KissMeData/002210/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	183500	124072140	5820	5820	5820	5820	4167
3	20230627	183400	124072140	5820	5820	5820	5820	0
4	20230627	183300	124072140	5820	5820	5820	5820	0
5	20230627	183200	124072140	5820	5820	5820	5820	0
6	20230627	183100	124072140	5820	5820	5820	5820	0
7	20230627	183000	124072140	5820	5820	5820	5820	0
8	20230627	182900	124072140	5820	5820	5820	5820	0
9	20230627	182800	124072140	5820	5820	5820	5820	0
10	20230627	182700	124072140	5820	5820	5820	5820	0
11	20230627	182600	124072140	5820	5820	5820	5820	0
12	20230627	182500	124072140	5820	5820	5820	5820	0
13	20230627	182400	124072140	5820	5820	5820	5820	0
14	20230627	182300	124072140	5820	5820	5820	5820	0
15	20230627	182200	124072140	5820	5820	5820	5820	0
16	20230627	182100	124072140	5820	5820	5820	5820	0
17	20230627	182000	124072140	5820	5820	5820	5820	0
18	20230627	181900	124072140	5820	5820	5820	5820	0
19	20230627	181800	124072140	5820	5820	5820	5820	0
20	20230627	181700	124072140	5820	5820	5820	5820	0
21	20230627	181600	124072140	5820	5820	5820	5820	0
22	20230627	181500	124072140	5820	5820	5820	5820	0
23	20230627	181400	124072140	5820	5820	5820	5820	0
24	20230627	181300	124072140	5820	5820	5820	5820	0
25	20230627	181200	124072140	5820	5820	5820	5820	0
26	20230627	181100	124072140	5820	5820	5820	5820	0
27	20230627	181000	124072140	5820	5820	5820	5820	0
28	20230627	180900	124072140	5820	5820	5820	5820	0
29	20230627	180800	124072140	5820	5820	5820	5820	0
30	20230627	180700	124072140	5820	5820	5820	5820	0
31	20230627	180600	124072140	5820	5820	5820	5820	0
32	20230627	180500	124072140	5820	5820	5820	5820	4167
33	20230627	180400	124072140	5820	5820	5820	5820	0
34	20230627	180300	124072140	5820	5820	5820	5820	0
35	20230627	180200	124072140	5820	5820	5820	5820	0
36	20230627	180100	124072140	5820	5820	5820	5820	0
37	20230627	180000	124072140	5820	5820	5820	5820	0
38	20230627	175900	124072140	5820	5820	5820	5820	0
39	20230627	175800	124072140	5820	5820	5820	5820	0
40	20230627	175700	124072140	5820	5820	5820	5820	0
41	20230627	175600	124072140	5820	5820	5820	5820	0
42	20230627	175500	124072140	5820	5820	5820	5820	0
43	20230627	175400	124072140	5820	5820	5820	5820	0
44	20230627	175300	124072140	5820	5820	5820	5820	0
45	20230627	175200	124072140	5820	5820	5820	5820	0
46	20230627	175100	124072140	5820	5820	5820	5820	0
47	20230627	175000	124072140	5820	5820	5820	5820	0
48	20230627	174900	124072140	5820	5820	5820	5820	0
49	20230627	174800	124072140	5820	5820	5820	5820	0
50	20230627	174700	124072140	5820	5820	5820	5820	0
51	20230627	174600	124072140	5820	5820	5820	5820	0
52	20230627	174500	124072140	5820	5820	5820	5820	0
53	20230627	174400	124072140	5820	5820	5820	5820	0
54	20230627	174300	124072140	5820	5820	5820	5820	0
55	20230627	174200	124072140	5820	5820	5820	5820	0
56	20230627	174100	124072140	5820	5820	5820	5820	0
57	20230627	174000	124072140	5820	5820	5820	5820	0
58	20230627	173900	124072140	5820	5820	5820	5820	0
59	20230627	173800	124072140	5820	5820	5820	5820	0
60	20230627	173700	124072140	5820	5820	5820	5820	0
61	20230627	173600	124072140	5820	5820	5820	5820	0
62	20230627	173500	124072140	5820	5820	5820	5820	4167
63	20230627	173400	124072140	5820	5820	5820	5820	0
64	20230627	173300	124072140	5820	5820	5820	5820	0
65	20230627	173200	124072140	5820	5820	5820	5820	0
66	20230627	173100	124072140	5820	5820	5820	5820	0
67	20230627	173000	124072140	5820	5820	5820	5820	0
68	20230627	172900	124072140	5820	5820	5820	5820	0
69	20230627	172800	124072140	5820	5820	5820	5820	0
70	20230627	172700	124072140	5820	5820	5820	5820	0
71	20230627	172600	124072140	5820	5820	5820	5820	0
72	20230627	172500	124072140	5820	5820	5820	5820	0
