KissMeData/002200/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	183500	150821695	2970	2970	2970	2970	285
3	20230823	183400	150821695	2970	2970	2970	2970	0
4	20230823	183300	150821695	2970	2970	2970	2970	0
5	20230823	183200	150821695	2970	2970	2970	2970	0
6	20230823	183100	150821695	2970	2970	2970	2970	0
7	20230823	183000	150821695	2970	2970	2970	2970	0
8	20230823	182900	150821695	2970	2970	2970	2970	0
9	20230823	182800	150821695	2970	2970	2970	2970	0
10	20230823	182700	150821695	2970	2970	2970	2970	0
11	20230823	182600	150821695	2970	2970	2970	2970	0
12	20230823	182500	150821695	2970	2970	2970	2970	0
13	20230823	182400	150821695	2970	2970	2970	2970	0
14	20230823	182300	150821695	2970	2970	2970	2970	0
15	20230823	182200	150821695	2970	2970	2970	2970	0
16	20230823	182100	150821695	2970	2970	2970	2970	0
17	20230823	182000	150821695	2970	2970	2970	2970	0
18	20230823	181900	150821695	2970	2970	2970	2970	0
19	20230823	181800	150821695	2970	2970	2970	2970	0
20	20230823	181700	150821695	2970	2970	2970	2970	0
21	20230823	181600	150821695	2970	2970	2970	2970	0
22	20230823	181500	150821695	2970	2970	2970	2970	0
23	20230823	181400	150821695	2970	2970	2970	2970	0
24	20230823	181300	150821695	2970	2970	2970	2970	0
25	20230823	181200	150821695	2970	2970	2970	2970	0
26	20230823	181100	150821695	2970	2970	2970	2970	0
27	20230823	181000	150821695	2970	2970	2970	2970	0
28	20230823	180900	150821695	2970	2970	2970	2970	0
29	20230823	180800	150821695	2970	2970	2970	2970	0
30	20230823	180700	150821695	2970	2970	2970	2970	0
31	20230823	180600	150821695	2970	2970	2970	2970	0
32	20230823	180500	150821695	2970	2970	2970	2970	285
33	20230823	180400	150821695	2970	2970	2970	2970	0
34	20230823	180300	150821695	2970	2970	2970	2970	0
35	20230823	180200	150821695	2970	2970	2970	2970	0
36	20230823	180100	150821695	2970	2970	2970	2970	0
37	20230823	180000	150821695	2970	2970	2970	2970	0
38	20230823	175900	150821695	2970	2970	2970	2970	0
39	20230823	175800	150821695	2970	2970	2970	2970	0
40	20230823	175700	150821695	2970	2970	2970	2970	0
41	20230823	175600	150821695	2970	2970	2970	2970	0
42	20230823	175500	150821695	2970	2970	2970	2970	0
43	20230823	175400	150821695	2970	2970	2970	2970	0
44	20230823	175300	150821695	2970	2970	2970	2970	0
45	20230823	175200	150821695	2970	2970	2970	2970	0
46	20230823	175100	150821695	2970	2970	2970	2970	0
47	20230823	175000	150821695	2970	2970	2970	2970	0
48	20230823	174900	150821695	2970	2970	2970	2970	0
49	20230823	174800	150821695	2970	2970	2970	2970	0
50	20230823	174700	150821695	2970	2970	2970	2970	0
51	20230823	174600	150821695	2970	2970	2970	2970	0
52	20230823	174500	150821695	2970	2970	2970	2970	0
53	20230823	174400	150821695	2970	2970	2970	2970	0
54	20230823	174300	150821695	2970	2970	2970	2970	0
55	20230823	174200	150821695	2970	2970	2970	2970	0
56	20230823	174100	150821695	2970	2970	2970	2970	0
57	20230823	174000	150821695	2970	2970	2970	2970	0
58	20230823	173900	150821695	2970	2970	2970	2970	0
59	20230823	173800	150821695	2970	2970	2970	2970	0
60	20230823	173700	150821695	2970	2970	2970	2970	0
61	20230823	173600	150821695	2970	2970	2970	2970	0
62	20230823	173500	150821695	2970	2970	2970	2970	285
63	20230823	173400	150821695	2970	2970	2970	2970	0
64	20230823	173300	150821695	2970	2970	2970	2970	0
65	20230823	173200	150821695	2970	2970	2970	2970	0
66	20230823	173100	150821695	2970	2970	2970	2970	0
67	20230823	173000	150821695	2970	2970	2970	2970	0
68	20230823	172900	150821695	2970	2970	2970	2970	0
69	20230823	172800	150821695	2970	2970	2970	2970	0
70	20230823	172700	150821695	2970	2970	2970	2970	0
71	20230823	172600	150821695	2970	2970	2970	2970	0
72	20230823	172500	150821695	2970	2970	2970	2970	0
73	20230823	172400	150821695	2970	2970	2970	2970	0
