KissMeData/002220/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	183500	219030865	2970	2970	2970	2970	1755
3	20230817	183400	219030865	2970	2970	2970	2970	0
4	20230817	183300	219030865	2970	2970	2970	2970	0
5	20230817	183200	219030865	2970	2970	2970	2970	0
6	20230817	183100	219030865	2970	2970	2970	2970	0
7	20230817	183000	219030865	2970	2970	2970	2970	0
8	20230817	182900	219030865	2970	2970	2970	2970	0
9	20230817	182800	219030865	2970	2970	2970	2970	0
10	20230817	182700	219030865	2970	2970	2970	2970	0
11	20230817	182600	219030865	2970	2970	2970	2970	0
12	20230817	182500	219030865	2970	2970	2970	2970	0
13	20230817	182400	219030865	2970	2970	2970	2970	0
14	20230817	182300	219030865	2970	2970	2970	2970	0
15	20230817	182200	219030865	2970	2970	2970	2970	0
16	20230817	182100	219030865	2970	2970	2970	2970	0
17	20230817	182000	219030865	2970	2970	2970	2970	0
18	20230817	181900	219030865	2970	2970	2970	2970	0
19	20230817	181800	219030865	2970	2970	2970	2970	0
20	20230817	181700	219030865	2970	2970	2970	2970	0
21	20230817	181600	219030865	2970	2970	2970	2970	0
22	20230817	181500	219030865	2970	2970	2970	2970	0
23	20230817	181400	219030865	2970	2970	2970	2970	0
24	20230817	181300	219030865	2970	2970	2970	2970	0
25	20230817	181200	219030865	2970	2970	2970	2970	0
26	20230817	181100	219030865	2970	2970	2970	2970	0
27	20230817	181000	219030865	2970	2970	2970	2970	0
28	20230817	180900	219030865	2970	2970	2970	2970	0
29	20230817	180800	219030865	2970	2970	2970	2970	0
30	20230817	180700	219030865	2970	2970	2970	2970	0
31	20230817	180600	219030865	2970	2970	2970	2970	0
32	20230817	180500	219030865	2970	2970	2970	2970	1755
33	20230817	180400	219030865	2970	2970	2970	2970	0
34	20230817	180300	219030865	2970	2970	2970	2970	0
35	20230817	180200	219030865	2970	2970	2970	2970	0
36	20230817	180100	219030865	2970	2970	2970	2970	0
37	20230817	180000	219030865	2970	2970	2970	2970	0
38	20230817	175900	219030865	2970	2970	2970	2970	0
39	20230817	175800	219030865	2970	2970	2970	2970	0
40	20230817	175700	219030865	2970	2970	2970	2970	0
41	20230817	175600	219030865	2970	2970	2970	2970	0
42	20230817	175500	219030865	2970	2970	2970	2970	0
43	20230817	175400	219030865	2970	2970	2970	2970	0
44	20230817	175300	219030865	2970	2970	2970	2970	0
45	20230817	175200	219030865	2970	2970	2970	2970	0
46	20230817	175100	219030865	2970	2970	2970	2970	0
47	20230817	175000	219030865	2970	2970	2970	2970	0
48	20230817	174900	219030865	2970	2970	2970	2970	0
49	20230817	174800	219030865	2970	2970	2970	2970	0
50	20230817	174700	219030865	2970	2970	2970	2970	0
51	20230817	174600	219030865	2970	2970	2970	2970	0
52	20230817	174500	219030865	2970	2970	2970	2970	0
53	20230817	174400	219030865	2970	2970	2970	2970	0
54	20230817	174300	219030865	2970	2970	2970	2970	0
55	20230817	174200	219030865	2970	2970	2970	2970	0
56	20230817	174100	219030865	2970	2970	2970	2970	0
57	20230817	174000	219030865	2970	2970	2970	2970	0
58	20230817	173900	219030865	2970	2970	2970	2970	0
59	20230817	173800	219030865	2970	2970	2970	2970	0
60	20230817	173700	219030865	2970	2970	2970	2970	0
61	20230817	173600	219030865	2970	2970	2970	2970	0
62	20230817	173500	219030865	2970	2970	2970	2970	1755
63	20230817	173400	219030865	2970	2970	2970	2970	0
64	20230817	173300	219030865	2970	2970	2970	2970	0
65	20230817	173200	219030865	2970	2970	2970	2970	0
66	20230817	173100	219030865	2970	2970	2970	2970	0
67	20230817	173000	219030865	2970	2970	2970	2970	0
68	20230817	172900	219030865	2970	2970	2970	2970	0
69	20230817	172800	219030865	2970	2970	2970	2970	0
70	20230817	172700	219030865	2970	2970	2970	2970	0
71	20230817	172600	219030865	2970	2970	2970	2970	0
72	20230817	172500	219030865	2970	2970	2970	2970	0
73	20230817	172400	219030865	2970	2970	2970	2970	0