73	20230627	172400	124072140	5820	5820	5820	5820	0
74	20230627	172300	124072140	5820	5820	5820	5820	0
75	20230627	172200	124072140	5820	5820	5820	5820	0
76	20230627	172100	124072140	5820	5820	5820	5820	0
77	20230627	172000	124072140	5820	5820	5820	5820	0
78	20230627	171900	124072140	5820	5820	5820	5820	0
79	20230627	171800	124072140	5820	5820	5820	5820	0
80	20230627	171700	124072140	5820	5820	5820	5820	0
81	20230627	171600	124072140	5820	5820	5820	5820	0
82	20230627	171500	124072140	5820	5820	5820	5820	0
83	20230627	171400	124072140	5820	5820	5820	5820	0
84	20230627	171300	124072140	5820	5820	5820	5820	0
85	20230627	171200	124072140	5820	5820	5820	5820	0
86	20230627	171100	124072140	5820	5820	5820	5820	0
87	20230627	171000	124072140	5820	5820	5820	5820	0
88	20230627	170900	124072140	5820	5820	5820	5820	0
89	20230627	170800	124072140	5820	5820	5820	5820	0
90	20230627	170700	124072140	5820	5820	5820	5820	0
91	20230627	170600	124072140	5820	5820	5820	5820	0
92	20230627	170500	124072140	5820	5820	5820	5820	4167
93	20230627	170400	124072140	5820	5820	5820	5820	0
94	20230627	170300	124072140	5820	5820	5820	5820	0
95	20230627	170200	124072140	5820	5820	5820	5820	0
96	20230627	170100	124072140	5820	5820	5820	5820	0
97	20230627	170000	124072140	5820	5820	5820	5820	0
98	20230627	165900	124072140	5820	5820	5820	5820	0
99	20230627	165800	124072140	5820	5820	5820	5820	0
100	20230627	165700	124072140	5820	5820	5820	5820	0
101	20230627	165600	124072140	5820	5820	5820	5820	0
102	20230627	165500	124072140	5820	5820	5820	5820	0
103	20230627	165400	124072140	5820	5820	5820	5820	0
104	20230627	165300	124072140	5820	5820	5820	5820	0
105	20230627	165200	124072140	5820	5820	5820	5820	0
106	20230627	165100	124072140	5820	5820	5820	5820	0
107	20230627	165000	124072140	5820	5820	5820	5820	0
108	20230627	164900	124072140	5820	5820	5820	5820	0
109	20230627	164800	124072140	5820	5820	5820	5820	0
110	20230627	164700	124072140	5820	5820	5820	5820	0
111	20230627	164600	124072140	5820	5820	5820	5820	0
112	20230627	164500	124072140	5820	5820	5820	5820	0
113	20230627	164400	124072140	5820	5820	5820	5820	0
114	20230627	164300	124072140	5820	5820	5820	5820	0
115	20230627	164200	124072140	5820	5820	5820	5820	0
116	20230627	164100	124072140	5820	5820	5820	5820	0
117	20230627	164000	124072140	5820	5820	5820	5820	0
118	20230627	163900	124072140	5820	5820	5820	5820	0
119	20230627	163800	124072140	5820	5820	5820	5820	0
120	20230627	163700	124072140	5820	5820	5820	5820	0
121	20230627	163600	124072140	5820	5820	5820	5820	0
122	20230627	163500	124072140	5820	5820	5820	5820	4167
123	20230627	163400	124072140	5820	5820	5820	5820	0
124	20230627	163300	124072140	5820	5820	5820	5820	0
125	20230627	163200	124072140	5820	5820	5820	5820	0
126	20230627	163100	124072140	5820	5820	5820	5820	0
127	20230627	163000	124072140	5820	5820	5820	5820	0
128	20230627	162900	124072140	5820	5820	5820	5820	0
129	20230627	162800	124072140	5820	5820	5820	5820	0
130	20230627	162700	124072140	5820	5820	5820	5820	0
131	20230627	162600	124072140	5820	5820	5820	5820	0
132	20230627	162500	124072140	5820	5820	5820	5820	0
133	20230627	162400	124072140	5820	5820	5820	5820	0
134	20230627	162300	124072140	5820	5820	5820	5820	0
135	20230627	162200	124072140	5820	5820	5820	5820	0
136	20230627	162100	124072140	5820	5820	5820	5820	0
137	20230627	162000	124072140	5820	5820	5820	5820	0
138	20230627	161900	124072140	5820	5820	5820	5820	0
139	20230627	161800	124072140	5820	5820	5820	5820	0
140	20230627	161700	124072140	5820	5820	5820	5820	0
141	20230627	161600	124072140	5820	5820	5820	5820	0
142	20230627	161500	124072140	5820	5820	5820	5820	0
143	20230627	161400	124072140	5820	5820	5820	5820	0
144	20230627	161300	124072140	5820	5820	5820	5820	0