74	20230823	172300	150821695	2970	2970	2970	2970	0
75	20230823	172200	150821695	2970	2970	2970	2970	0
76	20230823	172100	150821695	2970	2970	2970	2970	0
77	20230823	172000	150821695	2970	2970	2970	2970	0
78	20230823	171900	150821695	2970	2970	2970	2970	0
79	20230823	171800	150821695	2970	2970	2970	2970	0
80	20230823	171700	150821695	2970	2970	2970	2970	0
81	20230823	171600	150821695	2970	2970	2970	2970	0
82	20230823	171500	150821695	2970	2970	2970	2970	0
83	20230823	171400	150821695	2970	2970	2970	2970	0
84	20230823	171300	150821695	2970	2970	2970	2970	0
85	20230823	171200	150821695	2970	2970	2970	2970	0
86	20230823	171100	150821695	2970	2970	2970	2970	0
87	20230823	171000	150821695	2970	2970	2970	2970	0
88	20230823	170900	150821695	2970	2970	2970	2970	0
89	20230823	170800	150821695	2970	2970	2970	2970	0
90	20230823	170700	150821695	2970	2970	2970	2970	0
91	20230823	170600	150821695	2970	2970	2970	2970	0
92	20230823	170500	150821695	2970	2970	2970	2970	285
93	20230823	170400	150821695	2970	2970	2970	2970	0
94	20230823	170300	150821695	2970	2970	2970	2970	0
95	20230823	170200	150821695	2970	2970	2970	2970	0
96	20230823	170100	150821695	2970	2970	2970	2970	0
97	20230823	170000	150821695	2970	2970	2970	2970	0
98	20230823	165900	150821695	2970	2970	2970	2970	0
99	20230823	165800	150821695	2970	2970	2970	2970	0
100	20230823	165700	150821695	2970	2970	2970	2970	0
101	20230823	165600	150821695	2970	2970	2970	2970	0
102	20230823	165500	150821695	2970	2970	2970	2970	0
103	20230823	165400	150821695	2970	2970	2970	2970	0
104	20230823	165300	150821695	2970	2970	2970	2970	0
105	20230823	165200	150821695	2970	2970	2970	2970	0
106	20230823	165100	150821695	2970	2970	2970	2970	0
107	20230823	165000	150821695	2970	2970	2970	2970	0
108	20230823	164900	150821695	2970	2970	2970	2970	0
109	20230823	164800	150821695	2970	2970	2970	2970	0
110	20230823	164700	150821695	2970	2970	2970	2970	0
111	20230823	164600	150821695	2970	2970	2970	2970	0
112	20230823	164500	150821695	2970	2970	2970	2970	0
113	20230823	164400	150821695	2970	2970	2970	2970	0
114	20230823	164300	150821695	2970	2970	2970	2970	0
115	20230823	164200	150821695	2970	2970	2970	2970	0
116	20230823	164100	150821695	2970	2970	2970	2970	0
117	20230823	164000	150821695	2970	2970	2970	2970	0
118	20230823	163900	150821695	2970	2970	2970	2970	0
119	20230823	163800	150821695	2970	2970	2970	2970	0
120	20230823	163700	150821695	2970	2970	2970	2970	0
121	20230823	163600	150821695	2970	2970	2970	2970	0
122	20230823	163500	150821695	2970	2970	2970	2970	285
123	20230823	163400	150821695	2970	2970	2970	2970	0
124	20230823	163300	150821695	2970	2970	2970	2970	0
125	20230823	163200	150821695	2970	2970	2970	2970	0
126	20230823	163100	150821695	2970	2970	2970	2970	0
127	20230823	163000	150821695	2970	2970	2970	2970	0
128	20230823	162900	150821695	2970	2970	2970	2970	0
129	20230823	162800	150821695	2970	2970	2970	2970	0
130	20230823	162700	150821695	2970	2970	2970	2970	0
131	20230823	162600	150821695	2970	2970	2970	2970	0
132	20230823	162500	150821695	2970	2970	2970	2970	0
133	20230823	162400	150821695	2970	2970	2970	2970	0
134	20230823	162300	150821695	2970	2970	2970	2970	0
135	20230823	162200	150821695	2970	2970	2970	2970	0
136	20230823	162100	150821695	2970	2970	2970	2970	0
137	20230823	162000	150821695	2970	2970	2970	2970	0
138	20230823	161900	150821695	2970	2970	2970	2970	0
139	20230823	161800	150821695	2970	2970	2970	2970	0
140	20230823	161700	150821695	2970	2970	2970	2970	0
141	20230823	161600	150821695	2970	2970	2970	2970	0
142	20230823	161500	150821695	2970	2970	2970	2970	0
143	20230823	161400	150821695	2970	2970	2970	2970	0
144	20230823	161300	150821695	2970	2970	2970	2970	0
145	20230823	161200	150821695	2970	2970	2970	2970	0