74	20230817	172300	219030865	2970	2970	2970	2970	0
75	20230817	172200	219030865	2970	2970	2970	2970	0
76	20230817	172100	219030865	2970	2970	2970	2970	0
77	20230817	172000	219030865	2970	2970	2970	2970	0
78	20230817	171900	219030865	2970	2970	2970	2970	0
79	20230817	171800	219030865	2970	2970	2970	2970	0
80	20230817	171700	219030865	2970	2970	2970	2970	0
81	20230817	171600	219030865	2970	2970	2970	2970	0
82	20230817	171500	219030865	2970	2970	2970	2970	0
83	20230817	171400	219030865	2970	2970	2970	2970	0
84	20230817	171300	219030865	2970	2970	2970	2970	0
85	20230817	171200	219030865	2970	2970	2970	2970	0
86	20230817	171100	219030865	2970	2970	2970	2970	0
87	20230817	171000	219030865	2970	2970	2970	2970	0
88	20230817	170900	219030865	2970	2970	2970	2970	0
89	20230817	170800	219030865	2970	2970	2970	2970	0
90	20230817	170700	219030865	2970	2970	2970	2970	0
91	20230817	170600	219030865	2970	2970	2970	2970	0
92	20230817	170500	219030865	2970	2970	2970	2970	1755
93	20230817	170400	219030865	2970	2970	2970	2970	0
94	20230817	170300	219030865	2970	2970	2970	2970	0
95	20230817	170200	219030865	2970	2970	2970	2970	0
96	20230817	170100	219030865	2970	2970	2970	2970	0
97	20230817	170000	219030865	2970	2970	2970	2970	0
98	20230817	165900	219030865	2970	2970	2970	2970	0
99	20230817	165800	219030865	2970	2970	2970	2970	0
100	20230817	165700	219030865	2970	2970	2970	2970	0
101	20230817	165600	219030865	2970	2970	2970	2970	0
102	20230817	165500	219030865	2970	2970	2970	2970	0
103	20230817	165400	219030865	2970	2970	2970	2970	0
104	20230817	165300	219030865	2970	2970	2970	2970	0
105	20230817	165200	219030865	2970	2970	2970	2970	0
106	20230817	165100	219030865	2970	2970	2970	2970	0
107	20230817	165000	219030865	2970	2970	2970	2970	0
108	20230817	164900	219030865	2970	2970	2970	2970	0
109	20230817	164800	219030865	2970	2970	2970	2970	0
110	20230817	164700	219030865	2970	2970	2970	2970	0
111	20230817	164600	219030865	2970	2970	2970	2970	0
112	20230817	164500	219030865	2970	2970	2970	2970	0
113	20230817	164400	219030865	2970	2970	2970	2970	0
114	20230817	164300	219030865	2970	2970	2970	2970	0
115	20230817	164200	219030865	2970	2970	2970	2970	0
116	20230817	164100	219030865	2970	2970	2970	2970	0
117	20230817	164000	219030865	2970	2970	2970	2970	0
118	20230817	163900	219030865	2970	2970	2970	2970	0
119	20230817	163800	219030865	2970	2970	2970	2970	0
120	20230817	163700	219030865	2970	2970	2970	2970	0
121	20230817	163600	219030865	2970	2970	2970	2970	0
122	20230817	163500	219030865	2970	2970	2970	2970	1755
123	20230817	163400	219030865	2970	2970	2970	2970	0
124	20230817	163300	219030865	2970	2970	2970	2970	0
125	20230817	163200	219030865	2970	2970	2970	2970	0
126	20230817	163100	219030865	2970	2970	2970	2970	0
127	20230817	163000	219030865	2970	2970	2970	2970	0
128	20230817	162900	219030865	2970	2970	2970	2970	0
129	20230817	162800	219030865	2970	2970	2970	2970	0
130	20230817	162700	219030865	2970	2970	2970	2970	0
131	20230817	162600	219030865	2970	2970	2970	2970	0
132	20230817	162500	219030865	2970	2970	2970	2970	0
133	20230817	162400	219030865	2970	2970	2970	2970	0
134	20230817	162300	219030865	2970	2970	2970	2970	0
135	20230817	162200	219030865	2970	2970	2970	2970	0
136	20230817	162100	219030865	2970	2970	2970	2970	0
137	20230817	162000	219030865	2970	2970	2970	2970	0
138	20230817	161900	219030865	2970	2970	2970	2970	0
139	20230817	161800	219030865	2970	2970	2970	2970	0
140	20230817	161700	219030865	2970	2970	2970	2970	0
141	20230817	161600	219030865	2970	2970	2970	2970	0
142	20230817	161500	219030865	2970	2970	2970	2970	0
143	20230817	161400	219030865	2970	2970	2970	2970	0
144	20230817	161300	219030865	2970	2970	2970	2970	0
145	20230817	161200	219030865	2970	2970	2970	2970	0
