KissMeData/002210/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	203400	272173770	5880	5880	5880	5880	5549
3	20230613	203300	272173770	5880	5880	5880	5880	0
4	20230613	203200	272173770	5880	5880	5880	5880	0
5	20230613	203100	272173770	5880	5880	5880	5880	0
6	20230613	203000	272173770	5880	5880	5880	5880	0
7	20230613	202900	272173770	5880	5880	5880	5880	0
8	20230613	202800	272173770	5880	5880	5880	5880	0
9	20230613	202700	272173770	5880	5880	5880	5880	0
10	20230613	202600	272173770	5880	5880	5880	5880	0
11	20230613	202500	272173770	5880	5880	5880	5880	0
12	20230613	202400	272173770	5880	5880	5880	5880	0
13	20230613	202300	272173770	5880	5880	5880	5880	0
14	20230613	202200	272173770	5880	5880	5880	5880	0
15	20230613	202100	272173770	5880	5880	5880	5880	0
16	20230613	202000	272173770	5880	5880	5880	5880	0
17	20230613	201900	272173770	5880	5880	5880	5880	0
18	20230613	201800	272173770	5880	5880	5880	5880	0
19	20230613	201700	272173770	5880	5880	5880	5880	0
20	20230613	201600	272173770	5880	5880	5880	5880	0
21	20230613	201500	272173770	5880	5880	5880	5880	0
22	20230613	201400	272173770	5880	5880	5880	5880	0
23	20230613	201300	272173770	5880	5880	5880	5880	0
24	20230613	201200	272173770	5880	5880	5880	5880	0
25	20230613	201100	272173770	5880	5880	5880	5880	0
26	20230613	201000	272173770	5880	5880	5880	5880	0
27	20230613	200900	272173770	5880	5880	5880	5880	0
28	20230613	200800	272173770	5880	5880	5880	5880	0
29	20230613	200700	272173770	5880	5880	5880	5880	0
30	20230613	200600	272173770	5880	5880	5880	5880	0
31	20230613	200500	272173770	5880	5880	5880	5880	0
32	20230613	200400	272173770	5880	5880	5880	5880	5549
33	20230613	200300	272173770	5880	5880	5880	5880	0
34	20230613	200200	272173770	5880	5880	5880	5880	0
35	20230613	200100	272173770	5880	5880	5880	5880	0
36	20230613	200000	272173770	5880	5880	5880	5880	0
37	20230613	195900	272173770	5880	5880	5880	5880	0
38	20230613	195800	272173770	5880	5880	5880	5880	0
39	20230613	195700	272173770	5880	5880	5880	5880	0
40	20230613	195600	272173770	5880	5880	5880	5880	0
41	20230613	195500	272173770	5880	5880	5880	5880	0
42	20230613	195400	272173770	5880	5880	5880	5880	0
43	20230613	195300	272173770	5880	5880	5880	5880	0
44	20230613	195200	272173770	5880	5880	5880	5880	0
45	20230613	195100	272173770	5880	5880	5880	5880	0
46	20230613	195000	272173770	5880	5880	5880	5880	0
47	20230613	194900	272173770	5880	5880	5880	5880	0
48	20230613	194800	272173770	5880	5880	5880	5880	0
49	20230613	194700	272173770	5880	5880	5880	5880	0
50	20230613	194600	272173770	5880	5880	5880	5880	0
51	20230613	194500	272173770	5880	5880	5880	5880	0
52	20230613	194400	272173770	5880	5880	5880	5880	0
53	20230613	194300	272173770	5880	5880	5880	5880	0
54	20230613	194200	272173770	5880	5880	5880	5880	0
55	20230613	194100	272173770	5880	5880	5880	5880	0
56	20230613	194000	272173770	5880	5880	5880	5880	0
57	20230613	193900	272173770	5880	5880	5880	5880	0
58	20230613	193800	272173770	5880	5880	5880	5880	0
59	20230613	193700	272173770	5880	5880	5880	5880	0
60	20230613	193600	272173770	5880	5880	5880	5880	0
61	20230613	193500	272173770	5880	5880	5880	5880	0
62	20230613	193400	272173770	5880	5880	5880	5880	5549
63	20230613	193300	272173770	5880	5880	5880	5880	0
64	20230613	193200	272173770	5880	5880	5880	5880	0
65	20230613	193100	272173770	5880	5880	5880	5880	0
66	20230613	193000	272173770	5880	5880	5880	5880	0
67	20230613	192900	272173770	5880	5880	5880	5880	0
68	20230613	192800	272173770	5880	5880	5880	5880	0
69	20230613	192700	272173770	5880	5880	5880	5880	0
70	20230613	192600	272173770	5880	5880	5880	5880	0
71	20230613	192500	272173770	5880	5880	5880	5880	0
72	20230613	192400	272173770	5880	5880	5880	5880	0
73	20230613	192300	272173770	5880	5880	5880	5880	0
74	20230613	192200	272173770	5880	5880	5880	5880	0
75	20230613	192100	272173770	5880	5880	5880	5880	0
76	20230613	192000	272173770	5880	5880	5880	5880	0
77	20230613	191900	272173770	5880	5880	5880	5880	0
78	20230613	191800	272173770	5880	5880	5880	5880	0
79	20230613	191700	272173770	5880	5880	5880	5880	0
80	20230613	191600	272173770	5880	5880	5880	5880	0
81	20230613	191500	272173770	5880	5880	5880	5880	0
82	20230613	191400	272173770	5880	5880	5880	5880	0
83	20230613	191300	272173770	5880	5880	5880	5880	0
84	20230613	191200	272173770	5880	5880	5880	5880	0
85	20230613	191100	272173770	5880	5880	5880	5880	0
86	20230613	191000	272173770	5880	5880	5880	5880	0
87	20230613	190900	272173770	5880	5880	5880	5880	0
88	20230613	190800	272173770	5880	5880	5880	5880	0