145	20230627	161200	124072140	5820	5820	5820	5820	0
146	20230627	161100	124072140	5820	5820	5820	5820	0
147	20230627	161000	124072140	5820	5820	5820	5820	0
148	20230627	160900	124072140	5820	5820	5820	5820	0
149	20230627	160800	124072140	5820	5820	5820	5820	0
150	20230627	160700	124072140	5820	5820	5820	5820	0
151	20230627	160600	124072140	5820	5820	5820	5820	0
152	20230627	160500	124072140	5820	5820	5820	5820	4167
153	20230627	160400	124072140	5820	5820	5820	5820	0
154	20230627	160300	124072140	5820	5820	5820	5820	0
155	20230627	160200	124072140	5820	5820	5820	5820	0
156	20230627	160100	124072140	5820	5820	5820	5820	0
157	20230627	160000	124072140	5820	5820	5820	5820	0
158	20230627	155900	124072140	5820	5820	5820	5820	0
159	20230627	155800	124072140	5820	5820	5820	5820	0
160	20230627	155700	124072140	5820	5820	5820	5820	0
161	20230627	155600	124072140	5820	5820	5820	5820	0
162	20230627	155500	124072140	5820	5820	5820	5820	0
163	20230627	155400	124072140	5820	5820	5820	5820	0
164	20230627	155300	124072140	5820	5820	5820	5820	0
165	20230627	155200	124072140	5820	5820	5820	5820	0
166	20230627	155100	124072140	5820	5820	5820	5820	0
167	20230627	155000	124072140	5820	5820	5820	5820	0
168	20230627	154900	124072140	5820	5820	5820	5820	0
169	20230627	154800	124072140	5820	5820	5820	5820	0
170	20230627	154700	124072140	5820	5820	5820	5820	0
171	20230627	154600	124072140	5820	5820	5820	5820	0
172	20230627	154500	124072140	5820	5820	5820	5820	0
173	20230627	154400	124072140	5820	5820	5820	5820	0
174	20230627	154300	124072140	5820	5820	5820	5820	0
175	20230627	154200	124072140	5820	5820	5820	5820	0
176	20230627	154100	124072140	5820	5820	5820	5820	0
177	20230627	154000	124072140	5820	5820	5820	5820	0
178	20230627	153900	124072140	5820	5820	5820	5820	0
179	20230627	153800	124072140	5820	5820	5820	5820	0
180	20230627	153700	124072140	5820	5820	5820	5820	0
181	20230627	153600	124072140	5820	5820	5820	5820	0
182	20230627	153500	124072140	5820	5820	5820	5820	4167
183	20230627	153400	124072140	5820	5820	5820	5820	0
184	20230627	153300	124072140	5820	5820	5820	5820	0
185	20230627	153200	124072140	5820	5820	5820	5820	0
186	20230627	153100	124072140	5820	5820	5820	5820	0
187	20230627	153000	124072140	5820	5820	5820	5820	4167
188	20230627	152900	99820200	5850	5850	5850	5850	0
189	20230627	152800	99820200	5850	5850	5850	5850	0
190	20230627	152700	99820200	5850	5850	5850	5850	0
191	20230627	152600	99820200	5850	5850	5850	5850	0
192	20230627	152500	99820200	5850	5850	5850	5850	0
193	20230627	152400	99820200	5850	5850	5850	5850	0
194	20230627	152300	99820200	5850	5850	5850	5850	0
195	20230627	152200	99820200	5850	5850	5850	5850	0
196	20230627	152100	99820200	5850	5850	5850	5850	0
197	20230627	152000	99820200	5850	5850	5850	5850	0
198	20230627	151900	99820200	5850	5850	5850	5850	3
199	20230627	151800	99802650	5850	5850	5850	5850	2
200	20230627	151700	99790950	5850	5850	5850	5850	0
201	20230627	151600	99790950	5850	5850	5850	5850	0
202	20230627	151500	99790950	5850	5850	5850	5850	0
203	20230627	151400	99790950	5850	5850	5850	5850	20
204	20230627	151300	99673950	5850	5850	5850	5850	0
205	20230627	151200	99673950	5850	5850	5850	5850	0
206	20230627	151100	99673950	5850	5850	5850	5850	0
207	20230627	151000	99673950	5850	5850	5850	5850	0
208	20230627	150900	99673950	5850	5850	5850	5850	0
209	20230627	150800	99673950	5850	5850	5850	5850	0
210	20230627	150700	99673950	5850	5850	5850	5850	0
211	20230627	150600	99673950	5850	5850	5850	5850	12
212	20230627	150500	99603750	5830	5820	5830	5820	442
213	20230627	150400	97026900	5830	5840	5840	5830	359
214	20230627	150300	94932710	5850	5850	5850	5850	0
215	20230627	150200	94932710	5850	5850	5850	5850	0
216	20230627	150100	94932710	5850	5850	5850	5850	0