146	20230817	161100	219030865	2970	2970	2970	2970	0
147	20230817	161000	219030865	2970	2970	2970	2970	0
148	20230817	160900	219030865	2970	2970	2970	2970	0
149	20230817	160800	219030865	2970	2970	2970	2970	0
150	20230817	160700	219030865	2970	2970	2970	2970	0
151	20230817	160600	219030865	2970	2970	2970	2970	0
152	20230817	160500	219030865	2970	2970	2970	2970	1755
153	20230817	160400	219030865	2970	2970	2970	2970	0
154	20230817	160300	219030865	2970	2970	2970	2970	0
155	20230817	160200	219030865	2970	2970	2970	2970	0
156	20230817	160100	219030865	2970	2970	2970	2970	0
157	20230817	160000	219030865	2970	2970	2970	2970	0
158	20230817	155900	219030865	2970	2970	2970	2970	0
159	20230817	155800	219030865	2970	2970	2970	2970	0
160	20230817	155700	219030865	2970	2970	2970	2970	0
161	20230817	155600	219030865	2970	2970	2970	2970	0
162	20230817	155500	219030865	2970	2970	2970	2970	0
163	20230817	155400	219030865	2970	2970	2970	2970	0
164	20230817	155300	219030865	2970	2970	2970	2970	0
165	20230817	155200	219030865	2970	2970	2970	2970	0
166	20230817	155100	219030865	2970	2970	2970	2970	0
167	20230817	155000	219030865	2970	2970	2970	2970	0
168	20230817	154900	219030865	2970	2970	2970	2970	0
169	20230817	154800	219030865	2970	2970	2970	2970	0
170	20230817	154700	219030865	2970	2970	2970	2970	0
171	20230817	154600	219030865	2970	2970	2970	2970	0
172	20230817	154500	219030865	2970	2970	2970	2970	0
173	20230817	154400	219030865	2970	2970	2970	2970	0
174	20230817	154300	219030865	2970	2970	2970	2970	0
175	20230817	154200	219030865	2970	2970	2970	2970	0
176	20230817	154100	219030865	2970	2970	2970	2970	0
177	20230817	154000	219030865	2970	2970	2970	2970	0
178	20230817	153900	219030865	2970	2970	2970	2970	0
179	20230817	153800	219030865	2970	2970	2970	2970	0
180	20230817	153700	219030865	2970	2970	2970	2970	0
181	20230817	153600	219030865	2970	2970	2970	2970	0
182	20230817	153500	219030865	2970	2970	2970	2970	1755
183	20230817	153400	219030865	2970	2970	2970	2970	0
184	20230817	153300	219030865	2970	2970	2970	2970	0
185	20230817	153200	219030865	2970	2970	2970	2970	0
186	20230817	153100	219030865	2970	2970	2970	2970	0
187	20230817	153000	219030865	2970	2970	2970	2970	1755
188	20230817	152900	213818515	3015	3015	3015	3015	0
189	20230817	152800	213818515	3015	3015	3015	3015	0
190	20230817	152700	213818515	3015	3015	3015	3015	0
191	20230817	152600	213818515	3015	3015	3015	3015	0
192	20230817	152500	213818515	3015	3015	3015	3015	0
193	20230817	152400	213818515	3015	3015	3015	3015	0
194	20230817	152300	213818515	3015	3015	3015	3015	0
195	20230817	152200	213818515	3015	3015	3015	3015	0
196	20230817	152100	213818515	3015	3015	3015	3015	0
197	20230817	152000	213818515	3015	3015	3015	3015	0
198	20230817	151900	213818515	3015	3015	3015	3015	0
199	20230817	151800	213818515	3015	3015	3015	3015	0
200	20230817	151700	213818515	3015	3015	3015	3015	0
201	20230817	151600	213818515	3015	3015	3015	3015	0
202	20230817	151500	213818515	3015	3015	3015	3015	0
203	20230817	151400	213818515	3015	3015	3015	3015	0
204	20230817	151300	213818515	3015	3015	3015	3015	0
205	20230817	151200	213818515	3015	3015	3015	3015	0
206	20230817	151100	213818515	3015	3010	3015	3010	2
207	20230817	151000	213812490	3015	3015	3015	3015	0
208	20230817	150900	213812490	3015	3015	3015	3015	0
209	20230817	150800	213812490	3015	3015	3015	3015	0
210	20230817	150700	213812490	3015	3015	3015	3015	0
211	20230817	150600	213812490	3015	3015	3015	3015	0
212	20230817	150500	213812490	3015	3015	3015	3015	0
213	20230817	150400	213812490	3015	3015	3015	3015	5
214	20230817	150300	213797415	3015	3015	3015	3015	0
215	20230817	150200	213797415	3015	3015	3015	3015	100
216	20230817	150100	213495915	3015	3015	3015	3015	0
217	20230817	150000	213495915	3015	3015	3015	3015	0