89	20230613	190700	272173770	5880	5880	5880	5880	0
90	20230613	190600	272173770	5880	5880	5880	5880	0
91	20230613	190500	272173770	5880	5880	5880	5880	0
92	20230613	190400	272173770	5880	5880	5880	5880	5549
93	20230613	190300	272173770	5880	5880	5880	5880	0
94	20230613	190200	272173770	5880	5880	5880	5880	0
95	20230613	190100	272173770	5880	5880	5880	5880	0
96	20230613	190000	272173770	5880	5880	5880	5880	0
97	20230613	185900	272173770	5880	5880	5880	5880	0
98	20230613	185800	272173770	5880	5880	5880	5880	0
99	20230613	185700	272173770	5880	5880	5880	5880	0
100	20230613	185600	272173770	5880	5880	5880	5880	0
101	20230613	185500	272173770	5880	5880	5880	5880	0
102	20230613	185400	272173770	5880	5880	5880	5880	0
103	20230613	185300	272173770	5880	5880	5880	5880	0
104	20230613	185200	272173770	5880	5880	5880	5880	0
105	20230613	185100	272173770	5880	5880	5880	5880	0
106	20230613	185000	272173770	5880	5880	5880	5880	0
107	20230613	184900	272173770	5880	5880	5880	5880	0
108	20230613	184800	272173770	5880	5880	5880	5880	0
109	20230613	184700	272173770	5880	5880	5880	5880	0
110	20230613	184600	272173770	5880	5880	5880	5880	0
111	20230613	184500	272173770	5880	5880	5880	5880	0
112	20230613	184400	272173770	5880	5880	5880	5880	0
113	20230613	184300	272173770	5880	5880	5880	5880	0
114	20230613	184200	272173770	5880	5880	5880	5880	0
115	20230613	184100	272173770	5880	5880	5880	5880	0
116	20230613	184000	272173770	5880	5880	5880	5880	0
117	20230613	183900	272173770	5880	5880	5880	5880	0
118	20230613	183800	272173770	5880	5880	5880	5880	0
119	20230613	183700	272173770	5880	5880	5880	5880	0
120	20230613	183600	272173770	5880	5880	5880	5880	0
121	20230613	183500	272173770	5880	5880	5880	5880	0
122	20230613	183400	272173770	5880	5880	5880	5880	5549
123	20230613	183300	272173770	5880	5880	5880	5880	0
124	20230613	183200	272173770	5880	5880	5880	5880	0
125	20230613	183100	272173770	5880	5880	5880	5880	0
126	20230613	183000	272173770	5880	5880	5880	5880	0
127	20230613	182900	272173770	5880	5880	5880	5880	0
128	20230613	182800	272173770	5880	5880	5880	5880	0
129	20230613	182700	272173770	5880	5880	5880	5880	0
130	20230613	182600	272173770	5880	5880	5880	5880	0
131	20230613	182500	272173770	5880	5880	5880	5880	0
132	20230613	182400	272173770	5880	5880	5880	5880	0
133	20230613	182300	272173770	5880	5880	5880	5880	0
134	20230613	182200	272173770	5880	5880	5880	5880	0
135	20230613	182100	272173770	5880	5880	5880	5880	0
136	20230613	182000	272173770	5880	5880	5880	5880	0
137	20230613	181900	272173770	5880	5880	5880	5880	0
138	20230613	181800	272173770	5880	5880	5880	5880	0
139	20230613	181700	272173770	5880	5880	5880	5880	0
140	20230613	181600	272173770	5880	5880	5880	5880	0
141	20230613	181500	272173770	5880	5880	5880	5880	0
142	20230613	181400	272173770	5880	5880	5880	5880	0
143	20230613	181300	272173770	5880	5880	5880	5880	0
144	20230613	181200	272173770	5880	5880	5880	5880	0
145	20230613	181100	272173770	5880	5880	5880	5880	0
146	20230613	181000	272173770	5880	5880	5880	5880	0
147	20230613	180900	272173770	5880	5880	5880	5880	0
148	20230613	180800	272173770	5880	5880	5880	5880	0
149	20230613	180700	272173770	5880	5880	5880	5880	0
150	20230613	180600	272173770	5880	5880	5880	5880	0
151	20230613	180500	272173770	5880	5880	5880	5880	0
152	20230613	180400	272173770	5880	5880	5880	5880	5549
153	20230613	180300	272173770	5880	5880	5880	5880	0
154	20230613	180200	272173770	5880	5880	5880	5880	0
155	20230613	180100	272173770	5880	5880	5880	5880	0
156	20230613	180000	272173770	5880	5880	5880	5880	0
157	20230613	175900	272173770	5880	5880	5880	5880	0
158	20230613	175800	272173770	5880	5880	5880	5880	0
159	20230613	175700	272173770	5880	5880	5880	5880	0
160	20230613	175600	272173770	5880	5880	5880	5880	0
161	20230613	175500	272173770	5880	5880	5880	5880	0
162	20230613	175400	272173770	5880	5880	5880	5880	0
163	20230613	175300	272173770	5880	5880	5880	5880	0
164	20230613	175200	272173770	5880	5880	5880	5880	0
165	20230613	175100	272173770	5880	5880	5880	5880	0
166	20230613	175000	272173770	5880	5880	5880	5880	0
167	20230613	174900	272173770	5880	5880	5880	5880	0
168	20230613	174800	272173770	5880	5880	5880	5880	0
169	20230613	174700	272173770	5880	5880	5880	5880	0
170	20230613	174600	272173770	5880	5880	5880	5880	0
171	20230613	174500	272173770	5880	5880	5880	5880	0
172	20230613	174400	272173770	5880	5880	5880	5880	0
173	20230613	174300	272173770	5880	5880	5880	5880	0
174	20230613	174200	272173770	5880	5880	5880	5880	0
175	20230613	174100	272173770	5880	5880	5880	5880	0
