KissMeData/002210/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	202700	203521260	5920	5920	5920	5920	7602
3	20230612	202600	203521260	5920	5920	5920	5920	0
4	20230612	202500	203521260	5920	5920	5920	5920	0
5	20230612	202400	203521260	5920	5920	5920	5920	0
6	20230612	202300	203521260	5920	5920	5920	5920	0
7	20230612	202200	203521260	5920	5920	5920	5920	0
8	20230612	202100	203521260	5920	5920	5920	5920	0
9	20230612	202000	203521260	5920	5920	5920	5920	0
10	20230612	201900	203521260	5920	5920	5920	5920	0
11	20230612	201800	203521260	5920	5920	5920	5920	0
12	20230612	201700	203521260	5920	5920	5920	5920	0
13	20230612	201600	203521260	5920	5920	5920	5920	0
14	20230612	201500	203521260	5920	5920	5920	5920	0
15	20230612	201400	203521260	5920	5920	5920	5920	0
16	20230612	201300	203521260	5920	5920	5920	5920	0
17	20230612	201200	203521260	5920	5920	5920	5920	0
18	20230612	201100	203521260	5920	5920	5920	5920	0
19	20230612	201000	203521260	5920	5920	5920	5920	0
20	20230612	200900	203521260	5920	5920	5920	5920	0
21	20230612	200800	203521260	5920	5920	5920	5920	0
22	20230612	200700	203521260	5920	5920	5920	5920	0
23	20230612	200600	203521260	5920	5920	5920	5920	0
24	20230612	200500	203521260	5920	5920	5920	5920	0
25	20230612	200400	203521260	5920	5920	5920	5920	0
26	20230612	200300	203521260	5920	5920	5920	5920	0
27	20230612	200200	203521260	5920	5920	5920	5920	0
28	20230612	200100	203521260	5920	5920	5920	5920	0
29	20230612	200000	203521260	5920	5920	5920	5920	0
30	20230612	195900	203521260	5920	5920	5920	5920	0
31	20230612	195800	203521260	5920	5920	5920	5920	0
32	20230612	195700	203521260	5920	5920	5920	5920	7602
33	20230612	195600	203521260	5920	5920	5920	5920	0
34	20230612	195500	203521260	5920	5920	5920	5920	0
35	20230612	195400	203521260	5920	5920	5920	5920	0
36	20230612	195300	203521260	5920	5920	5920	5920	0
37	20230612	195200	203521260	5920	5920	5920	5920	0
38	20230612	195100	203521260	5920	5920	5920	5920	0
39	20230612	195000	203521260	5920	5920	5920	5920	0
40	20230612	194900	203521260	5920	5920	5920	5920	0
41	20230612	194800	203521260	5920	5920	5920	5920	0
42	20230612	194700	203521260	5920	5920	5920	5920	0
43	20230612	194600	203521260	5920	5920	5920	5920	0
44	20230612	194500	203521260	5920	5920	5920	5920	0
45	20230612	194400	203521260	5920	5920	5920	5920	0
46	20230612	194300	203521260	5920	5920	5920	5920	0
47	20230612	194200	203521260	5920	5920	5920	5920	0
48	20230612	194100	203521260	5920	5920	5920	5920	0
49	20230612	194000	203521260	5920	5920	5920	5920	0
50	20230612	193900	203521260	5920	5920	5920	5920	0
51	20230612	193800	203521260	5920	5920	5920	5920	0
52	20230612	193700	203521260	5920	5920	5920	5920	0
53	20230612	193600	203521260	5920	5920	5920	5920	0
54	20230612	193500	203521260	5920	5920	5920	5920	0
55	20230612	193400	203521260	5920	5920	5920	5920	0
56	20230612	193300	203521260	5920	5920	5920	5920	0
57	20230612	193200	203521260	5920	5920	5920	5920	0
58	20230612	193100	203521260	5920	5920	5920	5920	0
59	20230612	193000	203521260	5920	5920	5920	5920	0
60	20230612	192900	203521260	5920	5920	5920	5920	0
61	20230612	192800	203521260	5920	5920	5920	5920	0
62	20230612	192700	203521260	5920	5920	5920	5920	7602
63	20230612	192600	203521260	5920	5920	5920	5920	0
64	20230612	192500	203521260	5920	5920	5920	5920	0
65	20230612	192400	203521260	5920	5920	5920	5920	0
66	20230612	192300	203521260	5920	5920	5920	5920	0
67	20230612	192200	203521260	5920	5920	5920	5920	0
68	20230612	192100	203521260	5920	5920	5920	5920	0
69	20230612	192000	203521260	5920	5920	5920	5920	0
70	20230612	191900	203521260	5920	5920	5920	5920	0
71	20230612	191800	203521260	5920	5920	5920	5920	0
72	20230612	191700	203521260	5920	5920	5920	5920	0
73	20230612	191600	203521260	5920	5920	5920	5920	0
74	20230612	191500	203521260	5920	5920	5920	5920	0
75	20230612	191400	203521260	5920	5920	5920	5920	0
76	20230612	191300	203521260	5920	5920	5920	5920	0
77	20230612	191200	203521260	5920	5920	5920	5920	0
78	20230612	191100	203521260	5920	5920	5920	5920	0
79	20230612	191000	203521260	5920	5920	5920	5920	0
80	20230612	190900	203521260	5920	5920	5920	5920	0
81	20230612	190800	203521260	5920	5920	5920	5920	0
82	20230612	190700	203521260	5920	5920	5920	5920	0
83	20230612	190600	203521260	5920	5920	5920	5920	0
84	20230612	190500	203521260	5920	5920	5920	5920	0
85	20230612	190400	203521260	5920	5920	5920	5920	0
86	20230612	190300	203521260	5920	5920	5920	5920	0
87	20230612	190200	203521260	5920	5920	5920	5920	0
