	136
399	20230810	115800	23109465	2960	2960	2960	2960	10
400	20230810	115700	23079865	2960	2960	2960	2960	69
401	20230810	115600	22875625	2960	2960	2960	2960	0
402	20230810	115500	22875625	2960	2955	2960	2955	70
403	20230810	115400	22668430	2960	2960	2960	2960	0
404	20230810	115300	22668430	2960	2960	2960	2960	0
405	20230810	115200	22668430	2960	2960	2960	2960	0
406	20230810	115100	22668430	2960	2960	2960	2960	0
407	20230810	115000	22668430	2960	2960	2960	2960	137
408	20230810	114900	22262910	2960	2960	2960	2960	0
409	20230810	114800	22262910	2960	2960	2960	2960	96
410	20230810	114700	21978750	2960	2960	2960	2960	6
411	20230810	114600	21960990	2960	2960	2960	2960	69
412	20230810	114500	21756750	2960	2960	2960	2960	1
413	20230810	114400	21753790	2960	2960	2960	2960	0
414	20230810	114300	21753790	2960	2950	2960	2950	5
415	20230810	114200	21739000	2950	2950	2950	2950	40
416	20230810	114100	21621000	2960	2955	2960	2955	74
417	20230810	114000	21402310	2960	2960	2960	2960	0
418	20230810	113900	21402310	2960	2960	2960	2960	137
419	20230810	113800	20996790	2960	2960	2960	2960	0
420	20230810	113700	20996790	2960	2960	2960	2960	69
421	20230810	113600	20792550	2960	2960	2960	2960	0
422	20230810	113500	20792550	2960	2960	2960	2960	13
423	20230810	113400	20754070	2960	2960	2960	2960	0
424	20230810	113300	20754070	2960	2960	2960	2960	0
425	20230810	113200	20754070	2960	2960	2960	2960	20
426	20230810	113100	20694870	2960	2960	2960	2960	0
427	20230810	113000	20694870	2960	2960	2960	2960	0
428	20230810	112900	20694870	2960	2960	2960	2960	0
429	20230810	112800	20694870	2960	2960	2960	2960	0
430	20230810	112700	20694870	2960	2960	2960	2960	0
431	20230810	112600	20694870	2960	2960	2960	2960	45
432	20230810	112500	20561670	2960	2960	2960	2960	0
433	20230810	112400	20561670	2960	2960	2960	2960	0
434	20230810	112300	20561670	2960	2960	2960	2960	0
435	20230810	112200	20561670	2960	2960	2960	2960	0
436	20230810	112100	20561670	2960	2960	2960	2960	0
437	20230810	112000	20561670	2960	2960	2960	2960	0
438	20230810	111900	20561670	2960	2960	2960	2960	0
439	20230810	111800	20561670	2960	2960	2960	2960	0
440	20230810	111700	20561670	2960	2960	2960	2960	0
441	20230810	111600	20561670	2960	2960	2960	2960	1
442	20230810	111500	20558710	2960	2960	2960	2960	0
443	20230810	111400	20558710	2960	2960	2960	2960	0
444	20230810	111300	20558710	2960	2960	2960	2960	0
445	20230810	111200	20558710	2960	2960	2960	2960	0
446	20230810	111100	20558710	2960	2960	2960	2960	0
447	20230810	111000	20558710	2960	2960	2960	2960	0
448	20230810	110900	20558710	2960	2960	2960	2960	0
449	20230810	110800	20558710	2960	2960	2960	2960	0
450	20230810	110700	20558710	2960	2960	2960	2960	0
451	20230810	110600	20558710	2960	2960	2960	2960	0
452	20230810	110500	20558710	2960	2960	2960	2960	0
453	20230810	110400	20558710	2960	2960	2960	2960	0
454	20230810	110300	20558710	2960	2960	2960	2960	0
455	20230810	110200	20558710	2960	2960	2960	2960	0
456	20230810	110100	20558710	2960	2960	2960	2960	0
457	20230810	110000	20558710	2960	2960	2960	2960	0