176	20230613	174000	272173770	5880	5880	5880	5880	0
177	20230613	173900	272173770	5880	5880	5880	5880	0
178	20230613	173800	272173770	5880	5880	5880	5880	0
179	20230613	173700	272173770	5880	5880	5880	5880	0
180	20230613	173600	272173770	5880	5880	5880	5880	0
181	20230613	173500	272173770	5880	5880	5880	5880	0
182	20230613	173400	272173770	5880	5880	5880	5880	5549
183	20230613	173300	272173770	5880	5880	5880	5880	0
184	20230613	173200	272173770	5880	5880	5880	5880	0
185	20230613	173100	272173770	5880	5880	5880	5880	0
186	20230613	173000	272173770	5880	5880	5880	5880	0
187	20230613	172900	272173770	5880	5880	5880	5880	0
188	20230613	172800	272173770	5880	5880	5880	5880	0
189	20230613	172700	272173770	5880	5880	5880	5880	0
190	20230613	172600	272173770	5880	5880	5880	5880	0
191	20230613	172500	272173770	5880	5880	5880	5880	0
192	20230613	172400	272173770	5880	5880	5880	5880	0
193	20230613	172300	272173770	5880	5880	5880	5880	0
194	20230613	172200	272173770	5880	5880	5880	5880	0
195	20230613	172100	272173770	5880	5880	5880	5880	0
196	20230613	172000	272173770	5880	5880	5880	5880	0
197	20230613	171900	272173770	5880	5880	5880	5880	0
198	20230613	171800	272173770	5880	5880	5880	5880	0
199	20230613	171700	272173770	5880	5880	5880	5880	0
200	20230613	171600	272173770	5880	5880	5880	5880	0
201	20230613	171500	272173770	5880	5880	5880	5880	0
202	20230613	171400	272173770	5880	5880	5880	5880	0
203	20230613	171300	272173770	5880	5880	5880	5880	0
204	20230613	171200	272173770	5880	5880	5880	5880	0
205	20230613	171100	272173770	5880	5880	5880	5880	0
206	20230613	171000	272173770	5880	5880	5880	5880	0
207	20230613	170900	272173770	5880	5880	5880	5880	0
208	20230613	170800	272173770	5880	5880	5880	5880	0
209	20230613	170700	272173770	5880	5880	5880	5880	0
210	20230613	170600	272173770	5880	5880	5880	5880	0
211	20230613	170500	272173770	5880	5880	5880	5880	0
212	20230613	170400	272173770	5880	5880	5880	5880	5549
213	20230613	170300	272173770	5880	5880	5880	5880	0
214	20230613	170200	272173770	5880	5880	5880	5880	0
215	20230613	170100	272173770	5880	5880	5880	5880	0
216	20230613	170000	272173770	5880	5880	5880	5880	0
217	20230613	165900	272173770	5880	5880	5880	5880	0
218	20230613	165800	272173770	5880	5880	5880	5880	0
219	20230613	165700	272173770	5880	5880	5880	5880	0
220	20230613	165600	272173770	5880	5880	5880	5880	0
221	20230613	165500	272173770	5880	5880	5880	5880	0
222	20230613	165400	272173770	5880	5880	5880	5880	0
223	20230613	165300	272173770	5880	5880	5880	5880	0
224	20230613	165200	272173770	5880	5880	5880	5880	0
225	20230613	165100	272173770	5880	5880	5880	5880	0
226	20230613	165000	272173770	5880	5880	5880	5880	0
227	20230613	164900	272173770	5880	5880	5880	5880	0
228	20230613	164800	272173770	5880	5880	5880	5880	0
229	20230613	164700	272173770	5880	5880	5880	5880	0
230	20230613	164600	272173770	5880	5880	5880	5880	0
231	20230613	164500	272173770	5880	5880	5880	5880	0
232	20230613	164400	272173770	5880	5880	5880	5880	0
233	20230613	164300	272173770	5880	5880	5880	5880	0
234	20230613	164200	272173770	5880	5880	5880	5880	0
235	20230613	164100	272173770	5880	5880	5880	5880	0
236	20230613	164000	272173770	5880	5880	5880	5880	0
237	20230613	163900	272173770	5880	5880	5880	5880	0
238	20230613	163800	272173770	5880	5880	5880	5880	0
239	20230613	163700	272173770	5880	5880	5880	5880	0
240	20230613	163600	272173770	5880	5880	5880	5880	0
241	20230613	163500	272173770	5880	5880	5880	5880	0
242	20230613	163400	272173770	5880	5880	5880	5880	5549
243	20230613	163300	272173770	5880	5880	5880	5880	0
244	20230613	163200	272173770	5880	5880	5880	5880	0
245	20230613	163100	272173770	5880	5880	5880	5880	0
246	20230613	163000	272173770	5880	5880	5880	5880	0
247	20230613	162900	272173770	5880	5880	5880	5880	0
248	20230613	162800	272173770	5880	5880	5880	5880	0
249	20230613	162700	272173770	5880	5880	5880	5880	0
250	20230613	162600	272173770	5880	5880	5880	5880	0
251	20230613	162500	272173770	5880	5880	5880	5880	0
252	20230613	162400	272173770	5880	5880	5880	5880	0
253	20230613	162300	272173770	5880	5880	5880	5880	0
254	20230613	162200	272173770	5880	5880	5880	5880	0
255	20230613	162100	272173770	5880	5880	5880	5880	0
256	20230613	162000	272173770	5880	5880	5880	5880	0
257	20230613	161900	272173770	5880	5880	5880	5880	0
258	20230613	161800	272173770	5880	5880	5880	5880	0
259	20230613	161700	272173770	5880	5880	5880	5880	0
260	20230613	161600	272173770	5880	5880	5880	5880	0
261	20230613	161500	272173770	5880	5880	5880	5880	0
262	20230613	161400	272173770	5880	5880	5880	5880	0
