KissMeData/002210/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	183500	95076170	5910	5910	5910	5910	1807
3	20230707	183400	95076170	5910	5910	5910	5910	0
4	20230707	183300	95076170	5910	5910	5910	5910	0
5	20230707	183200	95076170	5910	5910	5910	5910	0
6	20230707	183100	95076170	5910	5910	5910	5910	0
7	20230707	183000	95076170	5910	5910	5910	5910	0
8	20230707	182900	95076170	5910	5910	5910	5910	0
9	20230707	182800	95076170	5910	5910	5910	5910	0
10	20230707	182700	95076170	5910	5910	5910	5910	0
11	20230707	182600	95076170	5910	5910	5910	5910	0
12	20230707	182500	95076170	5910	5910	5910	5910	0
13	20230707	182400	95076170	5910	5910	5910	5910	0
14	20230707	182300	95076170	5910	5910	5910	5910	0
15	20230707	182200	95076170	5910	5910	5910	5910	0
16	20230707	182100	95076170	5910	5910	5910	5910	0
17	20230707	182000	95076170	5910	5910	5910	5910	0
18	20230707	181900	95076170	5910	5910	5910	5910	0
19	20230707	181800	95076170	5910	5910	5910	5910	0
20	20230707	181700	95076170	5910	5910	5910	5910	0
21	20230707	181600	95076170	5910	5910	5910	5910	0
22	20230707	181500	95076170	5910	5910	5910	5910	0
23	20230707	181400	95076170	5910	5910	5910	5910	0
24	20230707	181300	95076170	5910	5910	5910	5910	0
25	20230707	181200	95076170	5910	5910	5910	5910	0
26	20230707	181100	95076170	5910	5910	5910	5910	0
27	20230707	181000	95076170	5910	5910	5910	5910	0
28	20230707	180900	95076170	5910	5910	5910	5910	0
29	20230707	180800	95076170	5910	5910	5910	5910	0
30	20230707	180700	95076170	5910	5910	5910	5910	0
31	20230707	180600	95076170	5910	5910	5910	5910	0
32	20230707	180500	95076170	5910	5910	5910	5910	1807
33	20230707	180400	95076170	5910	5910	5910	5910	0
34	20230707	180300	95076170	5910	5910	5910	5910	0
35	20230707	180200	95076170	5910	5910	5910	5910	0
36	20230707	180100	95076170	5910	5910	5910	5910	0
37	20230707	180000	95076170	5910	5910	5910	5910	0
38	20230707	175900	95076170	5910	5910	5910	5910	0
39	20230707	175800	95076170	5910	5910	5910	5910	0
40	20230707	175700	95076170	5910	5910	5910	5910	0
41	20230707	175600	95076170	5910	5910	5910	5910	0
42	20230707	175500	95076170	5910	5910	5910	5910	0
43	20230707	175400	95076170	5910	5910	5910	5910	0
44	20230707	175300	95076170	5910	5910	5910	5910	0
45	20230707	175200	95076170	5910	5910	5910	5910	0
46	20230707	175100	95076170	5910	5910	5910	5910	0
47	20230707	175000	95076170	5910	5910	5910	5910	0
48	20230707	174900	95076170	5910	5910	5910	5910	0
49	20230707	174800	95076170	5910	5910	5910	5910	0
50	20230707	174700	95076170	5910	5910	5910	5910	0
51	20230707	174600	95076170	5910	5910	5910	5910	0
52	20230707	174500	95076170	5910	5910	5910	5910	0
53	20230707	174400	95076170	5910	5910	5910	5910	0
54	20230707	174300	95076170	5910	5910	5910	5910	0
55	20230707	174200	95076170	5910	5910	5910	5910	0
56	20230707	174100	95076170	5910	5910	5910	5910	0
57	20230707	174000	95076170	5910	5910	5910	5910	0
58	20230707	173900	95076170	5910	5910	5910	5910	0
59	20230707	173800	95076170	5910	5910	5910	5910	0
60	20230707	173700	95076170	5910	5910	5910	5910	0
61	20230707	173600	95076170	5910	5910	5910	5910	0
62	20230707	173500	95076170	5910	5910	5910	5910	1807
63	20230707	173400	95076170	5910	5910	5910	5910	0
64	20230707	173300	95076170	5910	5910	5910	5910	0
65	20230707	173200	95076170	5910	5910	5910	5910	0
66	20230707	173100	95076170	5910	5910	5910	5910	0
67	20230707	173000	95076170	5910	5910	5910	5910	0
68	20230707	172900	95076170	5910	5910	5910	5910	0
69	20230707	172800	95076170	5910	5910	5910	5910	0
70	20230707	172700	95076170	5910	5910	5910	5910	0
71	20230707	172600	95076170	5910	5910	5910	5910	0
72	20230707	172500	95076170	5910	5910	5910	5910	0
73	20230707	172400	95076170	5910	5910	5910	5910	0
