KissMeData/002820/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	183600	14419350	2930	2930	2930	2930	325
3	20230627	183500	14419350	2930	2930	2930	2930	0
4	20230627	183400	14419350	2930	2930	2930	2930	0
5	20230627	183300	14419350	2930	2930	2930	2930	0
6	20230627	183200	14419350	2930	2930	2930	2930	0
7	20230627	183100	14419350	2930	2930	2930	2930	0
8	20230627	183000	14419350	2930	2930	2930	2930	0
9	20230627	182900	14419350	2930	2930	2930	2930	0
10	20230627	182800	14419350	2930	2930	2930	2930	0
11	20230627	182700	14419350	2930	2930	2930	2930	0
12	20230627	182600	14419350	2930	2930	2930	2930	0
13	20230627	182500	14419350	2930	2930	2930	2930	0
14	20230627	182400	14419350	2930	2930	2930	2930	0
15	20230627	182300	14419350	2930	2930	2930	2930	0
16	20230627	182200	14419350	2930	2930	2930	2930	0
17	20230627	182100	14419350	2930	2930	2930	2930	0
18	20230627	182000	14419350	2930	2930	2930	2930	0
19	20230627	181900	14419350	2930	2930	2930	2930	0
20	20230627	181800	14419350	2930	2930	2930	2930	0
21	20230627	181700	14419350	2930	2930	2930	2930	0
22	20230627	181600	14419350	2930	2930	2930	2930	0
23	20230627	181500	14419350	2930	2930	2930	2930	0
24	20230627	181400	14419350	2930	2930	2930	2930	0
25	20230627	181300	14419350	2930	2930	2930	2930	0
26	20230627	181200	14419350	2930	2930	2930	2930	0
27	20230627	181100	14419350	2930	2930	2930	2930	0
28	20230627	181000	14419350	2930	2930	2930	2930	0
29	20230627	180900	14419350	2930	2930	2930	2930	0
30	20230627	180800	14419350	2930	2930	2930	2930	0
31	20230627	180700	14419350	2930	2930	2930	2930	0
32	20230627	180600	14419350	2930	2930	2930	2930	325
33	20230627	180500	14419350	2930	2930	2930	2930	0
34	20230627	180400	14419350	2930	2930	2930	2930	0
35	20230627	180300	14419350	2930	2930	2930	2930	0
36	20230627	180200	14419350	2930	2930	2930	2930	0
37	20230627	180100	14419350	2930	2930	2930	2930	0
38	20230627	180000	14419350	2930	2930	2930	2930	0
39	20230627	175900	14419350	2930	2930	2930	2930	0
40	20230627	175800	14419350	2930	2930	2930	2930	0
41	20230627	175700	14419350	2930	2930	2930	2930	0
42	20230627	175600	14419350	2930	2930	2930	2930	0
43	20230627	175500	14419350	2930	2930	2930	2930	0
44	20230627	175400	14419350	2930	2930	2930	2930	0
45	20230627	175300	14419350	2930	2930	2930	2930	0
46	20230627	175200	14419350	2930	2930	2930	2930	0
47	20230627	175100	14419350	2930	2930	2930	2930	0
48	20230627	175000	14419350	2930	2930	2930	2930	0
49	20230627	174900	14419350	2930	2930	2930	2930	0
50	20230627	174800	14419350	2930	2930	2930	2930	0
51	20230627	174700	14419350	2930	2930	2930	2930	0
52	20230627	174600	14419350	2930	2930	2930	2930	0
53	20230627	174500	14419350	2930	2930	2930	2930	0
54	20230627	174400	14419350	2930	2930	2930	2930	0
55	20230627	174300	14419350	2930	2930	2930	2930	0
56	20230627	174200	14419350	2930	2930	2930	2930	0
57	20230627	174100	14419350	2930	2930	2930	2930	0
58	20230627	174000	14419350	2930	2930	2930	2930	0
59	20230627	173900	14419350	2930	2930	2930	2930	0
60	20230627	173800	14419350	2930	2930	2930	2930	0
61	20230627	173700	14419350	2930	2930	2930	2930	0
62	20230627	173600	14419350	2930	2930	2930	2930	325
63	20230627	173500	14419350	2930	2930	2930	2930	0
64	20230627	173400	14419350	2930	2930	2930	2930	0
65	20230627	173300	14419350	2930	2930	2930	2930	0
66	20230627	173200	14419350	2930	2930	2930	2930	0
67	20230627	173100	14419350	2930	2930	2930	2930	0
68	20230627	173000	14419350	2930	2930	2930	2930	0
69	20230627	172900	14419350	2930	2930	2930	2930	0
70	20230627	172800	14419350	2930	2930	2930	2930	0
71	20230627	172700	14419350	2930	2930	2930	2930	0
72	20230627	172600	14419350	2930	2930	2930	2930	0
73	20230627	172500	14419350	2930	2930	2930	2930	0
74	20230627	172400	14419350	2930	2930	2930	2930	0
75	20230627	172300	14419350	2930	2930	2930	2930	0
76	20230627	172200	14419350	2930	2930	2930	2930	0
77	20230627	172100	14419350	2930	2930	2930	2930	0
78	20230627	172000	14419350	2930	2930	2930	2930	0
79	20230627	171900	14419350	2930	2930	2930	2930	0
80	20230627	171800	14419350	2930	2930	2930	2930	0
81	20230627	171700	14419350	2930	2930	2930	2930	0
82	20230627	171600	14419350	2930	2930	2930	2930	0
83	20230627	171500	14419350	2930	2930	2930	2930	0
84	20230627	171400	14419350	2930	2930	2930	2930	0
85	20230627	171300	14419350	2930	2930	2930	2930	0