88	20230612	190100	203521260	5920	5920	5920	5920	0
89	20230612	190000	203521260	5920	5920	5920	5920	0
90	20230612	185900	203521260	5920	5920	5920	5920	0
91	20230612	185800	203521260	5920	5920	5920	5920	0
92	20230612	185700	203521260	5920	5920	5920	5920	7602
93	20230612	185600	203521260	5920	5920	5920	5920	0
94	20230612	185500	203521260	5920	5920	5920	5920	0
95	20230612	185400	203521260	5920	5920	5920	5920	0
96	20230612	185300	203521260	5920	5920	5920	5920	0
97	20230612	185200	203521260	5920	5920	5920	5920	0
98	20230612	185100	203521260	5920	5920	5920	5920	0
99	20230612	185000	203521260	5920	5920	5920	5920	0
100	20230612	184900	203521260	5920	5920	5920	5920	0
101	20230612	184800	203521260	5920	5920	5920	5920	0
102	20230612	184700	203521260	5920	5920	5920	5920	0
103	20230612	184600	203521260	5920	5920	5920	5920	0
104	20230612	184500	203521260	5920	5920	5920	5920	0
105	20230612	184400	203521260	5920	5920	5920	5920	0
106	20230612	184300	203521260	5920	5920	5920	5920	0
107	20230612	184200	203521260	5920	5920	5920	5920	0
108	20230612	184100	203521260	5920	5920	5920	5920	0
109	20230612	184000	203521260	5920	5920	5920	5920	0
110	20230612	183900	203521260	5920	5920	5920	5920	0
111	20230612	183800	203521260	5920	5920	5920	5920	0
112	20230612	183700	203521260	5920	5920	5920	5920	0
113	20230612	183600	203521260	5920	5920	5920	5920	0
114	20230612	183500	203521260	5920	5920	5920	5920	0
115	20230612	183400	203521260	5920	5920	5920	5920	0
116	20230612	183300	203521260	5920	5920	5920	5920	0
117	20230612	183200	203521260	5920	5920	5920	5920	0
118	20230612	183100	203521260	5920	5920	5920	5920	0
119	20230612	183000	203521260	5920	5920	5920	5920	0
120	20230612	182900	203521260	5920	5920	5920	5920	0
121	20230612	182800	203521260	5920	5920	5920	5920	0
122	20230612	182700	203521260	5920	5920	5920	5920	7602
123	20230612	182600	203521260	5920	5920	5920	5920	0
124	20230612	182500	203521260	5920	5920	5920	5920	0
125	20230612	182400	203521260	5920	5920	5920	5920	0
126	20230612	182300	203521260	5920	5920	5920	5920	0
127	20230612	182200	203521260	5920	5920	5920	5920	0
128	20230612	182100	203521260	5920	5920	5920	5920	0
129	20230612	182000	203521260	5920	5920	5920	5920	0
130	20230612	181900	203521260	5920	5920	5920	5920	0
131	20230612	181800	203521260	5920	5920	5920	5920	0
132	20230612	181700	203521260	5920	5920	5920	5920	0
133	20230612	181600	203521260	5920	5920	5920	5920	0
134	20230612	181500	203521260	5920	5920	5920	5920	0
135	20230612	181400	203521260	5920	5920	5920	5920	0
136	20230612	181300	203521260	5920	5920	5920	5920	0
137	20230612	181200	203521260	5920	5920	5920	5920	0
138	20230612	181100	203521260	5920	5920	5920	5920	0
139	20230612	181000	203521260	5920	5920	5920	5920	0
140	20230612	180900	203521260	5920	5920	5920	5920	0
141	20230612	180800	203521260	5920	5920	5920	5920	0
142	20230612	180700	203521260	5920	5920	5920	5920	0
143	20230612	180600	203521260	5920	5920	5920	5920	0
144	20230612	180500	203521260	5920	5920	5920	5920	0
145	20230612	180400	203521260	5920	5920	5920	5920	0
146	20230612	180300	203521260	5920	5920	5920	5920	0
147	20230612	180200	203521260	5920	5920	5920	5920	0
148	20230612	180100	203521260	5920	5920	5920	5920	0
149	20230612	180000	203521260	5920	5920	5920	5920	0
150	20230612	175900	203521260	5920	5920	5920	5920	0
151	20230612	175800	203521260	5920	5920	5920	5920	0
152	20230612	175700	203521260	5920	5920	5920	5920	7602
153	20230612	175600	203521260	5920	5920	5920	5920	0
154	20230612	175500	203521260	5920	5920	5920	5920	0
155	20230612	175400	203521260	5920	5920	5920	5920	0
156	20230612	175300	203521260	5920	5920	5920	5920	0
157	20230612	175200	203521260	5920	5920	5920	5920	0
158	20230612	175100	203521260	5920	5920	5920	5920	0
159	20230612	175000	203521260	5920	5920	5920	5920	0
160	20230612	174900	203521260	5920	5920	5920	5920	0
161	20230612	174800	203521260	5920	5920	5920	5920	0
162	20230612	174700	203521260	5920	5920	5920	5920	0
163	20230612	174600	203521260	5920	5920	5920	5920	0
164	20230612	174500	203521260	5920	5920	5920	5920	0
165	20230612	174400	203521260	5920	5920	5920	5920	0
166	20230612	174300	203521260	5920	5920	5920	5920	0
167	20230612	174200	203521260	5920	5920	5920	5920	0
168	20230612	174100	203521260	5920	5920	5920	5920	0
169	20230612	174000	203521260	5920	5920	5920	5920	0
170	20230612	173900	203521260	5920	5920	5920	5920	0
171	20230612	173800	203521260	5920	5920	5920	5920	0
172	20230612	173700	203521260	5920	5920	5920	5920	0
173	20230612	173600	203521260	5920	5920	5920	5920	0