217	20230627	150000	94932710	5850	5850	5850	5850	0
218	20230627	145900	94932710	5850	5850	5850	5850	5
219	20230627	145800	94903460	5850	5850	5850	5850	170
220	20230627	145700	93908960	5850	5850	5850	5850	0
221	20230627	145600	93908960	5850	5850	5850	5850	0
222	20230627	145500	93908960	5850	5850	5850	5850	1
223	20230627	145400	93903110	5850	5850	5850	5850	2
224	20230627	145300	93891410	5850	5850	5850	5850	0
225	20230627	145200	93891410	5850	5850	5850	5850	0
226	20230627	145100	93891410	5850	5850	5850	5850	0
227	20230627	145000	93891410	5850	5850	5850	5850	5
228	20230627	144900	93862160	5850	5850	5850	5850	10
229	20230627	144800	93803660	5850	5850	5850	5850	0
230	20230627	144700	93803660	5850	5850	5850	5850	0
231	20230627	144600	93803660	5850	5850	5850	5850	0
232	20230627	144500	93803660	5850	5850	5850	5850	0
233	20230627	144400	93803660	5850	5840	5850	5820	402
234	20230627	144300	91463610	5850	5850	5850	5850	2
235	20230627	144200	91451910	5850	5850	5850	5850	0
236	20230627	144100	91451910	5850	5850	5850	5850	0
237	20230627	144000	91451910	5850	5850	5850	5850	0
238	20230627	143900	91451910	5850	5850	5850	5850	0
239	20230627	143800	91451910	5850	5850	5850	5850	0
240	20230627	143700	91451910	5850	5850	5850	5850	0
241	20230627	143600	91451910	5850	5850	5850	5850	0
242	20230627	143500	91451910	5850	5850	5850	5850	0
243	20230627	143400	91451910	5850	5850	5850	5850	0
244	20230627	143300	91451910	5850	5850	5850	5850	0
245	20230627	143200	91451910	5850	5850	5850	5850	0
246	20230627	143100	91451910	5850	5850	5850	5850	0
247	20230627	143000	91451910	5850	5850	5850	5850	0
248	20230627	142900	91451910	5850	5850	5850	5850	0
249	20230627	142800	91451910	5850	5850	5850	5850	0
250	20230627	142700	91451910	5850	5850	5850	5850	0
251	20230627	142600	91451910	5850	5850	5850	5850	3
252	20230627	142500	91434360	5850	5850	5850	5850	0
253	20230627	142400	91434360	5850	5850	5850	5850	0
254	20230627	142300	91434360	5850	5850	5850	5850	0
255	20230627	142200	91434360	5850	5850	5850	5850	0
256	20230627	142100	91434360	5850	5850	5850	5850	0
257	20230627	142000	91434360	5850	5850	5850	5850	0
258	20230627	141900	91434360	5850	5850	5850	5850	0
259	20230627	141800	91434360	5850	5850	5850	5850	0
260	20230627	141700	91434360	5850	5850	5850	5850	0
261	20230627	141600	91434360	5850	5850	5850	5850	0
262	20230627	141500	91434360	5850	5850	5850	5850	0
263	20230627	141400	91434360	5850	5850	5850	5850	0
264	20230627	141300	91434360	5850	5850	5850	5850	0
265	20230627	141200	91434360	5850	5850	5850	5850	0
266	20230627	141100	91434360	5850	5850	5850	5850	0
267	20230627	141000	91434360	5850	5840	5850	5820	40
268	20230627	140900	91200970	5850	5850	5850	5850	0
269	20230627	140800	91200970	5850	5850	5850	5850	0
270	20230627	140700	91200970	5850	5850	5850	5850	2
271	20230627	140600	91189270	5850	5850	5850	5850	0
272	20230627	140500	91189270	5850	5850	5850	5850	0
273	20230627	140400	91189270	5850	5850	5850	5850	50
274	20230627	140300	90896770	5850	5850	5850	5850	0
275	20230627	140200	90896770	5850	5850	5850	5850	2
276	20230627	140100	90885070	5820	5840	5840	5820	200
277	20230627	140000	89720620	5850	5850	5850	5850	0
278	20230627	135900	89720620	5850	5850	5850	5850	5
279	20230627	135800	89691370	5850	5830	5850	5830	545
280	20230627	135700	86512620	5830	5830	5830	5830	0
281	20230627	135600	86512620	5830	5830	5830	5830	0
282	20230627	135500	86512620	5830	5830	5830	5830	0
283	20230627	135400	86512620	5830	5830	5830	5830	2
284	20230627	135300	86500960	5830	5830	5830	5830	0
285	20230627	135200	86500960	5830	5830	5830	5830	0
286	20230627	135100	86500960	5830	5830	5830	5830	0
287	20230627	135000	86500960	5830	5820	5830	5820	33
288	20230627	134900	86308890	5830	5830	5830	5830	0