146	20230823	161100	150821695	2970	2970	2970	2970	0
147	20230823	161000	150821695	2970	2970	2970	2970	0
148	20230823	160900	150821695	2970	2970	2970	2970	0
149	20230823	160800	150821695	2970	2970	2970	2970	0
150	20230823	160700	150821695	2970	2970	2970	2970	0
151	20230823	160600	150821695	2970	2970	2970	2970	0
152	20230823	160500	150821695	2970	2970	2970	2970	285
153	20230823	160400	150821695	2970	2970	2970	2970	0
154	20230823	160300	150821695	2970	2970	2970	2970	0
155	20230823	160200	150821695	2970	2970	2970	2970	0
156	20230823	160100	150821695	2970	2970	2970	2970	0
157	20230823	160000	150821695	2970	2970	2970	2970	0
158	20230823	155900	150821695	2970	2970	2970	2970	0
159	20230823	155800	150821695	2970	2970	2970	2970	0
160	20230823	155700	150821695	2970	2970	2970	2970	0
161	20230823	155600	150821695	2970	2970	2970	2970	0
162	20230823	155500	150821695	2970	2970	2970	2970	0
163	20230823	155400	150821695	2970	2970	2970	2970	0
164	20230823	155300	150821695	2970	2970	2970	2970	0
165	20230823	155200	150821695	2970	2970	2970	2970	0
166	20230823	155100	150821695	2970	2970	2970	2970	0
167	20230823	155000	150821695	2970	2970	2970	2970	0
168	20230823	154900	150821695	2970	2970	2970	2970	0
169	20230823	154800	150821695	2970	2970	2970	2970	0
170	20230823	154700	150821695	2970	2970	2970	2970	0
171	20230823	154600	150821695	2970	2970	2970	2970	0
172	20230823	154500	150821695	2970	2970	2970	2970	0
173	20230823	154400	150821695	2970	2970	2970	2970	0
174	20230823	154300	150821695	2970	2970	2970	2970	0
175	20230823	154200	150821695	2970	2970	2970	2970	0
176	20230823	154100	150821695	2970	2970	2970	2970	0
177	20230823	154000	150821695	2970	2970	2970	2970	0
178	20230823	153900	150821695	2970	2970	2970	2970	0
179	20230823	153800	150821695	2970	2970	2970	2970	0
180	20230823	153700	150821695	2970	2970	2970	2970	0
181	20230823	153600	150821695	2970	2970	2970	2970	0
182	20230823	153500	150821695	2970	2970	2970	2970	285
183	20230823	153400	150821695	2970	2970	2970	2970	0
184	20230823	153300	150821695	2970	2970	2970	2970	0
185	20230823	153200	150821695	2970	2970	2970	2970	0
186	20230823	153100	150821695	2970	2970	2970	2970	0
187	20230823	153000	150821695	2970	2970	2970	2970	285
188	20230823	152900	149975245	2975	2975	2975	2975	0
189	20230823	152800	149975245	2975	2975	2975	2975	0
190	20230823	152700	149975245	2975	2975	2975	2975	0
191	20230823	152600	149975245	2975	2975	2975	2975	0
192	20230823	152500	149975245	2975	2975	2975	2975	0
193	20230823	152400	149975245	2975	2975	2975	2975	0
194	20230823	152300	149975245	2975	2975	2975	2975	0
195	20230823	152200	149975245	2975	2975	2975	2975	0
196	20230823	152100	149975245	2975	2975	2975	2975	0
197	20230823	152000	149975245	2975	2975	2975	2975	0
198	20230823	151900	149975245	2975	2965	2975	2965	13
199	20230823	151800	149936680	2975	2975	2975	2975	1
200	20230823	151700	149933705	2975	2975	2975	2975	68
201	20230823	151600	149731405	2975	2975	2975	2975	0
202	20230823	151500	149731405	2975	2975	2975	2975	0
203	20230823	151400	149731405	2975	2975	2975	2975	0
204	20230823	151300	149731405	2975	2975	2975	2975	0
205	20230823	151200	149731405	2975	2975	2975	2975	0
206	20230823	151100	149731405	2975	2975	2975	2975	0
207	20230823	151000	149731405	2975	2975	2975	2975	0
208	20230823	150900	149731405	2975	2975	2975	2975	0
209	20230823	150800	149731405	2975	2975	2975	2975	0
210	20230823	150700	149731405	2975	2975	2975	2975	0
211	20230823	150600	149731405	2975	2975	2975	2975	0
212	20230823	150500	149731405	2975	2975	2975	2975	0
213	20230823	150400	149731405	2975	2975	2975	2975	0
214	20230823	150300	149731405	2975	2975	2975	2975	0
215	20230823	150200	149731405	2975	2975	2975	2975	0
216	20230823	150100	149731405	2975	2975	2975	2975	0
217	20230823	150000	149731405	2975	2975	2975	2975	0