458	20230810	105900	20558710	2960	2960	2960	2960	0
459	20230810	105800	20558710	2960	2960	2960	2960	0
460	20230810	105700	20558710	2960	2960	2960	2960	75
461	20230810	105600	20336710	2960	2960	2960	2960	0
462	20230810	105500	20336710	2960	2960	2960	2960	0
463	20230810	105400	20336710	2960	2960	2960	2960	10
464	20230810	105300	20307110	2965	2965	2965	2965	0
465	20230810	105200	20307110	2965	2965	2965	2965	0
466	20230810	105100	20307110	2965	2965	2965	2965	0
467	20230810	105000	20307110	2965	2965	2965	2965	0
468	20230810	104900	20307110	2965	2965	2965	2965	0
469	20230810	104800	20307110	2965	2965	2965	2965	0
470	20230810	104700	20307110	2965	2955	2965	2930	2385
471	20230810	104600	13293155	2965	2965	2965	2965	0
472	20230810	104500	13293155	2965	2965	2965	2965	0
473	20230810	104400	13293155	2965	2965	2965	2965	0
474	20230810	104300	13293155	2965	2965	2965	2965	0
475	20230810	104200	13293155	2965	2965	2965	2965	0
476	20230810	104100	13293155	2965	2965	2965	2965	0
477	20230810	104000	13293155	2965	2965	2965	2965	0
478	20230810	103900	13293155	2965	2965	2965	2965	10
479	20230810	103800	13263505	2965	2965	2965	2965	0
480	20230810	103700	13263505	2965	2960	2965	2960	1577
481	20230810	103600	8591460	2960	2960	2960	2960	0
482	20230810	103500	8591460	2960	2960	2960	2960	0
483	20230810	103400	8591460	2960	2960	2960	2960	0
484	20230810	103300	8591460	2960	2960	2960	2960	0
485	20230810	103200	8591460	2960	2960	2960	2960	0
486	20230810	103100	8591460	2960	2960	2960	2960	0
487	20230810	103000	8591460	2960	2960	2960	2960	0
488	20230810	102900	8591460	2960	2960	2960	2960	0
489	20230810	102800	8591460	2960	2960	2960	2960	0
490	20230810	102700	8591460	2960	2960	2960	2960	338
491	20230810	102600	7590980	2965	2965	2965	2965	0
492	20230810	102500	7590980	2965	2965	2965	2965	0
493	20230810	102400	7590980	2965	2965	2965	2965	0
494	20230810	102300	7590980	2965	2965	2965	2965	0
495	20230810	102200	7590980	2965	2965	2965	2965	77
496	20230810	102100	7362675	2960	2960	2960	2960	0
497	20230810	102000	7362675	2960	2960	2960	2960	770
498	20230810	101900	5083475	2960	2960	2960	2960	0
499	20230810	101800	5083475	2960	2960	2960	2960	0
500	20230810	101700	5083475	2960	2960	2960	2960	10
501	20230810	101600	5053875	2955	2955	2955	2955	20
502	20230810	101500	4994775	2960	2960	2960	2960	0
503	20230810	101400	4994775	2960	2960	2960	2960	0
504	20230810	101300	4994775	2960	2960	2960	2960	0
505	20230810	101200	4994775	2960	2960	2960	2960	40
506	20230810	101100	4876375	2960	2960	2960	2960	0
507	20230810	101000	4876375	2960	2960	2960	2960	0
508	20230810	100900	4876375	2960	2960	2960	2960	0
509	20230810	100800	4876375	2960	2960	2960	2960	5
510	20230810	100700	4861575	2965	2965	2965	2965	0
511	20230810	100600	4861575	2965	2965	2965	2965	57
512	20230810	100500	4692570	2965	2965	2965	2965	34
513	20230810	100400	4591760	2960	2960	2960	2960	0
514	20230810	100300	4591760	2960	2960	2960	2960	0
515	20230810	100200	4591760	2960	2960	2960	2960	0
516	20230810	100100	4591760	2960	2960	2960	2960	0
517	20230810	100000	4591760	2960	2960	2960	2960	0