218	20230817	145900	213495915	3015	3015	3015	3015	1
219	20230817	145800	213492900	3010	3010	3010	3010	0
220	20230817	145700	213492900	3010	3010	3010	3010	0
221	20230817	145600	213492900	3010	3020	3020	3010	206
222	20230817	145500	212872830	3010	3005	3010	3005	2125
223	20230817	145400	206477160	3010	3010	3010	3010	0
224	20230817	145300	206477160	3010	3010	3010	3010	0
225	20230817	145200	206477160	3010	3010	3010	3010	0
226	20230817	145100	206477160	3010	3010	3010	3010	0
227	20230817	145000	206477160	3010	3010	3010	3010	0
228	20230817	144900	206477160	3010	3010	3010	3010	0
229	20230817	144800	206477160	3010	3010	3010	3010	0
230	20230817	144700	206477160	3010	3010	3010	3010	0
231	20230817	144600	206477160	3010	3010	3010	3010	0
232	20230817	144500	206477160	3010	3010	3010	3010	151
233	20230817	144400	206022650	2960	2995	2995	2960	450
234	20230817	144300	204683025	3010	3010	3010	3010	0
235	20230817	144200	204683025	3010	3010	3010	3010	0
236	20230817	144100	204683025	3010	3010	3010	3010	0
237	20230817	144000	204683025	3010	3010	3010	3010	53
238	20230817	143900	204523495	3020	3020	3020	3020	0
239	20230817	143800	204523495	3020	3020	3020	3020	2
240	20230817	143700	204517455	3020	3020	3020	3020	0
241	20230817	143600	204517455	3020	3030	3030	3020	467
242	20230817	143500	203102545	3025	3020	3025	3020	1022
243	20230817	143400	200011830	3015	3010	3015	3010	3260
244	20230817	143300	190198055	3010	3010	3010	3010	0
245	20230817	143200	190198055	3010	3010	3010	3010	0
246	20230817	143100	190198055	3010	3010	3010	3010	5
247	20230817	143000	190183005	3015	3015	3015	3015	0
248	20230817	142900	190183005	3015	3015	3015	3015	0
249	20230817	142800	190183005	3015	3015	3015	3015	1
250	20230817	142700	190179990	3020	3020	3020	3020	0
251	20230817	142600	190179990	3020	3020	3020	3020	0
252	20230817	142500	190179990	3020	3020	3020	3020	0
253	20230817	142400	190179990	3020	3020	3020	3020	70
254	20230817	142300	189968590	3020	3005	3020	3000	405
255	20230817	142200	188753065	3025	3025	3025	3025	0
256	20230817	142100	188753065	3025	3025	3025	3025	0
257	20230817	142000	188753065	3025	3010	3025	3010	1967
258	20230817	141900	182812070	3015	3000	3015	3000	2
259	20230817	141800	182806055	2995	3000	3000	2995	10700
260	20230817	141700	150759540	3015	3015	3015	3015	1
261	20230817	141600	150756525	3000	3000	3000	3000	0
262	20230817	141500	150756525	3000	3000	3000	3000	1
263	20230817	141400	150753525	3015	3015	3015	3015	0
264	20230817	141300	150753525	3015	3015	3015	3015	0
265	20230817	141200	150753525	3015	3015	3015	3015	0
266	20230817	141100	150753525	3015	3015	3015	3015	0
267	20230817	141000	150753525	3015	3015	3015	3015	0
268	20230817	140900	150753525	3015	3015	3015	3015	0
269	20230817	140800	150753525	3015	3015	3015	3015	0
270	20230817	140700	150753525	3015	3015	3015	3015	0
271	20230817	140600	150753525	3015	3015	3015	3015	0
272	20230817	140500	150753525	3015	2995	3015	2995	201
273	20230817	140400	150149510	3000	3000	3000	3000	0
274	20230817	140300	150149510	3000	3000	3000	2995	11250
275	20230817	140200	116452090	3015	3015	3015	3015	1
276	20230817	140100	116449075	3015	3015	3015	3015	1
277	20230817	140000	116446060	3015	3015	3015	3015	0
278	20230817	135900	116446060	3015	3015	3015	3015	0
279	20230817	135800	116446060	3015	3015	3015	3015	0
280	20230817	135700	116446060	3015	3015	3015	3015	0
281	20230817	135600	116446060	3015	3015	3015	3015	0
282	20230817	135500	116446060	3015	3015	3015	3015	0
283	20230817	135400	116446060	3015	3015	3015	3015	0
284	20230817	135300	116446060	3015	3015	3015	3015	0
285	20230817	135200	116446060	3015	3015	3015	3015	0
286	20230817	135100	116446060	3015	3015	3015	3015	0
287	20230817	135000	116446060	3015	3015	3015	3015	0
288	20230817	134900	116446060	3015	3015	3015	3015	0