174	20230612	173500	203521260	5920	5920	5920	5920	0
175	20230612	173400	203521260	5920	5920	5920	5920	0
176	20230612	173300	203521260	5920	5920	5920	5920	0
177	20230612	173200	203521260	5920	5920	5920	5920	0
178	20230612	173100	203521260	5920	5920	5920	5920	0
179	20230612	173000	203521260	5920	5920	5920	5920	0
180	20230612	172900	203521260	5920	5920	5920	5920	0
181	20230612	172800	203521260	5920	5920	5920	5920	0
182	20230612	172700	203521260	5920	5920	5920	5920	7602
183	20230612	172600	203521260	5920	5920	5920	5920	0
184	20230612	172500	203521260	5920	5920	5920	5920	0
185	20230612	172400	203521260	5920	5920	5920	5920	0
186	20230612	172300	203521260	5920	5920	5920	5920	0
187	20230612	172200	203521260	5920	5920	5920	5920	0
188	20230612	172100	203521260	5920	5920	5920	5920	0
189	20230612	172000	203521260	5920	5920	5920	5920	0
190	20230612	171900	203521260	5920	5920	5920	5920	0
191	20230612	171800	203521260	5920	5920	5920	5920	0
192	20230612	171700	203521260	5920	5920	5920	5920	0
193	20230612	171600	203521260	5920	5920	5920	5920	0
194	20230612	171500	203521260	5920	5920	5920	5920	0
195	20230612	171400	203521260	5920	5920	5920	5920	0
196	20230612	171300	203521260	5920	5920	5920	5920	0
197	20230612	171200	203521260	5920	5920	5920	5920	0
198	20230612	171100	203521260	5920	5920	5920	5920	0
199	20230612	171000	203521260	5920	5920	5920	5920	0
200	20230612	170900	203521260	5920	5920	5920	5920	0
201	20230612	170800	203521260	5920	5920	5920	5920	0
202	20230612	170700	203521260	5920	5920	5920	5920	0
203	20230612	170600	203521260	5920	5920	5920	5920	0
204	20230612	170500	203521260	5920	5920	5920	5920	0
205	20230612	170400	203521260	5920	5920	5920	5920	0
206	20230612	170300	203521260	5920	5920	5920	5920	0
207	20230612	170200	203521260	5920	5920	5920	5920	0
208	20230612	170100	203521260	5920	5920	5920	5920	0
209	20230612	170000	203521260	5920	5920	5920	5920	0
210	20230612	165900	203521260	5920	5920	5920	5920	0
211	20230612	165800	203521260	5920	5920	5920	5920	0
212	20230612	165700	203521260	5920	5920	5920	5920	7602
213	20230612	165600	203521260	5920	5920	5920	5920	0
214	20230612	165500	203521260	5920	5920	5920	5920	0
215	20230612	165400	203521260	5920	5920	5920	5920	0
216	20230612	165300	203521260	5920	5920	5920	5920	0
217	20230612	165200	203521260	5920	5920	5920	5920	0
218	20230612	165100	203521260	5920	5920	5920	5920	0
219	20230612	165000	203521260	5920	5920	5920	5920	0
220	20230612	164900	203521260	5920	5920	5920	5920	0
221	20230612	164800	203521260	5920	5920	5920	5920	0
222	20230612	164700	203521260	5920	5920	5920	5920	0
223	20230612	164600	203521260	5920	5920	5920	5920	0
224	20230612	164500	203521260	5920	5920	5920	5920	0
225	20230612	164400	203521260	5920	5920	5920	5920	0
226	20230612	164300	203521260	5920	5920	5920	5920	0
227	20230612	164200	203521260	5920	5920	5920	5920	0
228	20230612	164100	203521260	5920	5920	5920	5920	0
229	20230612	164000	203521260	5920	5920	5920	5920	0
230	20230612	163900	203521260	5920	5920	5920	5920	0
231	20230612	163800	203521260	5920	5920	5920	5920	0
232	20230612	163700	203521260	5920	5920	5920	5920	0
233	20230612	163600	203521260	5920	5920	5920	5920	0
234	20230612	163500	203521260	5920	5920	5920	5920	0
235	20230612	163400	203521260	5920	5920	5920	5920	0
236	20230612	163300	203521260	5920	5920	5920	5920	0
237	20230612	163200	203521260	5920	5920	5920	5920	0
238	20230612	163100	203521260	5920	5920	5920	5920	0
239	20230612	163000	203521260	5920	5920	5920	5920	0
240	20230612	162900	203521260	5920	5920	5920	5920	0
241	20230612	162800	203521260	5920	5920	5920	5920	0
242	20230612	162700	203521260	5920	5920	5920	5920	7602
243	20230612	162600	203521260	5920	5920	5920	5920	0
244	20230612	162500	203521260	5920	5920	5920	5920	0
245	20230612	162400	203521260	5920	5920	5920	5920	0
246	20230612	162300	203521260	5920	5920	5920	5920	0
247	20230612	162200	203521260	5920	5920	5920	5920	0
248	20230612	162100	203521260	5920	5920	5920	5920	0
249	20230612	162000	203521260	5920	5920	5920	5920	0
250	20230612	161900	203521260	5920	5920	5920	5920	0
251	20230612	161800	203521260	5920	5920	5920	5920	0
252	20230612	161700	203521260	5920	5920	5920	5920	0
253	20230612	161600	203521260	5920	5920	5920	5920	0
254	20230612	161500	203521260	5920	5920	5920	5920	0
255	20230612	161400	203521260	5920	5920	5920	5920	0
256	20230612	161300	203521260	5920	5920	5920	5920	0
257	20230612	161200	203521260	5920	5920	5920	5920	0
258	20230612	161100	203521260	5920	5920	5920	5920	0