74	20230707	172300	95076170	5910	5910	5910	5910	0
75	20230707	172200	95076170	5910	5910	5910	5910	0
76	20230707	172100	95076170	5910	5910	5910	5910	0
77	20230707	172000	95076170	5910	5910	5910	5910	0
78	20230707	171900	95076170	5910	5910	5910	5910	0
79	20230707	171800	95076170	5910	5910	5910	5910	0
80	20230707	171700	95076170	5910	5910	5910	5910	0
81	20230707	171600	95076170	5910	5910	5910	5910	0
82	20230707	171500	95076170	5910	5910	5910	5910	0
83	20230707	171400	95076170	5910	5910	5910	5910	0
84	20230707	171300	95076170	5910	5910	5910	5910	0
85	20230707	171200	95076170	5910	5910	5910	5910	0
86	20230707	171100	95076170	5910	5910	5910	5910	0
87	20230707	171000	95076170	5910	5910	5910	5910	0
88	20230707	170900	95076170	5910	5910	5910	5910	0
89	20230707	170800	95076170	5910	5910	5910	5910	0
90	20230707	170700	95076170	5910	5910	5910	5910	0
91	20230707	170600	95076170	5910	5910	5910	5910	0
92	20230707	170500	95076170	5910	5910	5910	5910	1807
93	20230707	170400	95076170	5910	5910	5910	5910	0
94	20230707	170300	95076170	5910	5910	5910	5910	0
95	20230707	170200	95076170	5910	5910	5910	5910	0
96	20230707	170100	95076170	5910	5910	5910	5910	0
97	20230707	170000	95076170	5910	5910	5910	5910	0
98	20230707	165900	95076170	5910	5910	5910	5910	0
99	20230707	165800	95076170	5910	5910	5910	5910	0
100	20230707	165700	95076170	5910	5910	5910	5910	0
101	20230707	165600	95076170	5910	5910	5910	5910	0
102	20230707	165500	95076170	5910	5910	5910	5910	0
103	20230707	165400	95076170	5910	5910	5910	5910	0
104	20230707	165300	95076170	5910	5910	5910	5910	0
105	20230707	165200	95076170	5910	5910	5910	5910	0
106	20230707	165100	95076170	5910	5910	5910	5910	0
107	20230707	165000	95076170	5910	5910	5910	5910	0
108	20230707	164900	95076170	5910	5910	5910	5910	0
109	20230707	164800	95076170	5910	5910	5910	5910	0
110	20230707	164700	95076170	5910	5910	5910	5910	0
111	20230707	164600	95076170	5910	5910	5910	5910	0
112	20230707	164500	95076170	5910	5910	5910	5910	0
113	20230707	164400	95076170	5910	5910	5910	5910	0
114	20230707	164300	95076170	5910	5910	5910	5910	0
115	20230707	164200	95076170	5910	5910	5910	5910	0
116	20230707	164100	95076170	5910	5910	5910	5910	0
117	20230707	164000	95076170	5910	5910	5910	5910	0
118	20230707	163900	95076170	5910	5910	5910	5910	0
119	20230707	163800	95076170	5910	5910	5910	5910	0
120	20230707	163700	95076170	5910	5910	5910	5910	0
121	20230707	163600	95076170	5910	5910	5910	5910	0
122	20230707	163500	95076170	5910	5910	5910	5910	1807
123	20230707	163400	95076170	5910	5910	5910	5910	0
124	20230707	163300	95076170	5910	5910	5910	5910	0
125	20230707	163200	95076170	5910	5910	5910	5910	0
126	20230707	163100	95076170	5910	5910	5910	5910	0
127	20230707	163000	95076170	5910	5910	5910	5910	0
128	20230707	162900	95076170	5910	5910	5910	5910	0
129	20230707	162800	95076170	5910	5910	5910	5910	0
130	20230707	162700	95076170	5910	5910	5910	5910	0
131	20230707	162600	95076170	5910	5910	5910	5910	0
132	20230707	162500	95076170	5910	5910	5910	5910	0
133	20230707	162400	95076170	5910	5910	5910	5910	0
134	20230707	162300	95076170	5910	5910	5910	5910	0
135	20230707	162200	95076170	5910	5910	5910	5910	0
136	20230707	162100	95076170	5910	5910	5910	5910	0
137	20230707	162000	95076170	5910	5910	5910	5910	0
138	20230707	161900	95076170	5910	5910	5910	5910	0
139	20230707	161800	95076170	5910	5910	5910	5910	0
140	20230707	161700	95076170	5910	5910	5910	5910	0
141	20230707	161600	95076170	5910	5910	5910	5910	0
142	20230707	161500	95076170	5910	5910	5910	5910	0
143	20230707	161400	95076170	5910	5910	5910	5910	0
144	20230707	161300	95076170	5910	5910	5910	5910	0
145	20230707	161200	95076170	5910	5910	5910	5910	0