289	20230817	134800	116446060	3015	3010	3015	3010	280
290	20230817	134700	115603255	3010	3010	3010	3010	0
291	20230817	134600	115603255	3010	3010	3010	3010	1
292	20230817	134500	115600245	3010	3010	3010	3010	0
293	20230817	134400	115600245	3010	3010	3010	3010	0
294	20230817	134300	115600245	3010	3010	3010	3010	0
295	20230817	134200	115600245	3010	3010	3010	3010	0
296	20230817	134100	115600245	3010	3010	3010	3010	1
297	20230817	134000	115597235	3000	3000	3000	3000	0
298	20230817	133900	115597235	3000	3010	3010	3000	1080
299	20230817	133800	112347585	3010	3005	3010	3005	1000
300	20230817	133700	109338270	2995	2995	2995	2995	5
301	20230817	133600	109323295	2995	2995	2995	2995	0
302	20230817	133500	109323295	2995	2995	2995	2995	0
303	20230817	133400	109323295	2995	2995	2995	2995	1
304	20230817	133300	109320300	2995	2995	2995	2995	9
305	20230817	133200	109293345	2995	2995	2995	2995	30
306	20230817	133100	109203495	3000	3000	3000	3000	16
307	20230817	133000	109155495	3000	3005	3010	2990	159
308	20230817	132900	108677875	3000	3000	3000	3000	416
309	20230817	132800	107429875	2990	2990	2990	2990	500
310	20230817	132700	105934875	3000	3000	3000	3000	1
311	20230817	132600	105931875	2995	2995	2995	2995	0
312	20230817	132500	105931875	2995	2995	2995	2995	80
313	20230817	132400	105692275	2990	2990	2990	2990	193
314	20230817	132300	105115205	2995	2995	2995	2995	0
315	20230817	132200	105115205	2995	2995	2995	2995	0
316	20230817	132100	105115205	2995	2995	2995	2995	10
317	20230817	132000	105085255	2995	2995	2995	2995	0
318	20230817	131900	105085255	2995	2995	2995	2995	0
319	20230817	131800	105085255	2995	2995	2995	2995	0
320	20230817	131700	105085255	2995	2995	2995	2995	0
321	20230817	131600	105085255	2995	2995	2995	2995	10
322	20230817	131500	105055305	2995	2995	2995	2995	1
323	20230817	131400	105052310	2980	2995	2995	2980	336
324	20230817	131300	104050830	2990	2990	2990	2990	1015
325	20230817	131200	101015980	2990	2990	2990	2990	0
326	20230817	131100	101015980	2990	2995	2995	2990	6
327	20230817	131000	100998035	2980	2980	2980	2980	160
328	20230817	130900	100521235	2980	2980	2980	2980	200
329	20230817	130800	99925235	2995	2995	2995	2995	0
330	20230817	130700	99925235	2995	2995	2995	2995	0
331	20230817	130600	99925235	2995	2995	2995	2995	0
332	20230817	130500	99925235	2995	2995	2995	2995	0
333	20230817	130400	99925235	2995	2995	2995	2995	1
334	20230817	130300	99922240	2980	2980	2980	2980	1
335	20230817	130200	99919260	2985	2985	2985	2985	4
336	20230817	130100	99907320	2995	2995	2995	2995	0
337	20230817	130000	99907320	2995	2985	2995	2985	2
338	20230817	125900	99901340	2985	2985	2985	2985	8
339	20230817	125800	99877460	2985	2990	2990	2985	25
340	20230817	125700	99802820	2990	2990	2990	2990	69
341	20230817	125600	99596510	2990	2985	2990	2985	149
342	20230817	125500	99151700	2970	2985	2985	2970	13
343	20230817	125400	99112910	2985	2985	2985	2985	0
344	20230817	125300	99112910	2985	2985	2985	2985	1
345	20230817	125200	99109925	2965	2965	2965	2965	0
346	20230817	125100	99109925	2965	2965	2965	2965	0
347	20230817	125000	99109925	2965	2965	2965	2965	0
348	20230817	124900	99109925	2965	2965	2965	2965	0
349	20230817	124800	99109925	2965	2965	2965	2965	0
350	20230817	124700	99109925	2965	2965	2965	2965	0
351	20230817	124600	99109925	2965	2965	2965	2965	0
352	20230817	124500	99109925	2965	2965	2965	2965	0
353	20230817	124400	99109925	2965	2965	2965	2965	0
354	20230817	124300	99109925	2965	2965	2965	2965	0
355	20230817	124200	99109925	2965	2965	2965	2965	0
356	20230817	124100	99109925	2965	2965	2965	2965	0
357	20230817	124000	99109925	2965	2965	2965	2965	0
358	20230817	123900	99109925	2965	2965	2965	2965	0
359	20230817	123800	99109925	2965	2965	2965	2965	0
360	20230817	123700	99109925	2965	2965	2965	2965	20