259	20230612	161000	203521260	5920	5920	5920	5920	0
260	20230612	160900	203521260	5920	5920	5920	5920	0
261	20230612	160800	203521260	5920	5920	5920	5920	0
262	20230612	160700	203521260	5920	5920	5920	5920	0
263	20230612	160600	203521260	5920	5920	5920	5920	0
264	20230612	160500	203521260	5920	5920	5920	5920	0
265	20230612	160400	203521260	5920	5920	5920	5920	0
266	20230612	160300	203521260	5920	5920	5920	5920	0
267	20230612	160200	203521260	5920	5920	5920	5920	0
268	20230612	160100	203521260	5920	5920	5920	5920	0
269	20230612	160000	203521260	5920	5920	5920	5920	0
270	20230612	155900	203521260	5920	5920	5920	5920	0
271	20230612	155800	203521260	5920	5920	5920	5920	0
272	20230612	155700	203521260	5920	5920	5920	5920	7602
273	20230612	155600	203521260	5920	5920	5920	5920	0
274	20230612	155500	203521260	5920	5920	5920	5920	0
275	20230612	155400	203521260	5920	5920	5920	5920	0
276	20230612	155300	203521260	5920	5920	5920	5920	0
277	20230612	155200	203521260	5920	5920	5920	5920	0
278	20230612	155100	203521260	5920	5920	5920	5920	0
279	20230612	155000	203521260	5920	5920	5920	5920	0
280	20230612	154900	203521260	5920	5920	5920	5920	0
281	20230612	154800	203521260	5920	5920	5920	5920	0
282	20230612	154700	203521260	5920	5920	5920	5920	0
283	20230612	154600	203521260	5920	5920	5920	5920	0
284	20230612	154500	203521260	5920	5920	5920	5920	0
285	20230612	154400	203521260	5920	5920	5920	5920	0
286	20230612	154300	203521260	5920	5920	5920	5920	0
287	20230612	154200	203521260	5920	5920	5920	5920	0
288	20230612	154100	203521260	5920	5920	5920	5920	0
289	20230612	154000	203521260	5920	5920	5920	5920	0
290	20230612	153900	203521260	5920	5920	5920	5920	0
291	20230612	153800	203521260	5920	5920	5920	5920	0
292	20230612	153700	203521260	5920	5920	5920	5920	0
293	20230612	153600	203521260	5920	5920	5920	5920	0
294	20230612	153500	203521260	5920	5920	5920	5920	0
295	20230612	153400	203521260	5920	5920	5920	5920	0
296	20230612	153300	203521260	5920	5920	5920	5920	0
297	20230612	153200	203521260	5920	5920	5920	5920	0
298	20230612	153100	203521260	5920	5920	5920	5920	0
299	20230612	153000	203521260	5920	5920	5920	5920	7602
300	20230612	152900	158517420	5910	5910	5910	5910	0
301	20230612	152800	158517420	5910	5910	5910	5910	0
302	20230612	152700	158517420	5910	5910	5910	5910	0
303	20230612	152600	158517420	5910	5910	5910	5910	0
304	20230612	152500	158517420	5910	5910	5910	5910	0
305	20230612	152400	158517420	5910	5910	5910	5910	0
306	20230612	152300	158517420	5910	5910	5910	5910	0
307	20230612	152200	158517420	5910	5910	5910	5910	0
308	20230612	152100	158517420	5910	5910	5910	5910	0
309	20230612	152000	158517420	5910	5910	5910	5910	0
310	20230612	151900	158517420	5910	5910	5910	5910	5
311	20230612	151800	158487870	5910	5910	5910	5910	10
312	20230612	151700	158428770	5910	5910	5910	5910	0
313	20230612	151600	158428770	5910	5910	5910	5910	0
314	20230612	151500	158428770	5910	5910	5910	5910	0
315	20230612	151400	158428770	5910	5910	5910	5910	119
316	20230612	151300	157725480	5910	5910	5910	5910	0
317	20230612	151200	157725480	5910	5890	5910	5890	317
318	20230612	151100	155858310	5920	5920	5920	5920	0
319	20230612	151000	155858310	5920	5920	5920	5920	4
320	20230612	150900	155834630	5920	5920	5920	5920	0
321	20230612	150800	155834630	5920	5920	5920	5920	0
322	20230612	150700	155834630	5920	5920	5920	5890	356
323	20230612	150600	153727590	5920	5920	5920	5920	0
324	20230612	150500	153727590	5920	5920	5920	5920	0
325	20230612	150400	153727590	5920	5920	5920	5920	0
326	20230612	150300	153727590	5920	5900	5920	5890	3004
327	20230612	150200	136004440	5920	5920	5920	5920	2
328	20230612	150100	135992600	5910	5920	5920	5910	1009
329	20230612	150000	130029310	5920	5910	5920	5910	4
330	20230612	145900	130005640	5920	5910	5920	5910	2
331	20230612	145800	129993810	5920	5920	5920	5920	1
332	20230612	145700	129987890	5920	5900	5920	5900	61
333	20230612	145600	129627970	5920	5920	5920	5920	4
334	20230612	145500	129604290	5900	5900	5900	5900	1110
335	20230612	145400	123055290	5920	5920	5920	5920	0
336	20230612	145300	123055290	5920	5920	5920	5920	0
337	20230612	145200	123055290	5920	5920	5920	5920	0
338	20230612	145100	123055290	5920	5920	5920	5920	0
339	20230612	145000	123055290	5920	5900	5920	5900	41
340	20230612	144900	122813290	5920	5920	5920	5920	0
341	20230612	144800	122813290	5920	5920	5920	5920	0
342	20230612	144700	122813290	5920	5920	5920	5920	0
343	20230612	144600	122813290	5920	5920	5920	5920	0