289	20230627	134800	86308890	5830	5830	5830	5830	0
290	20230627	134700	86308890	5830	5830	5830	5830	10
291	20230627	134600	86250590	5830	5830	5830	5830	100
292	20230627	134500	85667590	5830	5830	5830	5830	50
293	20230627	134400	85376090	5830	5830	5830	5830	0
294	20230627	134300	85376090	5830	5830	5830	5830	0
295	20230627	134200	85376090	5830	5830	5830	5830	0
296	20230627	134100	85376090	5830	5830	5830	5830	0
297	20230627	134000	85376090	5830	5830	5830	5830	0
298	20230627	133900	85376090	5830	5830	5830	5830	100
299	20230627	133800	84793090	5830	5830	5830	5830	0
300	20230627	133700	84793090	5830	5830	5830	5830	0
301	20230627	133600	84793090	5830	5820	5830	5820	3
302	20230627	133500	84775610	5830	5830	5830	5830	0
303	20230627	133400	84775610	5830	5830	5830	5830	0
304	20230627	133300	84775610	5830	5830	5830	5830	0
305	20230627	133200	84775610	5830	5830	5830	5830	0
306	20230627	133100	84775610	5830	5830	5830	5830	0
307	20230627	133000	84775610	5830	5830	5830	5830	0
308	20230627	132900	84775610	5830	5830	5830	5830	0
309	20230627	132800	84775610	5830	5830	5830	5830	0
310	20230627	132700	84775610	5830	5830	5830	5830	0
311	20230627	132600	84775610	5830	5830	5830	5830	0
312	20230627	132500	84775610	5830	5830	5830	5830	3
313	20230627	132400	84758120	5830	5830	5830	5830	0
314	20230627	132300	84758120	5830	5830	5830	5830	2
315	20230627	132200	84746460	5830	5830	5830	5830	0
316	20230627	132100	84746460	5830	5850	5850	5830	23
317	20230627	132000	84612030	5850	5830	5850	5830	789
318	20230627	131900	80011860	5830	5830	5830	5810	181
319	20230627	131800	78957630	5830	5830	5830	5810	900
320	20230627	131700	73720630	5830	5830	5830	5830	0
321	20230627	131600	73720630	5830	5830	5830	5830	0
322	20230627	131500	73720630	5830	5830	5830	5830	0
323	20230627	131400	73720630	5830	5830	5830	5830	0
324	20230627	131300	73720630	5830	5830	5830	5830	0
325	20230627	131200	73720630	5830	5830	5830	5830	0
326	20230627	131100	73720630	5830	5830	5830	5830	0
327	20230627	131000	73720630	5830	5830	5830	5830	0
328	20230627	130900	73720630	5830	5830	5830	5830	0
329	20230627	130800	73720630	5830	5830	5830	5830	0
330	20230627	130700	73720630	5830	5830	5830	5830	0
331	20230627	130600	73720630	5830	5830	5830	5830	0
332	20230627	130500	73720630	5830	5830	5830	5830	0
333	20230627	130400	73720630	5830	5830	5830	5830	5
334	20230627	130300	73691480	5830	5830	5830	5830	0
335	20230627	130200	73691480	5830	5830	5830	5830	0
336	20230627	130100	73691480	5830	5830	5830	5830	0
337	20230627	130000	73691480	5830	5830	5830	5830	0
338	20230627	125900	73691480	5830	5830	5830	5830	0
339	20230627	125800	73691480	5830	5820	5830	5820	39
340	20230627	125700	73464440	5820	5820	5820	5820	2487
341	20230627	125600	58990100	5830	5850	5850	5830	1190
342	20230627	125500	52052360	5840	5850	5850	5840	54
343	20230627	125400	51736960	5830	5830	5830	5830	1000
344	20230627	125300	45906960	5860	5860	5860	5860	0
345	20230627	125200	45906960	5860	5860	5860	5860	0
346	20230627	125100	45906960	5860	5860	5860	5860	0
347	20230627	125000	45906960	5860	5860	5860	5860	0
348	20230627	124900	45906960	5860	5860	5860	5860	0
349	20230627	124800	45906960	5860	5860	5860	5860	0
350	20230627	124700	45906960	5860	5860	5860	5860	0
351	20230627	124600	45906960	5860	5860	5860	5860	0
352	20230627	124500	45906960	5860	5860	5860	5860	0
353	20230627	124400	45906960	5860	5860	5860	5860	0
354	20230627	124300	45906960	5860	5860	5860	5860	0
355	20230627	124200	45906960	5860	5860	5860	5860	0
356	20230627	124100	45906960	5860	5860	5860	5860	0
357	20230627	124000	45906960	5860	5860	5860	5860	0
358	20230627	123900	45906960	5860	5860	5860	5860	0
359	20230627	123800	45906960	5860	5860	5860	5860	3
360	20230627	123700	45889380	5830	5830	5830	5830	0