361	20230817	123600	99050625	2965	2965	2965	2965	0
362	20230817	123500	99050625	2965	2965	2965	2965	300
363	20230817	123400	98161125	2960	2960	2960	2960	0
364	20230817	123300	98161125	2960	2960	2960	2960	0
365	20230817	123200	98161125	2960	2960	2960	2960	143
366	20230817	123100	97737845	2965	2965	2965	2965	187
367	20230817	123000	97183390	2965	2965	2965	2965	2
368	20230817	122900	97177460	2965	2965	2965	2965	0
369	20230817	122800	97177460	2965	2965	2965	2965	0
370	20230817	122700	97177460	2965	2965	2965	2965	0
371	20230817	122600	97177460	2965	2965	2965	2965	167
372	20230817	122500	96682305	2965	2965	2990	2965	203
373	20230817	122400	96079735	2960	2945	2960	2945	6466
374	20230817	122300	76943660	2960	2960	2960	2960	110
375	20230817	122200	76618060	2960	2960	2960	2960	0
376	20230817	122100	76618060	2960	2960	2960	2960	0
377	20230817	122000	76618060	2960	2960	2960	2960	0
378	20230817	121900	76618060	2960	2960	2960	2960	0
379	20230817	121800	76618060	2960	2960	2960	2960	0
380	20230817	121700	76618060	2960	2940	2960	2940	209
381	20230817	121600	76003420	2955	2955	2955	2955	0
382	20230817	121500	76003420	2955	2955	2955	2955	0
383	20230817	121400	76003420	2955	2955	2955	2955	170
384	20230817	121300	75501070	2955	2955	2955	2955	46
385	20230817	121200	75365140	2955	2955	2955	2955	0
386	20230817	121100	75365140	2955	2955	2955	2955	102
387	20230817	121000	75063730	2950	2940	2950	2940	461
388	20230817	120900	73705850	2940	2935	2940	2935	323
389	20230817	120800	72757330	2955	2920	2955	2920	1026
390	20230817	120700	69754765	2920	2920	2920	2920	100
391	20230817	120600	69462765	2920	2915	2920	2915	141
392	20230817	120500	69051255	2915	2915	2915	2915	8
393	20230817	120400	69027935	2915	2915	2915	2915	0
394	20230817	120300	69027935	2915	2915	2915	2915	0
395	20230817	120200	69027935	2915	2915	2915	2915	8
396	20230817	120100	69004615	2920	2920	2920	2920	0
397	20230817	120000	69004615	2920	2920	2920	2920	0
398	20230817	115900	69004615	2920	2920	2920	2920	0
399	20230817	115800	69004615	2920	2920	2920	2920	0
400	20230817	115700	69004615	2920	2920	2920	2920	2
401	20230817	115600	68998775	2920	2920	2920	2920	1
402	20230817	115500	68995855	2910	2910	2910	2910	0
403	20230817	115400	68995855	2910	2910	2910	2910	0
404	20230817	115300	68995855	2910	2910	2910	2910	0
405	20230817	115200	68995855	2910	2910	2910	2910	528
406	20230817	115100	67459375	2910	2910	2910	2910	0
407	20230817	115000	67459375	2910	2910	2910	2910	0
408	20230817	114900	67459375	2910	2910	2910	2910	0
409	20230817	114800	67459375	2910	2910	2910	2910	0
410	20230817	114700	67459375	2910	2910	2910	2910	1
411	20230817	114600	67456465	2910	2910	2910	2910	0
412	20230817	114500	67456465	2910	2910	2910	2910	0
413	20230817	114400	67456465	2910	2910	2910	2910	0
414	20230817	114300	67456465	2910	2910	2910	2910	0
415	20230817	114200	67456465	2910	2910	2910	2910	0
416	20230817	114100	67456465	2910	2910	2910	2910	0
417	20230817	114000	67456465	2910	2910	2910	2910	0
418	20230817	113900	67456465	2910	2910	2910	2910	50
419	20230817	113800	67310965	2910	2910	2910	2910	0
420	20230817	113700	67310965	2910	2910	2910	2910	0
421	20230817	113600	67310965	2910	2910	2910	2910	0
422	20230817	113500	67310965	2910	2910	2910	2910	0
423	20230817	113400	67310965	2910	2910	2910	2910	0
424	20230817	113300	67310965	2910	2910	2910	2910	0
425	20230817	113200	67310965	2910	2910	2910	2910	0
426	20230817	113100	67310965	2910	2910	2910	2910	1
427	20230817	113000	67308055	2910	2910	2910	2910	0
428	20230817	112900	67308055	2910	2910	2910	2910	0
429	20230817	112800	67308055	2910	2910	2910	2910	40
430	20230817	112700	67191655	2915	2915	2915	2915	0
431	20230817	112600	67191655	2915	2915	2915	2915	0
432	20230817	112500	67191655	2915	2905	2915	2905	1071