263	20230613	161300	272173770	5880	5880	5880	5880	0
264	20230613	161200	272173770	5880	5880	5880	5880	0
265	20230613	161100	272173770	5880	5880	5880	5880	0
266	20230613	161000	272173770	5880	5880	5880	5880	0
267	20230613	160900	272173770	5880	5880	5880	5880	0
268	20230613	160800	272173770	5880	5880	5880	5880	0
269	20230613	160700	272173770	5880	5880	5880	5880	0
270	20230613	160600	272173770	5880	5880	5880	5880	0
271	20230613	160500	272173770	5880	5880	5880	5880	0
272	20230613	160400	272173770	5880	5880	5880	5880	5549
273	20230613	160300	272173770	5880	5880	5880	5880	0
274	20230613	160200	272173770	5880	5880	5880	5880	0
275	20230613	160100	272173770	5880	5880	5880	5880	0
276	20230613	160000	272173770	5880	5880	5880	5880	0
277	20230613	155900	272173770	5880	5880	5880	5880	0
278	20230613	155800	272173770	5880	5880	5880	5880	0
279	20230613	155700	272173770	5880	5880	5880	5880	0
280	20230613	155600	272173770	5880	5880	5880	5880	0
281	20230613	155500	272173770	5880	5880	5880	5880	0
282	20230613	155400	272173770	5880	5880	5880	5880	0
283	20230613	155300	272173770	5880	5880	5880	5880	0
284	20230613	155200	272173770	5880	5880	5880	5880	0
285	20230613	155100	272173770	5880	5880	5880	5880	0
286	20230613	155000	272173770	5880	5880	5880	5880	0
287	20230613	154900	272173770	5880	5880	5880	5880	0
288	20230613	154800	272173770	5880	5880	5880	5880	0
289	20230613	154700	272173770	5880	5880	5880	5880	0
290	20230613	154600	272173770	5880	5880	5880	5880	0
291	20230613	154500	272173770	5880	5880	5880	5880	0
292	20230613	154400	272173770	5880	5880	5880	5880	0
293	20230613	154300	272173770	5880	5880	5880	5880	0
294	20230613	154200	272173770	5880	5880	5880	5880	0
295	20230613	154100	272173770	5880	5880	5880	5880	0
296	20230613	154000	272173770	5880	5880	5880	5880	0
297	20230613	153900	272173770	5880	5880	5880	5880	0
298	20230613	153800	272173770	5880	5880	5880	5880	0
299	20230613	153700	272173770	5880	5880	5880	5880	0
300	20230613	153600	272173770	5880	5880	5880	5880	0
301	20230613	153500	272173770	5880	5880	5880	5880	0
302	20230613	153400	272173770	5880	5880	5880	5880	5549
303	20230613	153300	272173770	5880	5880	5880	5880	0
304	20230613	153200	272173770	5880	5880	5880	5880	0
305	20230613	153100	272173770	5880	5880	5880	5880	0
306	20230613	153000	272173770	5880	5880	5880	5880	5549
307	20230613	152900	239545650	5860	5860	5860	5860	0
308	20230613	152800	239545650	5860	5860	5860	5860	0
309	20230613	152700	239545650	5860	5860	5860	5860	0
310	20230613	152600	239545650	5860	5860	5860	5860	0
311	20230613	152500	239545650	5860	5860	5860	5860	0
312	20230613	152400	239545650	5860	5860	5860	5860	0
313	20230613	152300	239545650	5860	5860	5860	5860	0
314	20230613	152200	239545650	5860	5860	5860	5860	0
315	20230613	152100	239545650	5860	5860	5860	5860	0
316	20230613	152000	239545650	5860	5860	5860	5860	0
317	20230613	151900	239545650	5860	5850	5860	5850	178
318	20230613	151800	238504250	5850	5850	5850	5850	1
319	20230613	151700	238498400	5850	5850	5850	5850	500
320	20230613	151600	235573400	5850	5840	5850	5840	27
321	20230613	151500	235415670	5860	5860	5860	5860	50
322	20230613	151400	235122670	5860	5860	5860	5850	203
323	20230613	151300	233933100	5860	5850	5860	5850	2
324	20230613	151200	233921390	5860	5860	5860	5860	0
325	20230613	151100	233921390	5860	5860	5860	5860	0
326	20230613	151000	233921390	5860	5860	5860	5860	3
327	20230613	150900	233903810	5860	5860	5860	5860	0
328	20230613	150800	233903810	5860	5840	5860	5840	624
329	20230613	150700	230259530	5840	5840	5840	5840	782
330	20230613	150600	225692650	5860	5840	5860	5840	890
331	20230613	150500	220495010	5840	5860	5860	5840	517
332	20230613	150400	217475630	5840	5830	5840	5830	1300
333	20230613	150300	209884630	5840	5840	5840	5840	0
334	20230613	150200	209884630	5840	5840	5840	5830	1022
335	20230613	150100	203916320	5840	5840	5840	5840	4
336	20230613	150000	203892960	5840	5840	5840	5840	21
337	20230613	145900	203770320	5860	5840	5860	5840	2862
338	20230613	145800	187056140	5840	5850	5850	5840	141
339	20230613	145700	186231500	5850	5830	5850	5830	1102
340	20230613	145600	179806800	5870	5870	5870	5870	0
341	20230613	145500	179806800	5870	5840	5870	5830	2029
342	20230613	145400	167957690	5870	5870	5870	5870	0
343	20230613	145300	167957690	5870	5870	5870	5870	0
344	20230613	145200	167957690	5870	5870	5870	5870	0
345	20230613	145100	167957690	5870	5870	5870	5870	3
346	20230613	145000	167940080	5860	5860	5860	5860	10
347	20230613	144900	167881480	5870	5860	5870	5840	2252
348	20230613	144800	154717070	5880	5880	5880	5880	0