146	20230707	161100	95076170	5910	5910	5910	5910	0
147	20230707	161000	95076170	5910	5910	5910	5910	0
148	20230707	160900	95076170	5910	5910	5910	5910	0
149	20230707	160800	95076170	5910	5910	5910	5910	0
150	20230707	160700	95076170	5910	5910	5910	5910	0
151	20230707	160600	95076170	5910	5910	5910	5910	0
152	20230707	160500	95076170	5910	5910	5910	5910	1807
153	20230707	160400	95076170	5910	5910	5910	5910	0
154	20230707	160300	95076170	5910	5910	5910	5910	0
155	20230707	160200	95076170	5910	5910	5910	5910	0
156	20230707	160100	95076170	5910	5910	5910	5910	0
157	20230707	160000	95076170	5910	5910	5910	5910	0
158	20230707	155900	95076170	5910	5910	5910	5910	0
159	20230707	155800	95076170	5910	5910	5910	5910	0
160	20230707	155700	95076170	5910	5910	5910	5910	0
161	20230707	155600	95076170	5910	5910	5910	5910	0
162	20230707	155500	95076170	5910	5910	5910	5910	0
163	20230707	155400	95076170	5910	5910	5910	5910	0
164	20230707	155300	95076170	5910	5910	5910	5910	0
165	20230707	155200	95076170	5910	5910	5910	5910	0
166	20230707	155100	95076170	5910	5910	5910	5910	0
167	20230707	155000	95076170	5910	5910	5910	5910	0
168	20230707	154900	95076170	5910	5910	5910	5910	0
169	20230707	154800	95076170	5910	5910	5910	5910	0
170	20230707	154700	95076170	5910	5910	5910	5910	0
171	20230707	154600	95076170	5910	5910	5910	5910	0
172	20230707	154500	95076170	5910	5910	5910	5910	0
173	20230707	154400	95076170	5910	5910	5910	5910	0
174	20230707	154300	95076170	5910	5910	5910	5910	0
175	20230707	154200	95076170	5910	5910	5910	5910	0
176	20230707	154100	95076170	5910	5910	5910	5910	0
177	20230707	154000	95076170	5910	5910	5910	5910	0
178	20230707	153900	95076170	5910	5910	5910	5910	0
179	20230707	153800	95076170	5910	5910	5910	5910	0
180	20230707	153700	95076170	5910	5910	5910	5910	0
181	20230707	153600	95076170	5910	5910	5910	5910	0
182	20230707	153500	95076170	5910	5910	5910	5910	1807
183	20230707	153400	95076170	5910	5910	5910	5910	0
184	20230707	153300	95076170	5910	5910	5910	5910	0
185	20230707	153200	95076170	5910	5910	5910	5910	0
186	20230707	153100	95076170	5910	5910	5910	5910	0
187	20230707	153000	95076170	5910	5910	5910	5910	1807
188	20230707	152900	84396800	5890	5890	5890	5890	0
189	20230707	152800	84396800	5890	5890	5890	5890	0
190	20230707	152700	84396800	5890	5890	5890	5890	0
191	20230707	152600	84396800	5890	5890	5890	5890	0
192	20230707	152500	84396800	5890	5890	5890	5890	0
193	20230707	152400	84396800	5890	5890	5890	5890	0
194	20230707	152300	84396800	5890	5890	5890	5890	0
195	20230707	152200	84396800	5890	5890	5890	5890	0
196	20230707	152100	84396800	5890	5890	5890	5890	0
197	20230707	152000	84396800	5890	5890	5890	5890	0
198	20230707	151900	84396800	5890	5900	5900	5890	185
199	20230707	151800	83305800	5900	5900	5900	5900	16
200	20230707	151700	83211400	5900	5900	5900	5900	0
201	20230707	151600	83211400	5900	5890	5900	5890	147
202	20230707	151500	82345520	5890	5880	5890	5880	80
203	20230707	151400	81874370	5900	5890	5900	5890	160
204	20230707	151300	80931870	5890	5890	5890	5890	75
205	20230707	151200	80490120	5890	5880	5890	5880	1085
206	20230707	151100	74102920	5880	5880	5880	5880	0
207	20230707	151000	74102920	5880	5880	5880	5880	0
208	20230707	150900	74102920	5880	5880	5880	5880	0
209	20230707	150800	74102920	5880	5880	5880	5880	85
210	20230707	150700	73603120	5880	5880	5880	5880	0
211	20230707	150600	73603120	5880	5880	5880	5880	0
212	20230707	150500	73603120	5880	5880	5880	5880	0
213	20230707	150400	73603120	5880	5880	5880	5880	0
214	20230707	150300	73603120	5880	5880	5880	5880	0
215	20230707	150200	73603120	5880	5880	5880	5880	0
216	20230707	150100	73603120	5880	5880	5880	5880	0
217	20230707	150000	73603120	5880	5880	5880	5880	0