433	20230817	112400	64075040	2905	2905	2905	2905	60
434	20230817	112300	63900740	2905	2905	2905	2905	50
435	20230817	112200	63755490	2905	2905	2905	2905	10
436	20230817	112100	63726440	2905	2905	2905	2905	0
437	20230817	112000	63726440	2905	2905	2905	2905	0
438	20230817	111900	63726440	2905	2905	2905	2905	0
439	20230817	111800	63726440	2905	2900	2905	2900	22
440	20230817	111700	63662535	2895	2895	2895	2895	0
441	20230817	111600	63662535	2895	2895	2895	2895	20
442	20230817	111500	63604635	2900	2900	2900	2900	0
443	20230817	111400	63604635	2900	2900	2900	2900	0
444	20230817	111300	63604635	2900	2900	2900	2900	5
445	20230817	111200	63590135	2890	2890	2890	2890	201
446	20230817	111100	63009245	2900	2900	2900	2900	0
447	20230817	111000	63009245	2900	2900	2900	2900	0
448	20230817	110900	63009245	2900	2900	2900	2900	0
449	20230817	110800	63009245	2900	2900	2900	2900	0
450	20230817	110700	63009245	2900	2900	2900	2900	16
451	20230817	110600	62962845	2900	2900	2900	2900	0
452	20230817	110500	62962845	2900	2900	2900	2900	0
453	20230817	110400	62962845	2900	2890	2900	2890	192
454	20230817	110300	62406065	2895	2895	2895	2895	623
455	20230817	110200	60602480	2895	2895	2895	2895	7
456	20230817	110100	60582215	2895	2895	2895	2895	0
457	20230817	110000	60582215	2895	2895	2895	2895	0
458	20230817	105900	60582215	2895	2895	2895	2895	1
459	20230817	105800	60579320	2890	2890	2890	2890	0
460	20230817	105700	60579320	2890	2890	2890	2890	0
461	20230817	105600	60579320	2890	2890	2890	2890	25
462	20230817	105500	60507070	2890	2890	2890	2890	0
463	20230817	105400	60507070	2890	2895	2895	2890	31
464	20230817	105300	60417450	2895	2895	2895	2895	60
465	20230817	105200	60243750	2890	2890	2890	2890	0
466	20230817	105100	60243750	2890	2890	2890	2890	1
467	20230817	105000	60240860	2885	2885	2885	2885	0
468	20230817	104900	60240860	2885	2885	2885	2885	2
469	20230817	104800	60235090	2885	2885	2885	2885	0
470	20230817	104700	60235090	2885	2885	2885	2885	0
471	20230817	104600	60235090	2885	2885	2885	2885	0
472	20230817	104500	60235090	2885	2885	2885	2885	0
473	20230817	104400	60235090	2885	2885	2885	2885	0
474	20230817	104300	60235090	2885	2885	2885	2885	2
475	20230817	104200	60229320	2880	2880	2880	2880	0
476	20230817	104100	60229320	2880	2880	2880	2880	60
477	20230817	104000	60056520	2880	2890	2890	2880	360
478	20230817	103900	59018265	2885	2880	2885	2880	876
479	20230817	103800	56495340	2880	2880	2880	2880	0
480	20230817	103700	56495340	2880	2880	2880	2880	1
481	20230817	103600	56492460	2875	2875	2875	2875	0
482	20230817	103500	56492460	2875	2875	2875	2875	27
483	20230817	103400	56414835	2875	2875	2875	2875	0
484	20230817	103300	56414835	2875	2875	2875	2875	0
485	20230817	103200	56414835	2875	2875	2875	2875	13
486	20230817	103100	56377460	2875	2875	2875	2875	0
487	20230817	103000	56377460	2875	2875	2875	2875	0
488	20230817	102900	56377460	2875	2875	2875	2875	20
489	20230817	102800	56319960	2875	2875	2875	2875	0
490	20230817	102700	56319960	2875	2875	2875	2875	0
491	20230817	102600	56319960	2875	2875	2875	2875	9
492	20230817	102500	56294085	2875	2875	2875	2875	0
493	20230817	102400	56294085	2875	2875	2875	2875	272
494	20230817	102300	55512085	2875	2875	2875	2875	0
495	20230817	102200	55512085	2875	2875	2875	2875	0
496	20230817	102100	55512085	2875	2875	2875	2875	15
497	20230817	102000	55468960	2870	2870	2870	2870	69
498	20230817	101900	55270930	2865	2865	2865	2865	0
499	20230817	101800	55270930	2865	2865	2865	2865	0
500	20230817	101700	55270930	2865	2865	2865	2865	0
501	20230817	101600	55270930	2865	2865	2865	2865	0
502	20230817	101500	55270930	2865	2865	2865	2865	1
503	20230817	101400	55268065	2865	2865	2865	2865	292
504	20230817	101300	54431485	2865	2865	2865	2865	0
505	20230817	101200	54431485	2865	2865	2865	2865	300