349	20230613	144700	154717070	5880	5870	5880	5870	331
350	20230613	144600	152774040	5870	5870	5870	5870	0
351	20230613	144500	152774040	5870	5870	5870	5870	0
352	20230613	144400	152774040	5870	5870	5870	5870	10
353	20230613	144300	152715340	5880	5880	5880	5880	0
354	20230613	144200	152715340	5880	5880	5880	5880	0
355	20230613	144100	152715340	5880	5880	5880	5880	0
356	20230613	144000	152715340	5880	5880	5880	5880	210
357	20230613	143900	151480540	5880	5880	5880	5880	0
358	20230613	143800	151480540	5880	5880	5880	5880	0
359	20230613	143700	151480540	5880	5880	5880	5880	0
360	20230613	143600	151480540	5880	5880	5880	5880	0
361	20230613	143500	151480540	5880	5880	5880	5880	0
362	20230613	143400	151480540	5880	5880	5880	5880	0
363	20230613	143300	151480540	5880	5870	5880	5870	240
364	20230613	143200	150071680	5870	5860	5870	5850	844
365	20230613	143100	145134230	5870	5870	5870	5870	0
366	20230613	143000	145134230	5870	5870	5870	5870	0
367	20230613	142900	145134230	5870	5870	5870	5870	0
368	20230613	142800	145134230	5870	5870	5870	5870	50
369	20230613	142700	144840730	5870	5860	5880	5850	1144
370	20230613	142600	138145240	5880	5880	5880	5880	5
371	20230613	142500	138115840	5870	5870	5870	5870	589
372	20230613	142400	134658410	5880	5880	5880	5880	0
373	20230613	142300	134658410	5880	5880	5880	5880	0
374	20230613	142200	134658410	5880	5880	5880	5880	2
375	20230613	142100	134646650	5870	5870	5870	5870	1438
376	20230613	142000	126205590	5870	5870	5870	5870	0
377	20230613	141900	126205590	5870	5870	5870	5870	0
378	20230613	141800	126205590	5870	5870	5870	5870	0
379	20230613	141700	126205590	5870	5870	5870	5870	0
380	20230613	141600	126205590	5870	5870	5870	5870	0
381	20230613	141500	126205590	5870	5870	5870	5870	45
382	20230613	141400	125941440	5870	5870	5870	5870	0
383	20230613	141300	125941440	5870	5870	5870	5870	0
384	20230613	141200	125941440	5870	5870	5870	5870	0
385	20230613	141100	125941440	5870	5870	5870	5870	0
386	20230613	141000	125941440	5870	5870	5870	5870	1
387	20230613	140900	125935570	5870	5870	5870	5870	0
388	20230613	140800	125935570	5870	5870	5870	5870	5
389	20230613	140700	125906220	5850	5870	5870	5850	4
390	20230613	140600	125882780	5850	5870	5870	5850	5
391	20230613	140500	125853470	5850	5850	5850	5850	1
392	20230613	140400	125847620	5870	5870	5870	5870	0
393	20230613	140300	125847620	5870	5870	5870	5870	2
394	20230613	140200	125835880	5870	5870	5870	5870	0
395	20230613	140100	125835880	5870	5860	5870	5860	1252
396	20230613	140000	118499130	5870	5870	5870	5870	0
397	20230613	135900	118499130	5870	5870	5870	5870	0
398	20230613	135800	118499130	5870	5870	5870	5870	0
399	20230613	135700	118499130	5870	5870	5870	5870	5
400	20230613	135600	118469780	5860	5860	5860	5860	262
401	20230613	135500	116934460	5870	5870	5870	5870	0
402	20230613	135400	116934460	5870	5870	5870	5870	1
403	20230613	135300	116928590	5870	5870	5870	5870	30
404	20230613	135200	116752490	5870	5870	5870	5870	0
405	20230613	135100	116752490	5870	5870	5870	5870	0
406	20230613	135000	116752490	5870	5870	5870	5870	50
407	20230613	134900	116458990	5870	5870	5870	5870	1
408	20230613	134800	116453120	5870	5870	5870	5870	0
409	20230613	134700	116453120	5870	5860	5870	5860	264
410	20230613	134600	114906060	5870	5860	5870	5860	6
411	20230613	134500	114870880	5870	5870	5870	5870	0
412	20230613	134400	114870880	5870	5870	5870	5870	1
413	20230613	134300	114865010	5870	5870	5870	5870	0
414	20230613	134200	114865010	5870	5870	5870	5870	0
415	20230613	134100	114865010	5870	5870	5870	5870	0
416	20230613	134000	114865010	5870	5870	5870	5870	1
417	20230613	133900	114859140	5870	5870	5870	5870	0
418	20230613	133800	114859140	5870	5870	5870	5870	0
419	20230613	133700	114859140	5870	5870	5870	5870	0
420	20230613	133600	114859140	5870	5870	5870	5870	0
421	20230613	133500	114859140	5870	5870	5870	5870	0
422	20230613	133400	114859140	5870	5870	5870	5870	0
423	20230613	133300	114859140	5870	5870	5870	5870	0
424	20230613	133200	114859140	5870	5870	5870	5870	2
425	20230613	133100	114847400	5870	5870	5870	5870	0
426	20230613	133000	114847400	5870	5870	5870	5870	0
427	20230613	132900	114847400	5870	5870	5870	5870	0
428	20230613	132800	114847400	5870	5870	5870	5870	0
429	20230613	132700	114847400	5870	5870	5870	5870	5
430	20230613	132600	114818050	5870	5870	5870	5870	2
431	20230613	132500	114806310	5870	5870	5870	5870	20
432	20230613	132400	114688910	5870	5870	5870	5870	30
433	20230613	132300	114512810	5870	5870	5870	5870	2
434	20230613	132200	114501070	5880	5880	5880	5880	4
435	20230613	132100	114477550	5870	5870	5870	5870	0