218	20230707	145900	73603120	5880	5880	5880	5880	0
219	20230707	145800	73603120	5880	5880	5880	5880	0
220	20230707	145700	73603120	5880	5880	5880	5880	2
221	20230707	145600	73591360	5880	5880	5880	5880	18
222	20230707	145500	73485520	5890	5880	5890	5880	240
223	20230707	145400	72074250	5880	5880	5880	5880	0
224	20230707	145300	72074250	5880	5880	5880	5880	0
225	20230707	145200	72074250	5880	5860	5880	5850	126
226	20230707	145100	71336930	5880	5880	5880	5880	0
227	20230707	145000	71336930	5880	5880	5880	5880	0
228	20230707	144900	71336930	5880	5880	5880	5880	0
229	20230707	144800	71336930	5880	5880	5880	5880	7
230	20230707	144700	71295770	5890	5890	5890	5890	16
231	20230707	144600	71201530	5890	5890	5890	5890	0
232	20230707	144500	71201530	5890	5890	5890	5890	0
233	20230707	144400	71201530	5890	5890	5890	5890	0
234	20230707	144300	71201530	5890	5890	5890	5890	0
235	20230707	144200	71201530	5890	5890	5890	5890	0
236	20230707	144100	71201530	5890	5890	5890	5890	84
237	20230707	144000	70706770	5890	5890	5890	5890	0
238	20230707	143900	70706770	5890	5890	5890	5890	3
239	20230707	143800	70689100	5860	5870	5870	5860	610
240	20230707	143700	67113800	5890	5890	5890	5890	0
241	20230707	143600	67113800	5890	5890	5890	5890	49
242	20230707	143500	66825190	5890	5890	5890	5890	2
243	20230707	143400	66813410	5890	5860	5890	5860	1476
244	20230707	143300	58139100	5860	5850	5860	5850	582
245	20230707	143200	54730900	5850	5850	5850	5850	0
246	20230707	143100	54730900	5850	5850	5850	5850	0
247	20230707	143000	54730900	5850	5850	5850	5850	0
248	20230707	142900	54730900	5850	5830	5850	5830	206
249	20230707	142800	53529880	5830	5830	5830	5830	0
250	20230707	142700	53529880	5830	5830	5830	5830	0
251	20230707	142600	53529880	5830	5830	5830	5830	344
252	20230707	142500	51524360	5850	5850	5850	5850	0
253	20230707	142400	51524360	5850	5850	5850	5850	1
254	20230707	142300	51518510	5850	5850	5850	5850	0
255	20230707	142200	51518510	5850	5850	5850	5850	0
256	20230707	142100	51518510	5850	5850	5850	5850	0
257	20230707	142000	51518510	5850	5850	5850	5850	0
258	20230707	141900	51518510	5850	5850	5850	5850	0
259	20230707	141800	51518510	5850	5830	5850	5830	85
260	20230707	141700	51022940	5850	5850	5850	5850	0
261	20230707	141600	51022940	5850	5850	5850	5850	2
262	20230707	141500	51011240	5850	5850	5850	5850	0
263	20230707	141400	51011240	5850	5850	5850	5850	14
264	20230707	141300	50929340	5860	5860	5860	5860	0
265	20230707	141200	50929340	5860	5850	5880	5840	1169
266	20230707	141100	44096800	5880	5880	5880	5880	0
267	20230707	141000	44096800	5880	5850	5880	5850	2
268	20230707	140900	44085070	5880	5870	5880	5870	11
269	20230707	140800	44020470	5880	5870	5880	5870	5
270	20230707	140700	43991100	5870	5860	5870	5850	100
271	20230707	140600	43405990	5880	5880	5880	5880	0
272	20230707	140500	43405990	5880	5880	5880	5880	0
273	20230707	140400	43405990	5880	5880	5880	5880	0
274	20230707	140300	43405990	5880	5880	5880	5880	0
275	20230707	140200	43405990	5880	5860	5880	5860	23
276	20230707	140100	43271150	5880	5880	5880	5880	0
277	20230707	140000	43271150	5880	5880	5880	5880	0
278	20230707	135900	43271150	5880	5880	5880	5880	0
279	20230707	135800	43271150	5880	5880	5880	5880	0
280	20230707	135700	43271150	5880	5880	5880	5880	0
281	20230707	135600	43271150	5880	5880	5880	5880	0
282	20230707	135500	43271150	5880	5880	5880	5880	0
283	20230707	135400	43271150	5880	5880	5880	5880	0
284	20230707	135300	43271150	5880	5880	5880	5880	0
285	20230707	135200	43271150	5880	5880	5880	5880	0
286	20230707	135100	43271150	5880	5880	5880	5880	0
287	20230707	135000	43271150	5880	5880	5880	5880	0
288	20230707	134900	43271150	5880	5880	5880	5880	0