218	20230823	145900	149731405	2975	2975	2975	2975	0
219	20230823	145800	149731405	2975	2975	2975	2975	0
220	20230823	145700	149731405	2975	2975	2975	2975	0
221	20230823	145600	149731405	2975	2975	2975	2975	0
222	20230823	145500	149731405	2975	2975	2975	2975	0
223	20230823	145400	149731405	2975	2975	2975	2975	0
224	20230823	145300	149731405	2975	2975	2975	2975	0
225	20230823	145200	149731405	2975	2975	2975	2975	1
226	20230823	145100	149728430	2960	2960	2960	2960	0
227	20230823	145000	149728430	2960	2965	2965	2960	592
228	20230823	144900	147975895	2965	2970	2970	2965	1382
229	20230823	144800	143875445	2980	2980	2980	2980	0
230	20230823	144700	143875445	2980	2980	2980	2980	1
231	20230823	144600	143872465	2980	2980	2980	2980	0
232	20230823	144500	143872465	2980	2980	2980	2980	0
233	20230823	144400	143872465	2980	2980	2980	2980	0
234	20230823	144300	143872465	2980	2980	2980	2980	0
235	20230823	144200	143872465	2980	2980	2980	2980	0
236	20230823	144100	143872465	2980	2980	2980	2980	0
237	20230823	144000	143872465	2980	2980	2980	2980	0
238	20230823	143900	143872465	2980	2980	2980	2980	0
239	20230823	143800	143872465	2980	2980	2980	2980	1
240	20230823	143700	143869485	2980	2980	2980	2980	0
241	20230823	143600	143869485	2980	2980	2980	2980	0
242	20230823	143500	143869485	2980	2980	2980	2980	0
243	20230823	143400	143869485	2980	2980	2980	2980	0
244	20230823	143300	143869485	2980	2980	2980	2980	1
245	20230823	143200	143866505	2975	2975	2975	2975	0
246	20230823	143100	143866505	2975	2975	2975	2975	0
247	20230823	143000	143866505	2975	2975	2975	2975	0
248	20230823	142900	143866505	2975	2975	2975	2975	500
249	20230823	142800	142379005	2975	2975	2975	2975	0
250	20230823	142700	142379005	2975	2975	2975	2975	0
251	20230823	142600	142379005	2975	2975	2975	2975	0
252	20230823	142500	142379005	2975	2975	2975	2975	0
253	20230823	142400	142379005	2975	2975	2975	2975	0
254	20230823	142300	142379005	2975	2975	2975	2975	10
255	20230823	142200	142349255	2975	2975	2975	2975	0
256	20230823	142100	142349255	2975	2975	2975	2975	0
257	20230823	142000	142349255	2975	2975	2975	2975	0
258	20230823	141900	142349255	2975	2975	2975	2975	0
259	20230823	141800	142349255	2975	2975	2975	2975	0
260	20230823	141700	142349255	2975	2975	2975	2975	0
261	20230823	141600	142349255	2975	2975	2975	2975	0
262	20230823	141500	142349255	2975	2975	2975	2975	0
263	20230823	141400	142349255	2975	2975	2975	2975	0
264	20230823	141300	142349255	2975	2975	2975	2975	0
265	20230823	141200	142349255	2975	2975	2975	2975	0
266	20230823	141100	142349255	2975	2975	2975	2975	0
267	20230823	141000	142349255	2975	2975	2975	2975	0
268	20230823	140900	142349255	2975	2975	2975	2975	0
269	20230823	140800	142349255	2975	2975	2975	2975	0
270	20230823	140700	142349255	2975	2975	2975	2975	0
271	20230823	140600	142349255	2975	2975	2975	2975	0
272	20230823	140500	142349255	2975	2975	2975	2975	0
273	20230823	140400	142349255	2975	2975	2975	2975	0
274	20230823	140300	142349255	2975	2975	2975	2975	20
275	20230823	140200	142289755	2980	2980	2980	2980	0
276	20230823	140100	142289755	2980	2980	2980	2980	0
277	20230823	140000	142289755	2980	2980	2980	2980	1
278	20230823	135900	142286775	2970	2970	2970	2970	0
279	20230823	135800	142286775	2970	2970	2970	2970	0
280	20230823	135700	142286775	2970	2970	2970	2970	0
281	20230823	135600	142286775	2970	2970	2970	2970	0
282	20230823	135500	142286775	2970	2970	2970	2970	0
283	20230823	135400	142286775	2970	2970	2970	2970	0
284	20230823	135300	142286775	2970	2970	2970	2970	0
285	20230823	135200	142286775	2970	2970	2970	2970	0
286	20230823	135100	142286775	2970	2970	2970	2970	0
287	20230823	135000	142286775	2970	2970	2970	2970	492
288	20230823	134900	140825535	2970	2970	2970	2970	0
289	20230823	134800	140825535	2970	2970	2970	2970	8