361	20230627	123600	45889380	5830	5830	5830	5830	0
362	20230627	123500	45889380	5830	5830	5830	5830	0
363	20230627	123400	45889380	5830	5830	5830	5830	0
364	20230627	123300	45889380	5830	5830	5830	5830	0
365	20230627	123200	45889380	5830	5830	5830	5830	0
366	20230627	123100	45889380	5830	5830	5830	5830	0
367	20230627	123000	45889380	5830	5830	5830	5830	0
368	20230627	122900	45889380	5830	5830	5830	5830	0
369	20230627	122800	45889380	5830	5830	5830	5830	0
370	20230627	122700	45889380	5830	5830	5830	5830	0
371	20230627	122600	45889380	5830	5830	5830	5830	0
372	20230627	122500	45889380	5830	5830	5830	5830	0
373	20230627	122400	45889380	5830	5830	5830	5830	204
374	20230627	122300	44700060	5830	5830	5830	5830	0
375	20230627	122200	44700060	5830	5830	5830	5830	18
376	20230627	122100	44595120	5860	5860	5860	5860	5
377	20230627	122000	44565820	5830	5840	5840	5830	40
378	20230627	121900	44332540	5860	5860	5860	5860	0
379	20230627	121800	44332540	5860	5860	5860	5860	10
380	20230627	121700	44273940	5870	5870	5870	5870	0
381	20230627	121600	44273940	5870	5870	5870	5870	0
382	20230627	121500	44273940	5870	5870	5870	5870	0
383	20230627	121400	44273940	5870	5870	5870	5870	0
384	20230627	121300	44273940	5870	5870	5870	5870	0
385	20230627	121200	44273940	5870	5840	5870	5840	305
386	20230627	121100	42492590	5870	5870	5870	5870	0
387	20230627	121000	42492590	5870	5870	5870	5870	0
388	20230627	120900	42492590	5870	5870	5870	5870	0
389	20230627	120800	42492590	5870	5870	5870	5870	0
390	20230627	120700	42492590	5870	5870	5870	5870	0
391	20230627	120600	42492590	5870	5870	5870	5870	1
392	20230627	120500	42486720	5870	5870	5870	5870	0
393	20230627	120400	42486720	5870	5870	5870	5870	0
394	20230627	120300	42486720	5870	5870	5870	5870	9
395	20230627	120200	42433890	5870	5870	5870	5870	0
396	20230627	120100	42433890	5870	5870	5870	5870	0
397	20230627	120000	42433890	5870	5870	5870	5870	0
398	20230627	115900	42433890	5870	5870	5870	5870	0
399	20230627	115800	42433890	5870	5870	5870	5870	0
400	20230627	115700	42433890	5870	5870	5870	5870	0
401	20230627	115600	42433890	5870	5870	5870	5870	0
402	20230627	115500	42433890	5870	5870	5870	5870	0
403	20230627	115400	42433890	5870	5870	5870	5870	0
404	20230627	115300	42433890	5870	5870	5870	5870	0
405	20230627	115200	42433890	5870	5870	5870	5870	0
406	20230627	115100	42433890	5870	5870	5870	5870	0
407	20230627	115000	42433890	5870	5870	5870	5870	0
408	20230627	114900	42433890	5870	5870	5870	5870	0
409	20230627	114800	42433890	5870	5870	5870	5870	0
410	20230627	114700	42433890	5870	5870	5870	5870	2
411	20230627	114600	42422150	5840	5850	5850	5840	100
412	20230627	114500	41838120	5870	5870	5870	5870	0
413	20230627	114400	41838120	5870	5870	5870	5870	10
414	20230627	114300	41779420	5870	5870	5870	5870	0
415	20230627	114200	41779420	5870	5870	5870	5870	3
416	20230627	114100	41761810	5840	5870	5870	5840	10
417	20230627	114000	41703370	5870	5870	5870	5870	0
418	20230627	113900	41703370	5870	5870	5870	5870	0
419	20230627	113800	41703370	5870	5870	5870	5870	0
420	20230627	113700	41703370	5870	5870	5870	5870	0
421	20230627	113600	41703370	5870	5870	5870	5870	0
422	20230627	113500	41703370	5870	5870	5870	5870	0
423	20230627	113400	41703370	5870	5850	5870	5850	69
424	20230627	113300	41299520	5850	5860	5860	5850	41
425	20230627	113200	41059540	5870	5870	5870	5870	0
426	20230627	113100	41059540	5870	5870	5870	5870	0
427	20230627	113000	41059540	5870	5870	5870	5870	1
428	20230627	112900	41053670	5870	5870	5870	5870	0
429	20230627	112800	41053670	5870	5870	5870	5870	0
430	20230627	112700	41053670	5870	5870	5870	5870	0
431	20230627	112600	41053670	5870	5870	5870	5870	0
432	20230627	112500	41053670	5870	5870	5870	5870	0
433	20230627	112400	41053670	5870	5870	5870	5870	2