289	20230707	134800	43271150	5880	5880	5880	5880	0
290	20230707	134700	43271150	5880	5880	5880	5880	0
291	20230707	134600	43271150	5880	5880	5880	5880	0
292	20230707	134500	43271150	5880	5860	5880	5860	36
293	20230707	134400	43060150	5880	5880	5880	5880	0
294	20230707	134300	43060150	5880	5880	5880	5880	0
295	20230707	134200	43060150	5880	5880	5880	5880	0
296	20230707	134100	43060150	5880	5880	5880	5880	0
297	20230707	134000	43060150	5880	5880	5880	5880	0
298	20230707	133900	43060150	5880	5880	5880	5880	102
299	20230707	133800	42460390	5880	5880	5880	5880	0
300	20230707	133700	42460390	5880	5880	5880	5880	0
301	20230707	133600	42460390	5880	5880	5880	5880	0
302	20230707	133500	42460390	5880	5880	5880	5880	0
303	20230707	133400	42460390	5880	5880	5880	5880	0
304	20230707	133300	42460390	5880	5880	5880	5880	3
305	20230707	133200	42442750	5870	5880	5880	5870	110
306	20230707	133100	41796150	5880	5880	5880	5880	0
307	20230707	133000	41796150	5880	5880	5880	5880	0
308	20230707	132900	41796150	5880	5880	5880	5880	0
309	20230707	132800	41796150	5880	5880	5880	5880	0
310	20230707	132700	41796150	5880	5880	5880	5880	5
311	20230707	132600	41766750	5890	5890	5890	5890	3
312	20230707	132500	41749080	5890	5890	5890	5890	0
313	20230707	132400	41749080	5890	5890	5890	5890	0
314	20230707	132300	41749080	5890	5890	5890	5890	7
315	20230707	132200	41707850	5900	5900	5900	5900	0
316	20230707	132100	41707850	5900	5890	5900	5890	345
317	20230707	132000	39674510	5890	5860	5890	5860	701
318	20230707	131900	35559530	5860	5850	5860	5850	798
319	20230707	131800	30886730	5850	5830	5850	5830	950
320	20230707	131700	25340340	5830	5830	5830	5830	0
321	20230707	131600	25340340	5830	5830	5830	5830	0
322	20230707	131500	25340340	5830	5830	5830	5830	0
323	20230707	131400	25340340	5830	5830	5830	5830	0
324	20230707	131300	25340340	5830	5830	5830	5830	0
325	20230707	131200	25340340	5830	5830	5830	5830	0
326	20230707	131100	25340340	5830	5830	5830	5830	0
327	20230707	131000	25340340	5830	5830	5830	5830	0
328	20230707	130900	25340340	5830	5830	5830	5830	0
329	20230707	130800	25340340	5830	5830	5830	5830	0
330	20230707	130700	25340340	5830	5830	5830	5830	0
331	20230707	130600	25340340	5830	5830	5830	5830	0
332	20230707	130500	25340340	5830	5830	5830	5830	0
333	20230707	130400	25340340	5830	5830	5830	5830	0
334	20230707	130300	25340340	5830	5830	5830	5830	0
335	20230707	130200	25340340	5830	5830	5830	5830	0
336	20230707	130100	25340340	5830	5830	5830	5830	0
337	20230707	130000	25340340	5830	5830	5830	5830	0
338	20230707	125900	25340340	5830	5830	5830	5830	1
339	20230707	125800	25334510	5830	5830	5830	5830	1
340	20230707	125700	25328680	5820	5820	5820	5820	225
341	20230707	125600	24019180	5830	5830	5830	5830	0
342	20230707	125500	24019180	5830	5830	5830	5830	0
343	20230707	125400	24019180	5830	5830	5830	5830	0
344	20230707	125300	24019180	5830	5830	5830	5830	0
345	20230707	125200	24019180	5830	5830	5830	5830	0
346	20230707	125100	24019180	5830	5830	5830	5830	0
347	20230707	125000	24019180	5830	5830	5830	5830	0
348	20230707	124900	24019180	5830	5830	5830	5830	0
349	20230707	124800	24019180	5830	5830	5830	5830	0
350	20230707	124700	24019180	5830	5830	5830	5830	2
351	20230707	124600	24007520	5820	5820	5820	5820	50
352	20230707	124500	23716520	5830	5830	5830	5830	0
353	20230707	124400	23716520	5830	5830	5830	5830	0
354	20230707	124300	23716520	5830	5830	5830	5830	0
355	20230707	124200	23716520	5830	5830	5830	5830	0
356	20230707	124100	23716520	5830	5830	5830	5830	0
357	20230707	124000	23716520	5830	5830	5830	5830	0
358	20230707	123900	23716520	5830	5830	5830	5830	2
359	20230707	123800	23704860	5820	5820	5820	5820	0
360	20230707	123700	23704860	5820	5820	5820	5820	0