436	20230613	132000	114477550	5870	5870	5870	5870	111
437	20230613	131900	113825980	5870	5870	5870	5870	0
438	20230613	131800	113825980	5870	5870	5870	5870	0
439	20230613	131700	113825980	5870	5870	5870	5870	2
440	20230613	131600	113814240	5860	5860	5860	5860	800
441	20230613	131500	109126240	5870	5870	5870	5870	0
442	20230613	131400	109126240	5870	5870	5870	5870	3
443	20230613	131300	109108630	5870	5880	5880	5870	5
444	20230613	131200	109079260	5870	5880	5880	5870	3
445	20230613	131100	109061630	5870	5870	5870	5870	0
446	20230613	131000	109061630	5870	5870	5870	5870	500
447	20230613	130900	106126630	5880	5880	5880	5880	0
448	20230613	130800	106126630	5880	5880	5880	5880	30
449	20230613	130700	105950230	5880	5880	5880	5880	51
450	20230613	130600	105650350	5890	5890	5890	5890	0
451	20230613	130500	105650350	5890	5890	5890	5890	0
452	20230613	130400	105650350	5890	5890	5890	5890	0
453	20230613	130300	105650350	5890	5890	5890	5890	0
454	20230613	130200	105650350	5890	5890	5890	5890	0
455	20230613	130100	105650350	5890	5890	5890	5890	0
456	20230613	130000	105650350	5890	5890	5890	5890	0
457	20230613	125900	105650350	5890	5890	5890	5890	0
458	20230613	125800	105650350	5890	5890	5890	5890	0
459	20230613	125700	105650350	5890	5890	5890	5890	0
460	20230613	125600	105650350	5890	5890	5890	5890	0
461	20230613	125500	105650350	5890	5890	5890	5890	0
462	20230613	125400	105650350	5890	5890	5890	5890	0
463	20230613	125300	105650350	5890	5890	5890	5890	0
464	20230613	125200	105650350	5890	5890	5890	5890	0
465	20230613	125100	105650350	5890	5890	5890	5890	0
466	20230613	125000	105650350	5890	5890	5890	5890	0
467	20230613	124900	105650350	5890	5890	5890	5890	0
468	20230613	124800	105650350	5890	5890	5890	5890	0
469	20230613	124700	105650350	5890	5890	5890	5890	11
470	20230613	124600	105585560	5890	5890	5890	5890	0
471	20230613	124500	105585560	5890	5890	5890	5890	0
472	20230613	124400	105585560	5890	5890	5890	5890	0
473	20230613	124300	105585560	5890	5890	5890	5890	2
474	20230613	124200	105573780	5880	5880	5880	5880	0
475	20230613	124100	105573780	5880	5880	5880	5880	0
476	20230613	124000	105573780	5880	5880	5880	5880	0
477	20230613	123900	105573780	5880	5880	5880	5880	0
478	20230613	123800	105573780	5880	5880	5880	5880	2
479	20230613	123700	105562020	5890	5890	5890	5890	1
480	20230613	123600	105556130	5890	5890	5890	5890	0
481	20230613	123500	105556130	5890	5890	5890	5890	0
482	20230613	123400	105556130	5890	5880	5890	5880	108
483	20230613	123300	104920170	5860	5860	5860	5860	30
484	20230613	123200	104744370	5890	5890	5890	5890	0
485	20230613	123100	104744370	5890	5890	5890	5890	0
486	20230613	123000	104744370	5890	5890	5890	5890	0
487	20230613	122900	104744370	5890	5890	5890	5890	0
488	20230613	122800	104744370	5890	5890	5890	5890	0
489	20230613	122700	104744370	5890	5890	5890	5890	14
490	20230613	122600	104661910	5860	5860	5860	5860	0
491	20230613	122500	104661910	5860	5860	5860	5860	0
492	20230613	122400	104661910	5860	5860	5860	5860	50
493	20230613	122300	104368910	5890	5890	5890	5890	0
494	20230613	122200	104368910	5890	5890	5890	5890	2
495	20230613	122100	104357130	5890	5890	5890	5890	0
496	20230613	122000	104357130	5890	5890	5890	5880	141
497	20230613	121900	103528010	5880	5880	5890	5880	176
498	20230613	121800	102493000	5880	5880	5880	5880	160
499	20230613	121700	101552200	5880	5880	5880	5880	852
500	20230613	121600	96542440	5880	5880	5880	5880	0
501	20230613	121500	96542440	5880	5880	5880	5880	0
502	20230613	121400	96542440	5880	5880	5880	5880	0
503	20230613	121300	96542440	5880	5850	5880	5850	151
504	20230613	121200	95656060	5890	5890	5890	5890	0
505	20230613	121100	95656060	5890	5860	5890	5860	902
506	20230613	121000	90370310	5880	5880	5880	5880	3
507	20230613	120900	90352670	5880	5880	5880	5880	2
508	20230613	120800	90340910	5860	5860	5860	5860	0
509	20230613	120700	90340910	5860	5860	5860	5860	5
510	20230613	120600	90311610	5880	5880	5880	5880	10
511	20230613	120500	90252810	5870	5870	5870	5870	2
512	20230613	120400	90241070	5880	5870	5880	5870	34
513	20230613	120300	90041320	5880	5880	5880	5880	2
514	20230613	120200	90029560	5890	5890	5890	5890	0
515	20230613	120100	90029560	5890	5870	5890	5870	70
516	20230613	120000	89618640	5890	5870	5890	5870	3702
517	20230613	115900	67887860	5870	5890	5890	5870	18
518	20230613	115800	67782180	5870	5870	5870	5870	17
519	20230613	115700	67682390	5890	5890	5890	5890	5
520	20230613	115600	67652940	5890	5890	5890	5870	71
521	20230613	115500	67235590	5890	5890	5890	5890	1