434	20230627	112300	41041930	5870	5870	5870	5870	0
435	20230627	112200	41041930	5870	5870	5870	5870	0
436	20230627	112100	41041930	5870	5870	5870	5870	0
437	20230627	112000	41041930	5870	5870	5870	5870	2
438	20230627	111900	41030190	5870	5870	5870	5870	0
439	20230627	111800	41030190	5870	5860	5870	5860	17
440	20230627	111700	40930550	5860	5850	5860	5850	185
441	20230627	111600	39848250	5870	5870	5870	5870	0
442	20230627	111500	39848250	5870	5870	5870	5870	0
443	20230627	111400	39848250	5870	5870	5870	5870	0
444	20230627	111300	39848250	5870	5850	5870	5850	177
445	20230627	111200	38812780	5880	5880	5880	5880	0
446	20230627	111100	38812780	5880	5880	5880	5880	2
447	20230627	111000	38801020	5850	5860	5860	5850	150
448	20230627	110900	37923500	5880	5860	5880	5860	8
449	20230627	110800	37876560	5860	5860	5860	5860	45
450	20230627	110700	37612860	5880	5880	5880	5880	2
451	20230627	110600	37601100	5880	5880	5880	5880	2
452	20230627	110500	37589340	5880	5860	5880	5860	58
453	20230627	110400	37249400	5860	5860	5860	5860	5
454	20230627	110300	37220100	5860	5860	5860	5860	0
455	20230627	110200	37220100	5860	5860	5860	5860	0
456	20230627	110100	37220100	5860	5860	5860	5860	40
457	20230627	110000	36985700	5880	5880	5880	5880	0
458	20230627	105900	36985700	5880	5880	5880	5880	1
459	20230627	105800	36979820	5880	5880	5880	5880	0
460	20230627	105700	36979820	5880	5880	5880	5880	2
461	20230627	105600	36968060	5870	5870	5870	5870	0
462	20230627	105500	36968060	5870	5870	5870	5870	37
463	20230627	105400	36750870	5880	5880	5880	5880	9
464	20230627	105300	36697950	5890	5890	5890	5890	0
465	20230627	105200	36697950	5890	5890	5890	5890	0
466	20230627	105100	36697950	5890	5890	5890	5890	0
467	20230627	105000	36697950	5890	5890	5890	5890	1
468	20230627	104900	36692060	5890	5890	5890	5890	0
469	20230627	104800	36692060	5890	5880	5890	5880	8
470	20230627	104700	36645000	5890	5890	5890	5890	0
471	20230627	104600	36645000	5890	5870	5890	5870	16
472	20230627	104500	36551020	5890	5890	5890	5890	0
473	20230627	104400	36551020	5890	5890	5890	5890	0
474	20230627	104300	36551020	5890	5890	5890	5890	0
475	20230627	104200	36551020	5890	5890	5890	5890	0
476	20230627	104100	36551020	5890	5890	5890	5890	0
477	20230627	104000	36551020	5890	5890	5890	5890	0
478	20230627	103900	36551020	5890	5890	5890	5890	2
479	20230627	103800	36539240	5890	5890	5890	5890	0
480	20230627	103700	36539240	5890	5890	5890	5890	0
481	20230627	103600	36539240	5890	5890	5890	5890	0
482	20230627	103500	36539240	5890	5890	5890	5890	0
483	20230627	103400	36539240	5890	5890	5890	5890	0
484	20230627	103300	36539240	5890	5890	5890	5890	0
485	20230627	103200	36539240	5890	5890	5890	5890	0
486	20230627	103100	36539240	5890	5890	5890	5890	0
487	20230627	103000	36539240	5890	5890	5890	5890	0
488	20230627	102900	36539240	5890	5890	5890	5890	0
489	20230627	102800	36539240	5890	5890	5890	5890	0
490	20230627	102700	36539240	5890	5890	5890	5890	0
491	20230627	102600	36539240	5890	5890	5890	5890	0
492	20230627	102500	36539240	5890	5890	5890	5890	0
493	20230627	102400	36539240	5890	5870	5890	5850	23
494	20230627	102300	36404210	5890	5890	5890	5890	0
495	20230627	102200	36404210	5890	5890	5890	5890	0
496	20230627	102100	36404210	5890	5890	5890	5890	0
497	20230627	102000	36404210	5890	5890	5890	5890	2
498	20230627	101900	36392430	5880	5880	5880	5880	517
499	20230627	101800	33352470	5890	5890	5890	5890	0
500	20230627	101700	33352470	5890	5880	5890	5880	245
501	20230627	101600	31911850	5890	5890	5890	5890	0
502	20230627	101500	31911850	5890	5890	5890	5890	0
503	20230627	101400	31911850	5890	5890	5890	5890	0
504	20230627	101300	31911850	5890	5890	5890	5890	0
505	20230627	101200	31911850	5890	5890	5890	5890	1