361	20230707	123600	23704860	5820	5820	5820	5820	0
362	20230707	123500	23704860	5820	5820	5820	5820	0
363	20230707	123400	23704860	5820	5820	5820	5820	0
364	20230707	123300	23704860	5820	5820	5820	5820	0
365	20230707	123200	23704860	5820	5820	5820	5820	0
366	20230707	123100	23704860	5820	5820	5820	5820	107
367	20230707	123000	23082120	5840	5840	5840	5840	0
368	20230707	122900	23082120	5840	5840	5840	5840	0
369	20230707	122800	23082120	5840	5840	5840	5840	0
370	20230707	122700	23082120	5840	5840	5840	5840	0
371	20230707	122600	23082120	5840	5840	5840	5840	0
372	20230707	122500	23082120	5840	5840	5840	5840	0
373	20230707	122400	23082120	5840	5840	5840	5840	0
374	20230707	122300	23082120	5840	5840	5840	5840	0
375	20230707	122200	23082120	5840	5840	5840	5840	0
376	20230707	122100	23082120	5840	5840	5840	5840	0
377	20230707	122000	23082120	5840	5840	5840	5840	0
378	20230707	121900	23082120	5840	5840	5840	5840	0
379	20230707	121800	23082120	5840	5820	5840	5820	91
380	20230707	121700	22551610	5830	5830	5830	5830	0
381	20230707	121600	22551610	5830	5830	5830	5830	10
382	20230707	121500	22493310	5830	5830	5830	5830	0
383	20230707	121400	22493310	5830	5830	5830	5830	0
384	20230707	121300	22493310	5830	5830	5830	5830	0
385	20230707	121200	22493310	5830	5830	5830	5830	0
386	20230707	121100	22493310	5830	5830	5830	5830	0
387	20230707	121000	22493310	5830	5830	5830	5830	0
388	20230707	120900	22493310	5830	5830	5830	5830	0
389	20230707	120800	22493310	5830	5830	5830	5830	0
390	20230707	120700	22493310	5830	5830	5830	5830	0
391	20230707	120600	22493310	5830	5830	5830	5830	0
392	20230707	120500	22493310	5830	5830	5830	5830	0
393	20230707	120400	22493310	5830	5820	5830	5820	536
394	20230707	120300	19373740	5830	5830	5830	5830	0
395	20230707	120200	19373740	5830	5830	5830	5830	0
396	20230707	120100	19373740	5830	5830	5830	5830	0
397	20230707	120000	19373740	5830	5830	5830	5830	16
398	20230707	115900	19280460	5830	5830	5830	5830	0
399	20230707	115800	19280460	5830	5830	5830	5830	0
400	20230707	115700	19280460	5830	5830	5830	5830	1
401	20230707	115600	19274630	5830	5830	5830	5830	1
402	20230707	115500	19268800	5830	5830	5830	5830	0
403	20230707	115400	19268800	5830	5830	5830	5830	0
404	20230707	115300	19268800	5830	5830	5830	5830	0
405	20230707	115200	19268800	5830	5830	5830	5830	0
406	20230707	115100	19268800	5830	5830	5830	5830	0
407	20230707	115000	19268800	5830	5830	5830	5830	0
408	20230707	114900	19268800	5830	5830	5830	5830	0
409	20230707	114800	19268800	5830	5830	5830	5830	0
410	20230707	114700	19268800	5830	5830	5830	5830	0
411	20230707	114600	19268800	5830	5830	5830	5830	2
412	20230707	114500	19257140	5810	5810	5810	5810	225
413	20230707	114400	17949890	5810	5810	5810	5810	1
414	20230707	114300	17944080	5830	5830	5830	5830	0
415	20230707	114200	17944080	5830	5830	5830	5830	0
416	20230707	114100	17944080	5830	5830	5830	5830	3
417	20230707	114000	17926590	5830	5830	5830	5810	1051
418	20230707	113900	11810740	5860	5860	5860	5860	0
419	20230707	113800	11810740	5860	5860	5860	5860	0
420	20230707	113700	11810740	5860	5860	5860	5860	0
421	20230707	113600	11810740	5860	5860	5860	5860	0
422	20230707	113500	11810740	5860	5860	5860	5860	0
423	20230707	113400	11810740	5860	5860	5860	5860	0
424	20230707	113300	11810740	5860	5860	5860	5860	0
425	20230707	113200	11810740	5860	5860	5860	5860	0
426	20230707	113100	11810740	5860	5860	5860	5860	0
427	20230707	113000	11810740	5860	5860	5860	5860	2
428	20230707	112900	11799020	5860	5860	5860	5860	1
429	20230707	112800	11793160	5830	5860	5860	5830	5
430	20230707	112700	11763920	5830	5830	5830	5830	1
431	20230707	112600	11758090	5860	5830	5860	5830	2
432	20230707	112500	11746400	5860	5860	5860	5860	0