290	20230823	134700	140801775	2975	2980	2980	2975	200
291	20230823	134600	140206675	2985	2985	2985	2985	0
292	20230823	134500	140206675	2985	2985	2985	2985	10
293	20230823	134400	140176825	2985	2985	2985	2985	10
294	20230823	134300	140146975	2990	2990	2990	2990	0
295	20230823	134200	140146975	2990	2990	2990	2990	0
296	20230823	134100	140146975	2990	2990	2990	2990	0
297	20230823	134000	140146975	2990	2990	2990	2990	0
298	20230823	133900	140146975	2990	2990	2990	2990	0
299	20230823	133800	140146975	2990	2990	2990	2990	0
300	20230823	133700	140146975	2990	2990	2990	2990	0
301	20230823	133600	140146975	2990	2990	2990	2990	0
302	20230823	133500	140146975	2990	2990	2990	2990	0
303	20230823	133400	140146975	2990	2990	2990	2990	0
304	20230823	133300	140146975	2990	2990	2990	2990	0
305	20230823	133200	140146975	2990	2990	2990	2990	0
306	20230823	133100	140146975	2990	2990	2990	2990	0
307	20230823	133000	140146975	2990	2990	2990	2990	0
308	20230823	132900	140146975	2990	2990	2990	2990	0
309	20230823	132800	140146975	2990	2990	2990	2990	666
310	20230823	132700	138155635	2990	2990	2990	2990	0
311	20230823	132600	138155635	2990	2990	2990	2990	0
312	20230823	132500	138155635	2990	2990	2990	2990	0
313	20230823	132400	138155635	2990	2990	2990	2990	0
314	20230823	132300	138155635	2990	2990	2990	2990	0
315	20230823	132200	138155635	2990	2990	2990	2990	0
316	20230823	132100	138155635	2990	2990	2990	2990	0
317	20230823	132000	138155635	2990	2990	2990	2990	10
318	20230823	131900	138125735	2995	2995	2995	2995	0
319	20230823	131800	138125735	2995	2995	2995	2995	0
320	20230823	131700	138125735	2995	2995	2995	2995	0
321	20230823	131600	138125735	2995	2995	2995	2995	2
322	20230823	131500	138119745	2995	2995	2995	2995	0
323	20230823	131400	138119745	2995	2995	2995	2995	50
324	20230823	131300	137969995	2995	2995	2995	2995	0
325	20230823	131200	137969995	2995	2995	2995	2995	0
326	20230823	131100	137969995	2995	2995	2995	2995	0
327	20230823	131000	137969995	2995	2995	2995	2995	0
328	20230823	130900	137969995	2995	2995	2995	2995	5
329	20230823	130800	137955020	3005	3005	3005	3005	3
330	20230823	130700	137946005	2995	2995	2995	2995	0
331	20230823	130600	137946005	2995	2995	2995	2995	0
332	20230823	130500	137946005	2995	2995	2995	2995	0
333	20230823	130400	137946005	2995	2995	2995	2995	0
334	20230823	130300	137946005	2995	2995	2995	2995	0
335	20230823	130200	137946005	2995	2995	2995	2995	1335
336	20230823	130100	133947680	3015	3005	3015	3005	1740
337	20230823	130000	128711295	3010	3010	3010	3010	0
338	20230823	125900	128711295	3010	3010	3010	3010	0
339	20230823	125800	128711295	3010	3010	3010	3010	0
340	20230823	125700	128711295	3010	3010	3010	3010	0
341	20230823	125600	128711295	3010	3010	3010	3010	0
342	20230823	125500	128711295	3010	3010	3010	3010	1743
343	20230823	125400	123464865	3010	3010	3010	3010	0
344	20230823	125300	123464865	3010	3010	3010	3010	0
345	20230823	125200	123464865	3010	3000	3010	3000	65
346	20230823	125100	123269845	3000	3000	3000	3000	0
347	20230823	125000	123269845	3000	2975	3000	2975	31
348	20230823	124900	123177595	3000	2995	3000	2995	151
349	20230823	124800	122725345	2995	2995	2995	2995	1749
350	20230823	124700	117487090	2990	2990	2990	2990	0
351	20230823	124600	117487090	2990	2990	2990	2990	0
352	20230823	124500	117487090	2990	2990	2990	2990	0
353	20230823	124400	117487090	2990	2980	2990	2980	2201
354	20230823	124300	110914570	2985	2985	2985	2980	160
355	20230823	124200	110436995	2985	2985	2985	2985	0
356	20230823	124100	110436995	2985	2985	2985	2985	0
357	20230823	124000	110436995	2985	2985	2985	2985	3
358	20230823	123900	110428040	2985	2985	2985	2985	0
359	20230823	123800	110428040	2985	2985	2985	2985	0
360	20230823	123700	110428040	2985	2985	2985	2985	0