344	20230612	144500	122813290	5920	5920	5920	5920	1
345	20230612	144400	122807370	5920	5920	5920	5920	0
346	20230612	144300	122807370	5920	5920	5920	5920	0
347	20230612	144200	122807370	5920	5920	5920	5920	0
348	20230612	144100	122807370	5920	5920	5920	5920	5
349	20230612	144000	122777770	5920	5920	5920	5920	0
350	20230612	143900	122777770	5920	5920	5920	5920	8
351	20230612	143800	122730410	5920	5910	5920	5910	2
352	20230612	143700	122718580	5920	5920	5920	5920	0
353	20230612	143600	122718580	5920	5920	5920	5920	0
354	20230612	143500	122718580	5920	5920	5920	5920	87
355	20230612	143400	122203540	5920	5920	5920	5920	0
356	20230612	143300	122203540	5920	5920	5920	5920	0
357	20230612	143200	122203540	5920	5920	5920	5920	0
358	20230612	143100	122203540	5920	5920	5920	5920	0
359	20230612	143000	122203540	5920	5920	5920	5920	0
360	20230612	142900	122203540	5920	5920	5920	5920	0
361	20230612	142800	122203540	5920	5920	5920	5920	0
362	20230612	142700	122203540	5920	5920	5920	5920	0
363	20230612	142600	122203540	5920	5920	5920	5920	0
364	20230612	142500	122203540	5920	5920	5920	5920	0
365	20230612	142400	122203540	5920	5920	5920	5920	0
366	20230612	142300	122203540	5920	5920	5920	5920	0
367	20230612	142200	122203540	5920	5920	5920	5920	0
368	20230612	142100	122203540	5920	5920	5920	5900	240
369	20230612	142000	120787060	5920	5920	5920	5920	0
370	20230612	141900	120787060	5920	5920	5920	5920	0
371	20230612	141800	120787060	5920	5920	5920	5920	0
372	20230612	141700	120787060	5920	5920	5920	5920	0
373	20230612	141600	120787060	5920	5920	5920	5920	0
374	20230612	141500	120787060	5920	5920	5920	5920	0
375	20230612	141400	120787060	5920	5920	5920	5920	0
376	20230612	141300	120787060	5920	5920	5920	5920	0
377	20230612	141200	120787060	5920	5920	5920	5920	0
378	20230612	141100	120787060	5920	5920	5920	5920	0
379	20230612	141000	120787060	5920	5920	5920	5920	0
380	20230612	140900	120787060	5920	5900	5920	5890	703
381	20230612	140800	116645050	5920	5920	5920	5920	0
382	20230612	140700	116645050	5920	5920	5920	5920	0
383	20230612	140600	116645050	5920	5920	5920	5920	0
384	20230612	140500	116645050	5920	5920	5920	5920	0
385	20230612	140400	116645050	5920	5920	5920	5920	185
386	20230612	140300	115549850	5920	5920	5920	5920	0
387	20230612	140200	115549850	5920	5920	5920	5920	0
388	20230612	140100	115549850	5920	5920	5920	5920	0
389	20230612	140000	115549850	5920	5920	5920	5920	0
390	20230612	135900	115549850	5920	5920	5920	5920	0
391	20230612	135800	115549850	5920	5900	5920	5900	55
392	20230612	135700	115225310	5920	5920	5920	5920	3
393	20230612	135600	115207550	5890	5890	5890	5890	156
394	20230612	135500	114288710	5920	5920	5920	5920	2
395	20230612	135400	114276870	5900	5900	5900	5900	31
396	20230612	135300	114093970	5920	5920	5920	5920	0
397	20230612	135200	114093970	5920	5920	5920	5920	0
398	20230612	135100	114093970	5920	5900	5920	5900	26
399	20230612	135000	113940370	5900	5900	5900	5900	16
400	20230612	134900	113845970	5900	5900	5900	5900	16
401	20230612	134800	113751570	5900	5900	5900	5900	0
402	20230612	134700	113751570	5900	5910	5910	5900	5420
403	20230612	134600	81748840	5910	5920	5920	5910	282
404	20230612	134500	80081380	5930	5930	5930	5930	0
405	20230612	134400	80081380	5930	5930	5930	5930	0
406	20230612	134300	80081380	5930	5930	5930	5930	0
407	20230612	134200	80081380	5930	5930	5930	5930	0
408	20230612	134100	80081380	5930	5930	5930	5930	0
409	20230612	134000	80081380	5930	5930	5930	5930	0
410	20230612	133900	80081380	5930	5930	5930	5930	0
411	20230612	133800	80081380	5930	5930	5930	5930	0
412	20230612	133700	80081380	5930	5930	5930	5930	0
413	20230612	133600	80081380	5930	5930	5930	5930	0
414	20230612	133500	80081380	5930	5930	5930	5930	0
415	20230612	133400	80081380	5930	5920	5930	5920	11
416	20230612	133300	80016250	5930	5920	5930	5920	94
417	20230612	133200	79459750	5920	5920	5920	5920	0
418	20230612	133100	79459750	5920	5920	5920	5920	0
419	20230612	133000	79459750	5920	5920	5920	5920	11
420	20230612	132900	79394630	5910	5910	5910	5910	444
421	20230612	132800	76770590	5920	5920	5920	5920	0
422	20230612	132700	76770590	5920	5920	5920	5920	0
423	20230612	132600	76770590	5920	5920	5920	5920	2
424	20230612	132500	76758750	5910	5910	5910	5910	17
425	20230612	132400	76658280	5920	5920	5920	5920	0
426	20230612	132300	76658280	5920	5920	5920	5920	110
427	20230612	132200	76007080	5930	5930	5930	5930	0
428	20230612	132100	76007080	5930	5930	5930	5930	0
429	20230612	132000	76007080	5930	5930	5930	5930	0