506	20230627	101100	31905960	5890	5890	5890	5890	5
507	20230627	101000	31876510	5890	5890	5890	5890	0
508	20230627	100900	31876510	5890	5890	5890	5890	0
509	20230627	100800	31876510	5890	5890	5890	5890	0
510	20230627	100700	31876510	5890	5890	5890	5890	0
511	20230627	100600	31876510	5890	5890	5890	5890	1
512	20230627	100500	31870620	5890	5890	5890	5890	0
513	20230627	100400	31870620	5890	5890	5890	5890	0
514	20230627	100300	31870620	5890	5890	5890	5890	0
515	20230627	100200	31870620	5890	5890	5890	5890	0
516	20230627	100100	31870620	5890	5890	5890	5890	20
517	20230627	100000	31752820	5890	5890	5890	5890	0
518	20230627	095900	31752820	5890	5890	5890	5890	0
519	20230627	095800	31752820	5890	5890	5890	5890	2
520	20230627	095700	31741040	5890	5890	5890	5890	0
521	20230627	095600	31741040	5890	5890	5890	5890	0
522	20230627	095500	31741040	5890	5890	5890	5890	0
523	20230627	095400	31741040	5890	5890	5890	5890	45
524	20230627	095300	31475990	5890	5890	5890	5890	0
525	20230627	095200	31475990	5890	5890	5890	5890	0
526	20230627	095100	31475990	5890	5890	5890	5890	0
527	20230627	095000	31475990	5890	5890	5890	5890	0
528	20230627	094900	31475990	5890	5890	5890	5890	0
529	20230627	094800	31475990	5890	5890	5890	5890	300
530	20230627	094700	29708990	5890	5890	5890	5880	49
531	20230627	094600	29420810	5880	5880	5880	5880	254
532	20230627	094500	27927290	5890	5890	5890	5890	0
533	20230627	094400	27927290	5890	5890	5890	5890	0
534	20230627	094300	27927290	5890	5890	5890	5890	200
535	20230627	094200	26749290	5910	5890	5910	5890	153
536	20230627	094100	25848060	5910	5910	5910	5910	0
537	20230627	094000	25848060	5910	5910	5910	5910	5
538	20230627	093900	25818510	5910	5910	5910	5910	0
539	20230627	093800	25818510	5910	5880	5910	5880	225
540	20230627	093700	24495420	5910	5890	5910	5890	157
541	20230627	093600	23570550	5910	5910	5910	5910	0
542	20230627	093500	23570550	5910	5910	5910	5910	0
543	20230627	093400	23570550	5910	5910	5910	5910	0
544	20230627	093300	23570550	5910	5910	5910	5910	0
545	20230627	093200	23570550	5910	5910	5910	5910	1
546	20230627	093100	23564640	5910	5910	5910	5910	0
547	20230627	093000	23564640	5910	5910	5910	5910	0
548	20230627	092900	23564640	5910	5910	5910	5910	0
549	20230627	092800	23564640	5910	5910	5910	5910	0
550	20230627	092700	23564640	5910	5880	5910	5880	15
551	20230627	092600	23476290	5910	5910	5910	5910	0
552	20230627	092500	23476290	5910	5900	5910	5890	22
553	20230627	092400	23346570	5910	5860	5910	5860	104
554	20230627	092300	22736130	5860	5860	5860	5860	0
555	20230627	092200	22736130	5860	5860	5860	5860	0
556	20230627	092100	22736130	5860	5860	5860	5860	1
557	20230627	092000	22730270	5860	5860	5860	5860	4
558	20230627	091900	22706830	5860	5860	5860	5860	5
559	20230627	091800	22677530	5860	5860	5860	5860	0
560	20230627	091700	22677530	5860	5860	5860	5860	200
561	20230627	091600	21505530	5860	5860	5860	5860	206
562	20230627	091500	20298370	5910	5910	5910	5910	0
563	20230627	091400	20298370	5910	5910	5910	5910	0
564	20230627	091300	20298370	5910	5910	5910	5910	4
565	20230627	091200	20274730	5910	5910	5910	5910	0
566	20230627	091100	20274730	5910	5880	5910	5830	1006
567	20230627	091000	14396030	5920	5880	5920	5850	1007
568	20230627	090900	8501280	5920	5920	5920	5920	0
569	20230627	090800	8501280	5920	5920	5920	5920	3
570	20230627	090700	8483520	5920	5920	5920	5920	10
571	20230627	090600	8424320	5920	5930	5930	5860	508
572	20230627	090500	5433750	5930	5930	5930	5930	0
573	20230627	090400	5433750	5930	5930	5930	5930	5
574	20230627	090300	5404100	5940	5930	5940	5930	20
575	20230627	090200	5285390	5940	5900	5940	5900	365
576	20230627	090100	3126740	5890	5880	5890	5880	108
577	20230627	090000	2490700	5900	5860	5900	5860	425