361	20230823	123600	110428040	2985	2985	2985	2985	0
362	20230823	123500	110428040	2985	2985	2985	2985	0
363	20230823	123400	110428040	2985	2985	2985	2985	0
364	20230823	123300	110428040	2985	2985	2985	2985	0
365	20230823	123200	110428040	2985	2985	2985	2985	0
366	20230823	123100	110428040	2985	2985	2985	2985	0
367	20230823	123000	110428040	2985	2985	2985	2985	2
368	20230823	122900	110422070	2975	2985	2985	2975	5
369	20230823	122800	110407185	2975	2975	2975	2975	0
370	20230823	122700	110407185	2975	2975	2975	2975	0
371	20230823	122600	110407185	2975	2975	2975	2975	0
372	20230823	122500	110407185	2975	2975	2975	2975	0
373	20230823	122400	110407185	2975	2985	2985	2975	13
374	20230823	122300	110368410	2975	2975	2975	2975	0
375	20230823	122200	110368410	2975	2975	2975	2975	0
376	20230823	122100	110368410	2975	2975	2975	2975	0
377	20230823	122000	110368410	2975	2975	2975	2975	0
378	20230823	121900	110368410	2975	2975	2975	2975	0
379	20230823	121800	110368410	2975	2975	2975	2975	0
380	20230823	121700	110368410	2975	2975	2975	2975	0
381	20230823	121600	110368410	2975	2975	2975	2975	0
382	20230823	121500	110368410	2975	2975	2975	2975	0
383	20230823	121400	110368410	2975	2975	2975	2975	0
384	20230823	121300	110368410	2975	2975	2975	2975	0
385	20230823	121200	110368410	2975	2975	2975	2975	0
386	20230823	121100	110368410	2975	2975	2975	2975	783
387	20230823	121000	108038985	2970	2970	2970	2970	0
388	20230823	120900	108038985	2970	2970	2970	2970	900
389	20230823	120800	105365985	2965	2965	2965	2965	0
390	20230823	120700	105365985	2965	2965	2965	2965	0
391	20230823	120600	105365985	2965	2965	2965	2965	0
392	20230823	120500	105365985	2965	2965	2965	2965	0
393	20230823	120400	105365985	2965	2965	2965	2965	0
394	20230823	120300	105365985	2965	2965	2965	2965	0
395	20230823	120200	105365985	2965	2965	2965	2965	0
396	20230823	120100	105365985	2965	2965	2965	2965	0
397	20230823	120000	105365985	2965	2965	2965	2965	0
398	20230823	115900	105365985	2965	2965	2965	2965	0
399	20230823	115800	105365985	2965	2965	2965	2965	0
400	20230823	115700	105365985	2965	2965	2965	2965	0
401	20230823	115600	105365985	2965	2965	2965	2965	0
402	20230823	115500	105365985	2965	2965	2965	2965	895
403	20230823	115400	102712310	2990	2990	2990	2990	0
404	20230823	115300	102712310	2990	2990	2990	2990	0
405	20230823	115200	102712310	2990	2990	2990	2990	0
406	20230823	115100	102712310	2990	2990	2990	2990	0
407	20230823	115000	102712310	2990	2990	2990	2990	0
408	20230823	114900	102712310	2990	2990	2990	2990	0
409	20230823	114800	102712310	2990	2990	2990	2990	0
410	20230823	114700	102712310	2990	2990	2990	2990	0
411	20230823	114600	102712310	2990	2990	2990	2990	1
412	20230823	114500	102709320	2995	2995	2995	2995	0
413	20230823	114400	102709320	2995	2995	2995	2995	1
414	20230823	114300	102706325	2975	2975	2975	2975	0
415	20230823	114200	102706325	2975	2975	2975	2975	0
416	20230823	114100	102706325	2975	2975	2975	2975	0
417	20230823	114000	102706325	2975	2975	2975	2975	0
418	20230823	113900	102706325	2975	2975	2975	2975	0
419	20230823	113800	102706325	2975	2975	2975	2975	0
420	20230823	113700	102706325	2975	2975	2975	2975	0
421	20230823	113600	102706325	2975	2975	2975	2975	0
422	20230823	113500	102706325	2975	2975	2975	2975	0
423	20230823	113400	102706325	2975	2975	2975	2975	0
424	20230823	113300	102706325	2975	2975	2975	2975	0
425	20230823	113200	102706325	2975	2970	2975	2970	4
426	20230823	113100	102694440	2965	2965	2965	2965	0
427	20230823	113000	102694440	2965	2965	2965	2965	93
428	20230823	112900	102418695	2970	2970	2970	2970	0
429	20230823	112800	102418695	2970	2970	2970	2970	0
430	20230823	112700	102418695	2970	2970	2970	2970	70
431	20230823	112600	102210795	2975	2975	2975	2975	0
432	20230823	112500	102210795	2975	2975	2975	2975	0