430	20230612	131900	76007080	5930	5930	5930	5930	0
431	20230612	131800	76007080	5930	5930	5930	5930	0
432	20230612	131700	76007080	5930	5930	5930	5930	0
433	20230612	131600	76007080	5930	5930	5930	5930	0
434	20230612	131500	76007080	5930	5930	5930	5930	0
435	20230612	131400	76007080	5930	5930	5930	5930	0
436	20230612	131300	76007080	5930	5930	5930	5930	0
437	20230612	131200	76007080	5930	5930	5930	5930	39
438	20230612	131100	75775810	5920	5920	5920	5920	500
439	20230612	131000	72815810	5920	5920	5920	5920	0
440	20230612	130900	72815810	5920	5920	5920	5920	0
441	20230612	130800	72815810	5920	5920	5920	5920	0
442	20230612	130700	72815810	5920	5920	5920	5920	279
443	20230612	130600	71164130	5920	5920	5920	5920	2
444	20230612	130500	71152290	5920	5920	5920	5920	0
445	20230612	130400	71152290	5920	5920	5920	5920	0
446	20230612	130300	71152290	5920	5920	5920	5920	0
447	20230612	130200	71152290	5920	5920	5920	5920	0
448	20230612	130100	71152290	5920	5920	5920	5920	1
449	20230612	130000	71146370	5920	5920	5920	5920	2
450	20230612	125900	71134530	5930	5930	5930	5930	0
451	20230612	125800	71134530	5930	5930	5930	5930	0
452	20230612	125700	71134530	5930	5930	5930	5930	0
453	20230612	125600	71134530	5930	5930	5930	5930	0
454	20230612	125500	71134530	5930	5930	5930	5930	0
455	20230612	125400	71134530	5930	5930	5930	5930	0
456	20230612	125300	71134530	5930	5930	5930	5930	1
457	20230612	125200	71128600	5910	5910	5910	5910	2
458	20230612	125100	71116780	5930	5930	5930	5930	0
459	20230612	125000	71116780	5930	5930	5930	5930	0
460	20230612	124900	71116780	5930	5930	5930	5930	0
461	20230612	124800	71116780	5930	5930	5930	5930	0
462	20230612	124700	71116780	5930	5930	5930	5930	0
463	20230612	124600	71116780	5930	5920	5930	5920	12
464	20230612	124500	71045720	5920	5920	5920	5920	9
465	20230612	124400	70992440	5910	5920	5920	5910	716
466	20230612	124300	66757720	5940	5940	5940	5940	0
467	20230612	124200	66757720	5940	5940	5940	5940	0
468	20230612	124100	66757720	5940	5940	5940	5940	0
469	20230612	124000	66757720	5940	5940	5940	5940	0
470	20230612	123900	66757720	5940	5940	5940	5940	0
471	20230612	123800	66757720	5940	5940	5940	5940	0
472	20230612	123700	66757720	5940	5940	5940	5940	0
473	20230612	123600	66757720	5940	5940	5940	5940	0
474	20230612	123500	66757720	5940	5940	5940	5940	0
475	20230612	123400	66757720	5940	5940	5940	5940	0
476	20230612	123300	66757720	5940	5940	5940	5940	0
477	20230612	123200	66757720	5940	5940	5940	5940	3
478	20230612	123100	66739900	5940	5940	5940	5940	0
479	20230612	123000	66739900	5940	5940	5940	5940	0
480	20230612	122900	66739900	5940	5940	5940	5940	0
481	20230612	122800	66739900	5940	5940	5940	5940	0
482	20230612	122700	66739900	5940	5940	5940	5940	0
483	20230612	122600	66739900	5940	5940	5940	5940	0
484	20230612	122500	66739900	5940	5940	5940	5940	0
485	20230612	122400	66739900	5940	5940	5940	5940	2
486	20230612	122300	66728020	5940	5940	5940	5940	0
487	20230612	122200	66728020	5940	5940	5940	5940	0
488	20230612	122100	66728020	5940	5940	5940	5940	0
489	20230612	122000	66728020	5940	5940	5940	5940	0
490	20230612	121900	66728020	5940	5940	5940	5940	0
491	20230612	121800	66728020	5940	5940	5940	5940	0
492	20230612	121700	66728020	5940	5940	5940	5940	0
493	20230612	121600	66728020	5940	5940	5940	5940	0
494	20230612	121500	66728020	5940	5940	5940	5940	1
495	20230612	121400	66722080	5940	5940	5940	5940	0
496	20230612	121300	66722080	5940	5940	5940	5940	0
497	20230612	121200	66722080	5940	5940	5940	5940	4
498	20230612	121100	66698320	5940	5930	5940	5930	317
499	20230612	121000	64818490	5930	5930	5930	5930	0
500	20230612	120900	64818490	5930	5930	5930	5930	0
501	20230612	120800	64818490	5930	5930	5930	5930	0
502	20230612	120700	64818490	5930	5930	5930	5930	0
503	20230612	120600	64818490	5930	5930	5930	5930	0
504	20230612	120500	64818490	5930	5930	5930	5930	0
505	20230612	120400	64818490	5930	5930	5930	5930	102
506	20230612	120300	64213630	5920	5920	5920	5920	9
507	20230612	120200	64160350	5930	5930	5930	5930	0
508	20230612	120100	64160350	5930	5930	5930	5930	0
509	20230612	120000	64160350	5930	5930	5930	5930	0
510	20230612	115900	64160350	5930	5930	5930	5930	1
511	20230612	115800	64154420	5930	5930	5930	5930	0
512	20230612	115700	64154420	5930	5930	5930	5930	0
513	20230612	115600	64154420	5930	5930	5930	5930	0
514	20230612	115500	64154420	5930	5930	5930	5930	0
515	20230612	115400	64154420	5930	5930	5930	5930	0
516	20230612	115300	64154420	5930	5930	5930	5930	0