518	20230810	095900	4591760	2960	2960	2960	2960	0
519	20230810	095800	4591760	2960	2960	2960	2960	30
520	20230810	095700	4502960	2965	2965	2965	2965	0
521	20230810	095600	4502960	2965	2965	2965	2965	0
522	20230810	095500	4502960	2965	2965	2965	2965	0
523	20230810	095400	4502960	2965	2965	2965	2965	0
524	20230810	095300	4502960	2965	2965	2965	2965	0
525	20230810	095200	4502960	2965	2965	2965	2965	0
526	20230810	095100	4502960	2965	2965	2965	2965	44
527	20230810	095000	4372500	2965	2965	2965	2965	0
528	20230810	094900	4372500	2965	2965	2965	2965	0
529	20230810	094800	4372500	2965	2965	2965	2965	0
530	20230810	094700	4372500	2965	2965	2965	2965	0
531	20230810	094600	4372500	2965	2965	2965	2965	82
532	20230810	094500	4129370	2965	2965	2965	2965	0
533	20230810	094400	4129370	2965	2965	2965	2965	0
534	20230810	094300	4129370	2965	2965	2965	2965	0
535	20230810	094200	4129370	2965	2965	2965	2965	0
536	20230810	094100	4129370	2965	2965	2965	2965	0
537	20230810	094000	4129370	2965	2965	2965	2965	0
538	20230810	093900	4129370	2965	2965	2965	2965	0
539	20230810	093800	4129370	2965	2965	2965	2965	1
540	20230810	093700	4126405	2965	2955	2965	2955	202
541	20230810	093600	3529485	2950	2960	2960	2950	240
542	20230810	093500	2821475	2965	2965	2965	2965	139
543	20230810	093400	2409340	2965	2965	2965	2965	1
544	20230810	093300	2406375	2970	2970	2970	2970	61
545	20230810	093200	2225205	2970	2970	2970	2970	1
546	20230810	093100	2222235	2970	2970	2970	2970	0
547	20230810	093000	2222235	2970	2970	2970	2970	0
548	20230810	092900	2222235	2970	2970	2970	2970	0
549	20230810	092800	2222235	2970	2970	2970	2970	0
550	20230810	092700	2222235	2970	2970	2970	2970	70
551	20230810	092600	2014335	2970	2970	2970	2970	0
552	20230810	092500	2014335	2970	2970	2970	2970	0
553	20230810	092400	2014335	2970	2965	2970	2965	107
554	20230810	092300	1696755	2965	2940	2965	2940	12
555	20230810	092200	1661450	2970	2970	2970	2970	0
556	20230810	092100	1661450	2970	2970	2970	2970	5
557	20230810	092000	1646600	2975	2975	2975	2975	0
558	20230810	091900	1646600	2975	2975	2975	2975	0
559	20230810	091800	1646600	2975	2975	2975	2975	0
560	20230810	091700	1646600	2975	2975	2975	2975	0
561	20230810	091600	1646600	2975	2975	2975	2975	0
562	20230810	091500	1646600	2975	2975	2975	2975	0
563	20230810	091400	1646600	2975	2975	2975	2975	0
564	20230810	091300	1646600	2975	2975	2975	2975	0
565	20230810	091200	1646600	2975	2975	2975	2975	0
566	20230810	091100	1646600	2975	2975	2975	2975	0
567	20230810	091000	1646600	2975	2975	2975	2975	0
568	20230810	090900	1646600	2975	2975	2975	2975	0
569	20230810	090800	1646600	2975	2975	2975	2975	0
570	20230810	090700	1646600	2975	2975	2975	2975	0
571	20230810	090600	1646600	2975	2975	2975	2975	0
572	20230810	090500	1646600	2975	2970	2975	2905	313
573	20230810	090400	730100	2980	2980	2980	2980	0
574	20230810	090300	730100	2980	2980	2980	2980	0
575	20230810	090200	730100	2980	2980	2980	2980	0
576	20230810	090100	730100	2980	2980	2980	2980	0
577	20230810	090000	730100	2980	2980	2980	2980	245