433	20230707	112400	11746400	5860	5860	5860	5860	7
434	20230707	112300	11705380	5860	5830	5860	5830	4
435	20230707	112200	11682000	5860	5830	5860	5830	19
436	20230707	112100	11571070	5830	5830	5830	5830	9
437	20230707	112000	11518600	5830	5830	5860	5830	3
438	20230707	111900	11501080	5860	5860	5860	5860	3
439	20230707	111800	11483500	5820	5820	5820	5820	1
440	20230707	111700	11477680	5860	5860	5860	5860	0
441	20230707	111600	11477680	5860	5860	5860	5860	0
442	20230707	111500	11477680	5860	5860	5860	5860	0
443	20230707	111400	11477680	5860	5860	5860	5860	0
444	20230707	111300	11477680	5860	5860	5860	5860	0
445	20230707	111200	11477680	5860	5860	5860	5860	0
446	20230707	111100	11477680	5860	5860	5860	5860	0
447	20230707	111000	11477680	5860	5850	5860	5820	108
448	20230707	110900	10847770	5860	5860	5860	5860	0
449	20230707	110800	10847770	5860	5850	5860	5850	23
450	20230707	110700	10713190	5860	5860	5860	5860	0
451	20230707	110600	10713190	5860	5860	5860	5860	0
452	20230707	110500	10713190	5860	5860	5860	5860	0
453	20230707	110400	10713190	5860	5850	5860	5850	5
454	20230707	110300	10683920	5860	5860	5860	5860	0
455	20230707	110200	10683920	5860	5860	5860	5860	0
456	20230707	110100	10683920	5860	5860	5860	5860	0
457	20230707	110000	10683920	5860	5860	5860	5860	0
458	20230707	105900	10683920	5860	5850	5860	5850	27
459	20230707	105800	10525870	5850	5850	5850	5850	10
460	20230707	105700	10467370	5860	5860	5860	5860	0
461	20230707	105600	10467370	5860	5860	5860	5860	5
462	20230707	105500	10438070	5840	5840	5840	5840	0
463	20230707	105400	10438070	5840	5840	5840	5840	0
464	20230707	105300	10438070	5840	5840	5840	5840	0
465	20230707	105200	10438070	5840	5840	5840	5840	0
466	20230707	105100	10438070	5840	5840	5840	5840	0
467	20230707	105000	10438070	5840	5850	5850	5840	90
468	20230707	104900	9912370	5860	5860	5860	5860	9
469	20230707	104800	9859630	5870	5870	5870	5870	0
470	20230707	104700	9859630	5870	5870	5870	5870	0
471	20230707	104600	9859630	5870	5870	5870	5870	0
472	20230707	104500	9859630	5870	5870	5870	5870	0
473	20230707	104400	9859630	5870	5870	5870	5870	1
474	20230707	104300	9853760	5880	5880	5880	5880	0
475	20230707	104200	9853760	5880	5880	5880	5880	0
476	20230707	104100	9853760	5880	5880	5880	5880	0
477	20230707	104000	9853760	5880	5870	5880	5870	13
478	20230707	103900	9777440	5880	5870	5880	5870	9
479	20230707	103800	9724590	5860	5870	5870	5860	200
480	20230707	103700	8552540	5880	5880	5880	5880	0
481	20230707	103600	8552540	5880	5880	5880	5880	0
482	20230707	103500	8552540	5880	5870	5880	5870	5
483	20230707	103400	8523170	5880	5870	5880	5870	9
484	20230707	103300	8470280	5880	5870	5880	5850	82
485	20230707	103200	7989930	5880	5880	5880	5880	0
486	20230707	103100	7989930	5880	5880	5880	5880	0
487	20230707	103000	7989930	5880	5880	5880	5880	0
488	20230707	102900	7989930	5880	5880	5880	5880	0
489	20230707	102800	7989930	5880	5880	5880	5880	0
490	20230707	102700	7989930	5880	5880	5880	5880	0
491	20230707	102600	7989930	5880	5880	5880	5880	0
492	20230707	102500	7989930	5880	5880	5880	5880	0
493	20230707	102400	7989930	5880	5880	5880	5880	0
494	20230707	102300	7989930	5880	5880	5880	5880	0
495	20230707	102200	7989930	5880	5880	5880	5880	0
496	20230707	102100	7989930	5880	5880	5880	5880	0
497	20230707	102000	7989930	5880	5880	5880	5880	0
498	20230707	101900	7989930	5880	5880	5880	5880	0
499	20230707	101800	7989930	5880	5880	5880	5880	1
500	20230707	101700	7984050	5880	5880	5880	5880	4
501	20230707	101600	7960530	5880	5880	5880	5880	30
502	20230707	101500	7784130	5880	5880	5880	5880	0
503	20230707	101400	7784130	5880	5880	5880	5880	0
504	20230707	101300	7784130	5880	5880	5880	5880	0