517	20230612	115200	64154420	5930	5930	5930	5930	0
518	20230612	115100	64154420	5930	5930	5930	5930	0
519	20230612	115000	64154420	5930	5930	5930	5930	0
520	20230612	114900	64154420	5930	5930	5930	5930	0
521	20230612	114800	64154420	5930	5930	5930	5930	0
522	20230612	114700	64154420	5930	5930	5930	5930	0
523	20230612	114600	64154420	5930	5930	5930	5930	0
524	20230612	114500	64154420	5930	5930	5930	5930	0
525	20230612	114400	64154420	5930	5930	5930	5930	0
526	20230612	114300	64154420	5930	5920	5930	5920	203
527	20230612	114200	62952630	5930	5930	5930	5930	0
528	20230612	114100	62952630	5930	5930	5930	5930	0
529	20230612	114000	62952630	5930	5930	5930	5930	0
530	20230612	113900	62952630	5930	5930	5930	5930	0
531	20230612	113800	62952630	5930	5930	5930	5930	0
532	20230612	113700	62952630	5930	5930	5930	5930	0
533	20230612	113600	62952630	5930	5930	5930	5930	2
534	20230612	113500	62940770	5910	5930	5930	5910	133
535	20230612	113400	62152740	5930	5930	5930	5930	0
536	20230612	113300	62152740	5930	5930	5930	5930	0
537	20230612	113200	62152740	5930	5930	5930	5930	0
538	20230612	113100	62152740	5930	5930	5930	5910	389
539	20230612	113000	59846010	5930	5930	5930	5930	1
540	20230612	112900	59840080	5930	5930	5930	5930	0
541	20230612	112800	59840080	5930	5930	5930	5930	0
542	20230612	112700	59840080	5930	5930	5930	5930	1
543	20230612	112600	59834150	5940	5940	5940	5940	0
544	20230612	112500	59834150	5940	5940	5940	5940	0
545	20230612	112400	59834150	5940	5940	5940	5940	0
546	20230612	112300	59834150	5940	5940	5940	5940	0
547	20230612	112200	59834150	5940	5940	5940	5940	0
548	20230612	112100	59834150	5940	5940	5940	5940	0
549	20230612	112000	59834150	5940	5940	5940	5940	0
550	20230612	111900	59834150	5940	5940	5940	5940	1
551	20230612	111800	59828210	5940	5940	5940	5940	0
552	20230612	111700	59828210	5940	5940	5940	5940	0
553	20230612	111600	59828210	5940	5940	5940	5940	0
554	20230612	111500	59828210	5940	5940	5940	5940	0
555	20230612	111400	59828210	5940	5940	5940	5940	0
556	20230612	111300	59828210	5940	5940	5940	5940	0
557	20230612	111200	59828210	5940	5940	5940	5940	1
558	20230612	111100	59822270	5940	5930	5940	5910	130
559	20230612	111000	59051420	5940	5940	5940	5940	0
560	20230612	110900	59051420	5940	5940	5940	5940	0
561	20230612	110800	59051420	5940	5940	5940	5940	0
562	20230612	110700	59051420	5940	5940	5940	5940	0
563	20230612	110600	59051420	5940	5910	5940	5910	161
564	20230612	110500	58099790	5940	5920	5940	5910	212
565	20230612	110400	56844790	5940	5940	5940	5940	0
566	20230612	110300	56844790	5940	5940	5940	5940	1
567	20230612	110200	56838850	5940	5940	5940	5940	1000
568	20230612	110100	50898850	5940	5940	5940	5940	10
569	20230612	110000	50839450	5940	5940	5940	5940	0
570	20230612	105900	50839450	5940	5940	5940	5940	0
571	20230612	105800	50839450	5940	5920	5940	5920	13
572	20230612	105700	50762270	5940	5940	5940	5940	0
573	20230612	105600	50762270	5940	5940	5940	5920	30
574	20230612	105500	50584430	5940	5940	5940	5940	25
575	20230612	105400	50435930	5940	5940	5940	5940	0
576	20230612	105300	50435930	5940	5940	5940	5940	0
577	20230612	105200	50435930	5940	5940	5940	5940	1
578	20230612	105100	50429990	5940	5940	5940	5940	1
579	20230612	105000	50424050	5940	5940	5940	5940	0
580	20230612	104900	50424050	5940	5940	5940	5940	0
581	20230612	104800	50424050	5940	5940	5940	5920	245
582	20230612	104700	48971310	5940	5940	5940	5940	0
583	20230612	104600	48971310	5940	5940	5940	5940	0
584	20230612	104500	48971310	5940	5940	5940	5940	0
585	20230612	104400	48971310	5940	5940	5940	5940	0
586	20230612	104300	48971310	5940	5940	5940	5940	0
587	20230612	104200	48971310	5940	5930	5940	5930	30
588	20230612	104100	48793390	5930	5930	5930	5930	2
589	20230612	104000	48781530	5940	5920	5940	5920	8
590	20230612	103900	48734070	5950	5950	5950	5950	0
591	20230612	103800	48734070	5950	5920	5950	5910	7
592	20230612	103700	48692560	5950	5930	5950	5910	1007
593	20230612	103600	42728490	5950	5920	5950	5920	66
594	20230612	103500	42337110	5950	5950	5950	5950	2
595	20230612	103400	42325210	5920	5920	5920	5920	4
596	20230612	103300	42301530	5950	5940	5950	5920	249
597	20230612	103200	40826890	5950	5930	5950	5930	5
598	20230612	103100	40797220	5920	5920	5920	5920	3
599	20230612	103000	40779460	5950	5920	5950	5920	5
600	20230612	102900	40749830	5950	5950	5950	5950	7
601	20230612	102800	40708180	5920	5920	5920	5920	4
602	20230612	102700	40684500	5920	5950	5950	5920	4