522	20230613	115400	67229700	5870	5870	5870	5870	17
523	20230613	115300	67129910	5890	5890	5890	5870	21
524	20230613	115200	67006560	5870	5900	5900	5870	25
525	20230613	115100	66859780	5870	5870	5870	5870	17
526	20230613	115000	66759990	5880	5880	5880	5880	181
527	20230613	114900	65695710	5880	5880	5880	5880	17
528	20230613	114800	65595750	5900	5900	5900	5880	20
529	20230613	114700	65478090	5880	5880	5880	5880	0
530	20230613	114600	65478090	5880	5900	5900	5880	18
531	20230613	114500	65372230	5880	5880	5880	5880	17
532	20230613	114400	65272270	5900	5900	5900	5900	0
533	20230613	114300	65272270	5900	5880	5900	5880	25
534	20230613	114200	65125150	5900	5900	5900	5900	0
535	20230613	114100	65125150	5900	5880	5900	5880	18
536	20230613	114000	65019290	5900	5880	5900	5880	17
537	20230613	113900	64919310	5900	5900	5900	5900	0
538	20230613	113800	64919310	5900	5880	5900	5880	18
539	20230613	113700	64813450	5900	5890	5900	5890	15
540	20230613	113600	64725080	5880	5890	5890	5880	51
541	20230613	113500	64424860	5890	5880	5890	5880	24
542	20230613	113400	64283670	5900	5900	5900	5900	0
543	20230613	113300	64283670	5900	5880	5900	5880	238
544	20230613	113200	62884190	5880	5880	5880	5880	0
545	20230613	113100	62884190	5880	5880	5880	5880	17
546	20230613	113000	62784230	5900	5880	5900	5880	18
547	20230613	112900	62678370	5900	5900	5900	5900	1
548	20230613	112800	62672470	5880	5880	5880	5880	17
549	20230613	112700	62572510	5880	5880	5880	5880	0
550	20230613	112600	62572510	5880	5890	5900	5880	1020
551	20230613	112500	56574020	5900	5890	5900	5890	105
552	20230613	112400	55955540	5890	5890	5890	5890	0
553	20230613	112300	55955540	5890	5890	5890	5890	17
554	20230613	112200	55855410	5900	5900	5900	5900	1
555	20230613	112100	55849510	5890	5890	5900	5890	70
556	20230613	112000	55437170	5900	5890	5900	5890	18
557	20230613	111900	55331130	5900	5900	5900	5900	1
558	20230613	111800	55325230	5890	5890	5890	5890	17
559	20230613	111700	55225100	5900	5900	5900	5900	1
560	20230613	111600	55219200	5890	5890	5890	5890	17
561	20230613	111500	55119070	5890	5890	5890	5890	17
562	20230613	111400	55018940	5900	5900	5900	5900	5
563	20230613	111300	54989440	5900	5890	5900	5890	18
564	20230613	111200	54883410	5890	5890	5890	5890	17
565	20230613	111100	54783280	5890	5890	5890	5890	0
566	20230613	111000	54783280	5890	5890	5890	5890	17
567	20230613	110900	54683150	5900	5900	5900	5900	6
568	20230613	110800	54647750	5900	5890	5900	5890	18
569	20230613	110700	54541720	5900	5890	5900	5890	19
570	20230613	110600	54429790	5900	5900	5900	5900	105
571	20230613	110500	53810290	5900	5890	5900	5890	18
572	20230613	110400	53704260	5900	5900	5900	5900	16
573	20230613	110300	53609860	5900	5900	5900	5890	600
574	20230613	110200	50070030	5910	5900	5910	5900	19
575	20230613	110100	49957910	5900	5900	5900	5900	513
576	20230613	110000	46931210	5920	5900	5920	5900	17
577	20230613	105900	46830890	5920	5900	5920	5900	231
578	20230613	105800	45467970	5900	5900	5900	5900	17
579	20230613	105700	45367670	5920	5900	5920	5900	18
580	20230613	105600	45261450	5920	5920	5920	5920	2
581	20230613	105500	45249610	5920	5910	5920	5910	21
582	20230613	105400	45125490	5920	5910	5920	5910	101
583	20230613	105300	44528560	5900	5910	5910	5900	107
584	20230613	105200	43896360	5910	5910	5910	5900	206
585	20230613	105100	42679070	5910	5910	5910	5910	0
586	20230613	105000	42679070	5910	5900	5910	5900	19
587	20230613	104900	42566950	5910	5910	5910	5910	2
588	20230613	104800	42555130	5900	5900	5900	5900	17
589	20230613	104700	42454830	5910	5900	5910	5900	21
590	20230613	104600	42330890	5910	5910	5910	5910	0
591	20230613	104500	42330890	5910	5910	5910	5900	21
592	20230613	104400	42206950	5910	5910	5910	5910	4
593	20230613	104300	42183310	5900	5910	5910	5900	29
594	20230613	104200	42012090	5910	5900	5910	5900	19
595	20230613	104100	41899970	5910	5910	5910	5910	0
596	20230613	104000	41899970	5910	5910	5910	5900	21
597	20230613	103900	41776020	5910	5900	5910	5900	20
598	20230613	103800	41657990	5910	5910	5910	5910	0
599	20230613	103700	41657990	5910	5900	5910	5900	20
600	20230613	103600	41539960	5910	5910	5910	5910	4
601	20230613	103500	41516320	5900	5910	5910	5900	77
602	20230613	103400	41061420	5910	5900	5910	5900	20
603	20230613	103300	40943390	5910	5910	5910	5910	0
604	20230613	103200	40943390	5910	5910	5910	5900	108
605	20230613	103100	40305280	5910	5910	5910	5910	0
606	20230613	103000	40305280	5910	5910	5910	5900	23
607	20230613	102900	40169520	5910	5910	5910	5910	3
608	20230613	102800	40151790	5920	5910	5920	5910	12
609	20230613	102700	40080860	5910	5910	5910	5910	6