505	20230707	101200	7784130	5880	5880	5880	5880	0
506	20230707	101100	7784130	5880	5880	5880	5880	0
507	20230707	101000	7784130	5880	5880	5880	5880	0
508	20230707	100900	7784130	5880	5870	5880	5870	20
509	20230707	100800	7666650	5880	5860	5880	5850	313
510	20230707	100700	5830970	5870	5870	5870	5870	0
511	20230707	100600	5830970	5870	5870	5870	5870	15
512	20230707	100500	5742920	5880	5870	5880	5870	35
513	20230707	100400	5537450	5880	5880	5880	5880	0
514	20230707	100300	5537450	5880	5880	5880	5880	0
515	20230707	100200	5537450	5880	5880	5880	5880	0
516	20230707	100100	5537450	5880	5880	5880	5880	0
517	20230707	100000	5537450	5880	5880	5880	5880	0
518	20230707	095900	5537450	5880	5880	5880	5880	0
519	20230707	095800	5537450	5880	5880	5880	5880	0
520	20230707	095700	5537450	5880	5880	5880	5880	0
521	20230707	095600	5537450	5880	5880	5880	5880	0
522	20230707	095500	5537450	5880	5880	5880	5880	0
523	20230707	095400	5537450	5880	5880	5880	5880	0
524	20230707	095300	5537450	5880	5880	5880	5880	0
525	20230707	095200	5537450	5880	5880	5880	5880	0
526	20230707	095100	5537450	5880	5880	5880	5880	0
527	20230707	095000	5537450	5880	5880	5880	5880	0
528	20230707	094900	5537450	5880	5880	5880	5880	0
529	20230707	094800	5537450	5880	5880	5880	5880	0
530	20230707	094700	5537450	5880	5880	5880	5880	0
531	20230707	094600	5537450	5880	5880	5880	5880	0
532	20230707	094500	5537450	5880	5880	5880	5880	0
533	20230707	094400	5537450	5880	5880	5880	5880	0
534	20230707	094300	5537450	5880	5880	5880	5880	0
535	20230707	094200	5537450	5880	5880	5880	5880	0
536	20230707	094100	5537450	5880	5880	5880	5880	0
537	20230707	094000	5537450	5880	5880	5880	5880	0
538	20230707	093900	5537450	5880	5880	5880	5880	0
539	20230707	093800	5537450	5880	5880	5880	5880	0
540	20230707	093700	5537450	5880	5880	5880	5880	0
541	20230707	093600	5537450	5880	5880	5880	5880	0
542	20230707	093500	5537450	5880	5880	5880	5880	1
543	20230707	093400	5531570	5880	5880	5880	5880	2
544	20230707	093300	5519810	5880	5880	5880	5880	0
545	20230707	093200	5519810	5880	5880	5880	5880	0
546	20230707	093100	5519810	5880	5880	5880	5880	0
547	20230707	093000	5519810	5880	5880	5880	5880	0
548	20230707	092900	5519810	5880	5880	5880	5880	0
549	20230707	092800	5519810	5880	5880	5880	5880	0
550	20230707	092700	5519810	5880	5880	5880	5880	0
551	20230707	092600	5519810	5880	5880	5880	5880	0
552	20230707	092500	5519810	5880	5880	5880	5880	0
553	20230707	092400	5519810	5880	5870	5880	5870	13
554	20230707	092300	5443480	5880	5880	5880	5880	1
555	20230707	092200	5437600	5880	5890	5890	5870	523
556	20230707	092100	2367340	5920	5920	5920	5920	0
557	20230707	092000	2367340	5920	5920	5920	5920	0
558	20230707	091900	2367340	5920	5920	5920	5920	2
559	20230707	091800	2355500	5900	5900	5900	5900	0
560	20230707	091700	2355500	5900	5900	5900	5900	22
561	20230707	091600	2225700	5920	5920	5920	5920	0
562	20230707	091500	2225700	5920	5920	5920	5920	0
563	20230707	091400	2225700	5920	5920	5920	5920	0
564	20230707	091300	2225700	5920	5920	5920	5920	0
565	20230707	091200	2225700	5920	5920	5920	5920	0
566	20230707	091100	2225700	5920	5910	5920	5910	18
567	20230707	091000	2119240	5920	5920	5920	5920	0
568	20230707	090900	2119240	5920	5920	5920	5920	0
569	20230707	090800	2119240	5920	5910	5920	5910	60
570	20230707	090700	1764540	5910	5910	5910	5910	0
571	20230707	090600	1764540	5910	5910	5910	5910	7
572	20230707	090500	1723170	5920	5920	5920	5920	0
573	20230707	090400	1723170	5920	5920	5920	5920	2
574	20230707	090300	1711330	5910	5910	5920	5910	14
575	20230707	090200	1628540	5920	5910	5920	5910	10
576	20230707	090100	1569370	5920	5910	5920	5910	19
577	20230707	090000	1457000	5920	5900	5920	5890	247