433	20230823	112400	102210795	2975	2975	2975	2975	100
434	20230823	112300	101913295	2975	2975	2975	2975	170
435	20230823	112200	101407545	2985	2985	2985	2985	0
436	20230823	112100	101407545	2985	2985	2985	2985	200
437	20230823	112000	100810545	2985	2985	2985	2985	7
438	20230823	111900	100789650	2990	2990	2990	2990	0
439	20230823	111800	100789650	2990	2990	2990	2990	1
440	20230823	111700	100786660	2980	2980	2980	2980	0
441	20230823	111600	100786660	2980	2980	2980	2980	22
442	20230823	111500	100721100	3000	3005	3005	2985	460
443	20230823	111400	99346875	2985	3005	3005	2985	21
444	20230823	111300	99284170	2985	3000	3015	2985	1044
445	20230823	111200	96166750	2985	2985	2985	2985	0
446	20230823	111100	96166750	2985	2985	2985	2985	575
447	20230823	111000	94450375	2985	2985	2985	2985	1253
448	20230823	110900	90710170	3015	3015	3015	3015	0
449	20230823	110800	90710170	3015	3015	3015	3015	0
450	20230823	110700	90710170	3015	3015	3015	3015	0
451	20230823	110600	90710170	3015	3015	3015	3015	0
452	20230823	110500	90710170	3015	3005	3015	3005	3300
453	20230823	110400	80766105	3005	3005	3005	3005	0
454	20230823	110300	80766105	3005	3005	3005	3005	0
455	20230823	110200	80766105	3005	3005	3005	3005	0
456	20230823	110100	80766105	3005	3005	3005	3005	0
457	20230823	110000	80766105	3005	3005	3005	3005	0
458	20230823	105900	80766105	3005	3005	3005	3005	0
459	20230823	105800	80766105	3005	3000	3005	3000	2482
460	20230823	105700	73308520	2980	2980	2980	2980	0
461	20230823	105600	73308520	2980	2980	2980	2980	0
462	20230823	105500	73308520	2980	2980	2980	2980	0
463	20230823	105400	73308520	2980	2980	2980	2980	0
464	20230823	105300	73308520	2980	2980	2980	2980	0
465	20230823	105200	73308520	2980	2980	2980	2980	0
466	20230823	105100	73308520	2980	2980	2980	2980	0
467	20230823	105000	73308520	2980	2980	2980	2980	0
468	20230823	104900	73308520	2980	2980	2980	2980	0
469	20230823	104800	73308520	2980	2980	2980	2980	0
470	20230823	104700	73308520	2980	2980	2980	2980	0
471	20230823	104600	73308520	2980	2980	2980	2980	7
472	20230823	104500	73287660	2980	2980	2980	2980	0
473	20230823	104400	73287660	2980	2980	2980	2980	5
474	20230823	104300	73272760	2980	2980	2980	2980	0
475	20230823	104200	73272760	2980	2980	2980	2980	0
476	20230823	104100	73272760	2980	2980	2980	2980	44
477	20230823	104000	73141640	3005	3005	3005	3005	0
478	20230823	103900	73141640	3005	3005	3005	3005	0
479	20230823	103800	73141640	3005	3005	3005	3005	0
480	20230823	103700	73141640	3005	3005	3005	3005	0
481	20230823	103600	73141640	3005	3005	3005	3005	0
482	20230823	103500	73141640	3005	3005	3005	3005	0
483	20230823	103400	73141640	3005	3005	3005	3005	0
484	20230823	103300	73141640	3005	3005	3005	3005	0
485	20230823	103200	73141640	3005	3005	3005	3005	0
486	20230823	103100	73141640	3005	3005	3005	3005	0
487	20230823	103000	73141640	3005	3005	3005	3005	0
488	20230823	102900	73141640	3005	3005	3005	3005	20
489	20230823	102800	73081540	3010	3010	3010	3010	0
490	20230823	102700	73081540	3010	3010	3010	3010	0
491	20230823	102600	73081540	3010	3010	3010	3010	0
492	20230823	102500	73081540	3010	2995	3010	2995	50
493	20230823	102400	72931610	2990	2990	2990	2990	1100
494	20230823	102300	69642610	2990	2990	2990	2990	0
495	20230823	102200	69642610	2990	2990	2990	2990	500
496	20230823	102100	68147610	2990	2990	2990	2990	0
497	20230823	102000	68147610	2990	2990	2990	2990	10
498	20230823	101900	68117710	2990	2990	2990	2990	0
499	20230823	101800	68117710	2990	2990	2990	2990	0
500	20230823	101700	68117710	2990	2990	2990	2990	0
501	20230823	101600	68117710	2990	2990	2990	2990	0
502	20230823	101500	68117710	2990	2990	2990	2990	0
503	20230823	101400	68117710	2990	2990	2990	2990	0
504	20230823	101300	68117710	2990	2990	2990	2990	0