610	20230613	102600	40045400	5920	5920	5920	5920	3
611	20230613	102500	40027640	5900	5920	5920	5900	18
612	20230613	102400	39921420	5900	5900	5920	5900	120
613	20230613	102300	39213360	5920	5920	5920	5920	1
614	20230613	102200	39207440	5920	5920	5920	5900	22
615	20230613	102100	39077540	5900	5900	5900	5900	0
616	20230613	102000	39077540	5900	5900	5900	5900	16
617	20230613	101900	38983140	5920	5900	5920	5900	18
618	20230613	101800	38876920	5920	5920	5920	5920	0
619	20230613	101700	38876920	5920	5900	5920	5900	18
620	20230613	101600	38770700	5920	5920	5920	5920	5
621	20230613	101500	38741100	5900	5900	5900	5900	17
622	20230613	101400	38640800	5920	5900	5920	5900	52
623	20230613	101300	38333300	5920	5920	5920	5920	19
624	20230613	101200	38220820	5900	5900	5900	5900	417
625	20230613	101100	35760520	5920	5920	5920	5920	6
626	20230613	101000	35725000	5900	5900	5900	5900	19
627	20230613	100900	35612900	5900	5900	5900	5900	17
628	20230613	100800	35512600	5900	5900	5900	5900	78
629	20230613	100700	35052400	5900	5900	5900	5900	17
630	20230613	100600	34952100	5920	5900	5920	5900	18
631	20230613	100500	34845880	5920	5920	5920	5920	0
632	20230613	100400	34845880	5920	5900	5920	5900	21
633	20230613	100300	34721900	5920	5920	5920	5920	321
634	20230613	100200	32821580	5910	5920	5920	5910	22
635	20230613	100100	32691510	5900	5900	5900	5900	16
636	20230613	100000	32597110	5920	5920	5920	5920	0
637	20230613	095900	32597110	5920	5900	5920	5900	19
638	20230613	095800	32484970	5920	5920	5920	5920	0
639	20230613	095700	32484970	5920	5900	5920	5900	18
640	20230613	095600	32378750	5920	5920	5920	5900	35
641	20230613	095500	32171890	5920	5920	5920	5920	0
642	20230613	095400	32171890	5920	5890	5920	5890	34
643	20230613	095300	31971280	5920	5920	5920	5920	1
644	20230613	095200	31965360	5890	5890	5890	5890	17
645	20230613	095100	31865230	5920	5890	5920	5890	19
646	20230613	095000	31753260	5920	5920	5920	5920	0
647	20230613	094900	31753260	5920	5890	5920	5890	19
648	20230613	094800	31641290	5920	5920	5920	5920	5
649	20230613	094700	31611690	5890	5890	5890	5890	17
650	20230613	094600	31511560	5940	5900	5940	5890	178
651	20230613	094500	30462650	5900	5900	5900	5900	0
652	20230613	094400	30462650	5900	5900	5900	5900	17
653	20230613	094300	30362350	5940	5940	5940	5940	2
654	20230613	094200	30350470	5900	5900	5900	5900	17
655	20230613	094100	30250170	5940	5900	5940	5900	18
656	20230613	094000	30143890	5940	5940	5940	5940	100
657	20230613	093900	29549890	5940	5890	5940	5890	19
658	20230613	093800	29437880	5940	5940	5940	5940	1
659	20230613	093700	29431940	5890	5940	5940	5890	19
660	20230613	093600	29319930	5940	5900	5940	5900	20
661	20230613	093500	29201810	5940	5940	5940	5940	2
662	20230613	093400	29189930	5940	5900	5940	5900	18
663	20230613	093300	29083690	5940	5910	5940	5900	1021
664	20230613	093200	23054150	5940	5940	5940	5940	1
665	20230613	093100	23048210	5950	5950	5950	5910	19
666	20230613	093000	22935840	5950	5950	5950	5950	3
667	20230613	092900	22917990	5910	5910	5910	5910	17
668	20230613	092800	22817520	5950	5910	5950	5910	20
669	20230613	092700	22699200	5950	5950	5950	5950	0
670	20230613	092600	22699200	5950	5950	5950	5910	39
671	20230613	092500	22468340	5950	5950	5950	5950	5
672	20230613	092400	22438590	5920	5920	5920	5920	301
673	20230613	092300	20656670	5960	5920	5960	5920	18
674	20230613	092200	20550070	5960	5960	5960	5960	0
675	20230613	092100	20550070	5960	5960	5960	5920	119
676	20230613	092000	19841470	5960	5930	5960	5930	21
677	20230613	091900	19716880	5960	5930	5960	5930	20
678	20230613	091800	19598190	5960	5930	5960	5930	19
679	20230613	091700	19485460	5960	5950	5970	5950	364
680	20230613	091600	17317520	5950	5940	5950	5920	417
681	20230613	091500	14839380	5940	5930	5940	5930	1162
682	20230613	091400	7947600	5930	5910	5930	5900	20
683	20230613	091300	7829530	5930	5890	5930	5890	23
684	20230613	091200	7693820	5930	5930	5930	5930	0
685	20230613	091100	7693820	5930	5930	5930	5900	21
686	20230613	091000	7569800	5930	5930	5930	5930	2
687	20230613	090900	7557940	5890	5890	5890	5890	17
688	20230613	090800	7457810	5930	5890	5930	5890	20
689	20230613	090700	7339890	5930	5930	5930	5930	2
690	20230613	090600	7328030	5930	5930	5930	5890	22
691	20230613	090500	7198250	5930	5930	5930	5930	2
692	20230613	090400	7186390	5890	5930	5930	5890	23
693	20230613	090300	7050680	5940	5910	5940	5890	177
694	20230613	090200	6006240	5940	5940	5940	5930	165
695	20230613	090100	5026740	5910	5920	5940	5910	152
696	20230613	090000	4127640	5940	5920	5950	5920	697