506	20230817	101100	53571985	2865	2865	2865	2865	0
507	20230817	101000	53571985	2865	2865	2865	2865	0
508	20230817	100900	53571985	2865	2860	2870	2860	3107
509	20230817	100800	44666390	2860	2860	2860	2860	11
510	20230817	100700	44634930	2860	2850	2860	2850	826
511	20230817	100600	42274770	2840	2835	2840	2835	306
512	20230817	100500	41406760	2835	2835	2835	2835	0
513	20230817	100400	41406760	2835	2835	2835	2835	0
514	20230817	100300	41406760	2835	2835	2835	2835	10
515	20230817	100200	41378410	2835	2835	2835	2835	0
516	20230817	100100	41378410	2835	2835	2835	2835	0
517	20230817	100000	41378410	2835	2825	2835	2810	751
518	20230817	095900	39266575	2830	2840	2840	2830	1166
519	20230817	095800	35965100	2840	2840	2840	2840	82
520	20230817	095700	35732220	2840	2840	2840	2840	0
521	20230817	095600	35732220	2840	2840	2840	2840	0
522	20230817	095500	35732220	2840	2840	2840	2840	0
523	20230817	095400	35732220	2840	2840	2840	2840	0
524	20230817	095300	35732220	2840	2840	2840	2840	1
525	20230817	095200	35729380	2825	2825	2845	2825	411
526	20230817	095100	34568285	2820	2820	2820	2820	0
527	20230817	095000	34568285	2820	2820	2820	2820	0
528	20230817	094900	34568285	2820	2820	2820	2820	0
529	20230817	094800	34568285	2820	2820	2820	2820	145
530	20230817	094700	34159385	2830	2820	2830	2820	825
531	20230817	094600	31824785	2820	2820	2820	2820	0
532	20230817	094500	31824785	2820	2820	2820	2820	0
533	20230817	094400	31824785	2820	2820	2820	2820	0
534	20230817	094300	31824785	2820	2820	2820	2820	10
535	20230817	094200	31796585	2855	2855	2855	2855	0
536	20230817	094100	31796585	2855	2840	2855	2840	3
537	20230817	094000	31788050	2810	2810	2810	2810	0
538	20230817	093900	31788050	2810	2835	2835	2810	131
539	20230817	093800	31418200	2825	2825	2825	2825	0
540	20230817	093700	31418200	2825	2805	2825	2805	833
541	20230817	093600	29066405	2805	2805	2805	2805	14
542	20230817	093500	29027135	2815	2800	2815	2800	26
543	20230817	093400	28954185	2805	2805	2805	2805	50
544	20230817	093300	28813935	2800	2800	2800	2800	450
545	20230817	093200	27553935	2810	2810	2810	2810	15
546	20230817	093100	27511785	2810	2810	2810	2800	1615
547	20230817	093000	22980855	2820	2815	2820	2815	178
548	20230817	092900	22479780	2815	2825	2825	2815	1682
549	20230817	092800	17736170	2825	2825	2825	2825	0
550	20230817	092700	17736170	2825	2825	2825	2825	0
551	20230817	092600	17736170	2825	2830	2860	2825	210
552	20230817	092500	17142780	2820	2820	2820	2820	0
553	20230817	092400	17142780	2820	2820	2820	2820	416
554	20230817	092300	15969660	2825	2830	2830	2825	2
555	20230817	092200	15964005	2830	2830	2830	2830	0
556	20230817	092100	15964005	2830	2830	2830	2830	0
557	20230817	092000	15964005	2830	2830	2830	2830	221
558	20230817	091900	15338575	2825	2825	2825	2825	140
559	20230817	091800	14943075	2825	2830	2830	2820	1557
560	20230817	091700	10545075	2830	2830	2830	2830	20
561	20230817	091600	10488475	2830	2830	2830	2830	400
562	20230817	091500	9356475	2830	2840	2850	2830	426
563	20230817	091400	8145170	2850	2830	2850	2830	255
564	20230817	091300	7422495	2835	2835	2835	2835	1
565	20230817	091200	7419660	2840	2840	2840	2840	0
566	20230817	091100	7419660	2840	2840	2845	2840	306
567	20230817	091000	6550610	2840	2840	2840	2840	1
568	20230817	090900	6547770	2840	2840	2840	2840	15
569	20230817	090800	6505170	2850	2855	2855	2850	887
570	20230817	090700	3973485	2860	2875	2875	2860	132
571	20230817	090600	3595165	2880	2880	2880	2880	0
572	20230817	090500	3595165	2880	2880	2880	2880	16
573	20230817	090400	3549085	2870	2870	2870	2870	0
574	20230817	090300	3549085	2870	2870	2870	2870	0
575	20230817	090200	3549085	2870	2870	2870	2870	0
576	20230817	090100	3549085	2870	2870	2870	2865	231
577	20230817	090000	2886400	2875	2900	2900	2875	996