505	20230823	101200	68117710	2990	2990	2990	2990	0
506	20230823	101100	68117710	2990	2990	2990	2990	0
507	20230823	101000	68117710	2990	2990	2990	2990	0
508	20230823	100900	68117710	2990	2990	2990	2990	0
509	20230823	100800	68117710	2990	2990	2990	2990	0
510	20230823	100700	68117710	2990	2990	2990	2990	0
511	20230823	100600	68117710	2990	2990	2990	2990	0
512	20230823	100500	68117710	2990	2990	2990	2990	0
513	20230823	100400	68117710	2990	2990	2990	2990	0
514	20230823	100300	68117710	2990	2990	2990	2990	0
515	20230823	100200	68117710	2990	2990	2990	2990	0
516	20230823	100100	68117710	2990	2990	2990	2990	0
517	20230823	100000	68117710	2990	2990	2990	2990	0
518	20230823	095900	68117710	2990	2990	2990	2990	0
519	20230823	095800	68117710	2990	2990	2990	2990	0
520	20230823	095700	68117710	2990	2980	2990	2980	10
521	20230823	095600	68087845	2990	2990	2990	2990	0
522	20230823	095500	68087845	2990	2980	2990	2980	64
523	20230823	095400	67896970	2980	2980	2980	2980	0
524	20230823	095300	67896970	2980	2980	2980	2980	0
525	20230823	095200	67896970	2980	2980	2980	2980	0
526	20230823	095100	67896970	2980	2955	2980	2955	6
527	20230823	095000	67879215	2940	2930	2940	2925	3156
528	20230823	094900	58641470	2940	2945	2945	2940	280
529	20230823	094800	57817165	2950	2950	2950	2950	0
530	20230823	094700	57817165	2950	2950	2950	2950	0
531	20230823	094600	57817165	2950	2950	2950	2950	96
532	20230823	094500	57533965	2950	2950	2950	2950	507
533	20230823	094400	56038315	2950	2950	2950	2950	5147
534	20230823	094300	40854665	2950	2950	2955	2950	2220
535	20230823	094200	34304160	2950	2980	2980	2950	7529
536	20230823	094100	12046035	2980	2980	2980	2980	39
537	20230823	094000	11929815	3000	3000	3000	3000	0
538	20230823	093900	11929815	3000	3000	3000	3000	1
539	20230823	093800	11926815	2980	2980	2980	2980	0
540	20230823	093700	11926815	2980	2980	2980	2980	0
541	20230823	093600	11926815	2980	2980	2980	2980	0
542	20230823	093500	11926815	2980	2980	2980	2980	0
543	20230823	093400	11926815	2980	2980	2980	2980	39
544	20230823	093300	11810595	2995	2995	2995	2995	0
545	20230823	093200	11810595	2995	2995	2995	2995	0
546	20230823	093100	11810595	2995	2995	2995	2995	1
547	20230823	093000	11807600	2980	2980	2980	2980	0
548	20230823	092900	11807600	2980	2995	3000	2980	78
549	20230823	092800	11574590	3000	3000	3000	3000	0
550	20230823	092700	11574590	3000	3000	3000	3000	0
551	20230823	092600	11574590	3000	3000	3000	3000	0
552	20230823	092500	11574590	3000	3000	3000	3000	0
553	20230823	092400	11574590	3000	3000	3000	3000	0
554	20230823	092300	11574590	3000	3000	3000	3000	0
555	20230823	092200	11574590	3000	3000	3000	3000	0
556	20230823	092100	11574590	3000	3000	3000	3000	2
557	20230823	092000	11568590	2985	2985	2985	2985	0
558	20230823	091900	11568590	2985	2985	2985	2985	0
559	20230823	091800	11568590	2985	2985	2985	2985	0
560	20230823	091700	11568590	2985	2985	2985	2985	0
561	20230823	091600	11568590	2985	2985	2985	2985	0
562	20230823	091500	11568590	2985	2985	2985	2985	0
563	20230823	091400	11568590	2985	2985	2985	2985	0
564	20230823	091300	11568590	2985	2985	2985	2985	153
565	20230823	091200	11111885	2985	2985	2985	2985	0
566	20230823	091100	11111885	2985	2985	2985	2985	870
567	20230823	091000	8514935	3015	3015	3015	3015	10
568	20230823	090900	8484785	3015	3015	3015	3015	0
569	20230823	090800	8484785	3015	3015	3015	3015	1
570	20230823	090700	8481770	3010	3010	3010	2985	1717
571	20230823	090600	3315360	2985	2985	2985	2985	1018
572	20230823	090500	276630	2990	3000	3000	2990	9
573	20230823	090400	249710	3000	3000	3000	3000	0
574	20230823	090300	249710	3000	2990	3000	2990	2
575	20230823	090200	243720	3010	3010	3010	3010	9
576	20230823	090100	216630	3000	3000	3000	3000	0
577	20230823	090000	216630	3000	3010	3010	3000	72