603	20230612	102600	40660790	5920	5930	5950	5920	292
604	20230612	102500	38929250	5950	5950	5950	5930	12
605	20230612	102400	38857930	5930	5930	5930	5930	5
606	20230612	102300	38828280	5950	5930	5950	5930	5
607	20230612	102200	38798610	5950	5930	5950	5930	6
608	20230612	102100	38762990	5950	5930	5950	5930	3
609	20230612	102000	38745160	5930	5950	5950	5930	10
610	20230612	101900	38685720	5930	5930	5930	5930	4
611	20230612	101800	38662000	5950	5930	5950	5930	6
612	20230612	101700	38626380	5950	5950	5950	5950	2
613	20230612	101600	38614480	5920	5920	5920	5920	3
614	20230612	101500	38596720	5920	5920	5920	5920	8
615	20230612	101400	38549360	5950	5950	5950	5950	12
616	20230612	101300	38477960	5920	5920	5920	5920	3
617	20230612	101200	38460200	5950	5930	5950	5920	106
618	20230612	101100	37831930	5950	5950	5950	5930	347
619	20230612	101000	35767940	5950	5950	5960	5930	1127
620	20230612	100900	29084220	5930	5930	5930	5930	4
621	20230612	100800	29060500	5930	5930	5930	5930	7
622	20230612	100700	29018990	5960	5960	5960	5940	8
623	20230612	100600	28971410	5930	5960	5960	5930	5
624	20230612	100500	28941730	5930	5930	5930	5930	3
625	20230612	100400	28923940	5930	5930	5930	5930	4
626	20230612	100300	28900220	5960	5930	5960	5930	5
627	20230612	100200	28870540	5960	5930	5960	5930	6
628	20230612	100100	28834900	5960	5930	5960	5930	5
629	20230612	100000	28805190	5960	5950	5960	5930	129
630	20230612	095900	28037740	5960	5940	5960	5930	1072
631	20230612	095800	21669810	5940	5940	5940	5940	4
632	20230612	095700	21646050	5960	5940	5960	5940	5
633	20230612	095600	21616330	5960	5940	5960	5940	5
634	20230612	095500	21586610	5960	5940	5960	5940	5
635	20230612	095400	21556890	5960	5940	5960	5940	5
636	20230612	095300	21527170	5960	5940	5960	5940	7
637	20230612	095200	21485570	5940	5960	5960	5940	160
638	20230612	095100	20535070	5940	5960	5960	5940	6
639	20230612	095000	20499390	5940	5940	5940	5940	4
640	20230612	094900	20475630	5960	5940	5960	5940	13
641	20230612	094800	20398230	5970	5940	5970	5940	5
642	20230612	094700	20368500	5970	5970	5970	5970	0
643	20230612	094600	20368500	5970	5950	5970	5950	12
644	20230612	094500	20297060	5950	5950	5950	5940	68
645	20230612	094400	19892480	5970	5950	5970	5950	48
646	20230612	094300	19606800	5950	5950	5950	5950	3
647	20230612	094200	19588950	5970	5950	5970	5950	6
648	20230612	094100	19553210	5970	5950	5970	5950	95
649	20230612	094000	18987880	5970	5970	5970	5970	2
650	20230612	093900	18975940	5950	5950	5950	5950	32
651	20230612	093800	18785540	5970	5970	5970	5970	1
652	20230612	093700	18779570	5970	5970	5970	5970	2
653	20230612	093600	18767630	5970	5970	5970	5970	0
654	20230612	093500	18767630	5970	5970	5970	5970	0
655	20230612	093400	18767630	5970	5970	5970	5970	0
656	20230612	093300	18767630	5970	5970	5970	5970	2
657	20230612	093200	18755690	5970	5970	5970	5970	1
658	20230612	093100	18749720	5970	5970	5970	5970	0
659	20230612	093000	18749720	5970	5970	5970	5970	0
660	20230612	092900	18749720	5970	5970	5970	5970	0
661	20230612	092800	18749720	5970	5970	5970	5970	12
662	20230612	092700	18678080	5970	5960	5970	5960	23
663	20230612	092600	18540970	5970	5970	5970	5960	88
664	20230612	092500	18015660	5970	5960	5970	5940	699
665	20230612	092400	13856140	5990	5990	5990	5990	8
666	20230612	092300	13808220	5990	5960	5990	5960	53
667	20230612	092200	13491190	5950	5960	5960	5950	437
668	20230612	092100	10886850	5990	5990	5990	5990	0
669	20230612	092000	10886850	5990	5980	5990	5980	215
670	20230612	091900	9601100	5990	5990	5990	5990	100
671	20230612	091800	9002100	5990	5980	5990	5980	10
672	20230612	091700	8942210	5990	5990	5990	5990	55
673	20230612	091600	8612760	6000	6000	6000	6000	0
674	20230612	091500	8612760	6000	6000	6000	6000	0
675	20230612	091400	8612760	6000	6000	6000	6000	0
676	20230612	091300	8612760	6000	5990	6000	5990	7
677	20230612	091200	8570810	6000	6000	6000	6000	0
678	20230612	091100	8570810	6000	6000	6000	6000	0
679	20230612	091000	8570810	6000	6000	6000	6000	0
680	20230612	090900	8570810	6000	6000	6000	6000	0
681	20230612	090800	8570810	6000	6000	6000	6000	166
682	20230612	090700	7574810	6000	6000	6000	6000	3
683	20230612	090600	7556810	6000	5960	6000	5960	228
684	20230612	090500	6193330	5980	5980	5980	5980	0
685	20230612	090400	6193330	5980	5970	5980	5960	46
686	20230612	090300	5918990	5980	5980	5980	5980	542
687	20230612	090200	2677830	5980	5980	5980	5980	3
688	20230612	090100	2659890	5980	5980	5980	5960	155
689	20230612	090000	1735790	5980	5960	5990	5960	291