86	20230627	171200	14419350	2930	2930	2930	2930	0
87	20230627	171100	14419350	2930	2930	2930	2930	0
88	20230627	171000	14419350	2930	2930	2930	2930	0
89	20230627	170900	14419350	2930	2930	2930	2930	0
90	20230627	170800	14419350	2930	2930	2930	2930	0
91	20230627	170700	14419350	2930	2930	2930	2930	0
92	20230627	170600	14419350	2930	2930	2930	2930	325
93	20230627	170500	14419350	2930	2930	2930	2930	0
94	20230627	170400	14419350	2930	2930	2930	2930	0
95	20230627	170300	14419350	2930	2930	2930	2930	0
96	20230627	170200	14419350	2930	2930	2930	2930	0
97	20230627	170100	14419350	2930	2930	2930	2930	0
98	20230627	170000	14419350	2930	2930	2930	2930	0
99	20230627	165900	14419350	2930	2930	2930	2930	0
100	20230627	165800	14419350	2930	2930	2930	2930	0
101	20230627	165700	14419350	2930	2930	2930	2930	0
102	20230627	165600	14419350	2930	2930	2930	2930	0
103	20230627	165500	14419350	2930	2930	2930	2930	0
104	20230627	165400	14419350	2930	2930	2930	2930	0
105	20230627	165300	14419350	2930	2930	2930	2930	0
106	20230627	165200	14419350	2930	2930	2930	2930	0
107	20230627	165100	14419350	2930	2930	2930	2930	0
108	20230627	165000	14419350	2930	2930	2930	2930	0
109	20230627	164900	14419350	2930	2930	2930	2930	0
110	20230627	164800	14419350	2930	2930	2930	2930	0
111	20230627	164700	14419350	2930	2930	2930	2930	0
112	20230627	164600	14419350	2930	2930	2930	2930	0
113	20230627	164500	14419350	2930	2930	2930	2930	0
114	20230627	164400	14419350	2930	2930	2930	2930	0
115	20230627	164300	14419350	2930	2930	2930	2930	0
116	20230627	164200	14419350	2930	2930	2930	2930	0
117	20230627	164100	14419350	2930	2930	2930	2930	0
118	20230627	164000	14419350	2930	2930	2930	2930	0
119	20230627	163900	14419350	2930	2930	2930	2930	0
120	20230627	163800	14419350	2930	2930	2930	2930	0
121	20230627	163700	14419350	2930	2930	2930	2930	0
122	20230627	163600	14419350	2930	2930	2930	2930	325
123	20230627	163500	14419350	2930	2930	2930	2930	0
124	20230627	163400	14419350	2930	2930	2930	2930	0
125	20230627	163300	14419350	2930	2930	2930	2930	0
126	20230627	163200	14419350	2930	2930	2930	2930	0
127	20230627	163100	14419350	2930	2930	2930	2930	0
128	20230627	163000	14419350	2930	2930	2930	2930	0
129	20230627	162900	14419350	2930	2930	2930	2930	0
130	20230627	162800	14419350	2930	2930	2930	2930	0
131	20230627	162700	14419350	2930	2930	2930	2930	0
132	20230627	162600	14419350	2930	2930	2930	2930	0
133	20230627	162500	14419350	2930	2930	2930	2930	0
134	20230627	162400	14419350	2930	2930	2930	2930	0
135	20230627	162300	14419350	2930	2930	2930	2930	0
136	20230627	162200	14419350	2930	2930	2930	2930	0
137	20230627	162100	14419350	2930	2930	2930	2930	0
138	20230627	162000	14419350	2930	2930	2930	2930	0
139	20230627	161900	14419350	2930	2930	2930	2930	0
140	20230627	161800	14419350	2930	2930	2930	2930	0
141	20230627	161700	14419350	2930	2930	2930	2930	0
142	20230627	161600	14419350	2930	2930	2930	2930	0
143	20230627	161500	14419350	2930	2930	2930	2930	0
144	20230627	161400	14419350	2930	2930	2930	2930	0
145	20230627	161300	14419350	2930	2930	2930	2930	0
146	20230627	161200	14419350	2930	2930	2930	2930	0
147	20230627	161100	14419350	2930	2930	2930	2930	0
148	20230627	161000	14419350	2930	2930	2930	2930	0
149	20230627	160900	14419350	2930	2930	2930	2930	0
150	20230627	160800	14419350	2930	2930	2930	2930	0
151	20230627	160700	14419350	2930	2930	2930	2930	0
152	20230627	160600	14419350	2930	2930	2930	2930	325
153	20230627	160500	14419350	2930	2930	2930	2930	0
154	20230627	160400	14419350	2930	2930	2930	2930	0
155	20230627	160300	14419350	2930	2930	2930	2930	0
156	20230627	160200	14419350	2930	2930	2930	2930	0
157	20230627	160100	14419350	2930	2930	2930	2930	0
158	20230627	160000	14419350	2930	2930	2930	2930	0
159	20230627	155900	14419350	2930	2930	2930	2930	0
160	20230627	155800	14419350	2930	2930	2930	2930	0
161	20230627	155700	14419350	2930	2930	2930	2930	0
162	20230627	155600	14419350	2930	2930	2930	2930	0
163	20230627	155500	14419350	2930	2930	2930	2930	0
164	20230627	155400	14419350	2930	2930	2930	2930	0
165	20230627	155300	14419350	2930	2930	2930	2930	0
166	20230627	155200	14419350	2930	2930	2930	2930	0
167	20230627	155100	14419350	2930	2930	2930	2930	0
168	20230627	155000	14419350	2930	2930	2930	2930	0
169	20230627	154900	14419350	2930	2930	2930	2930	0
170	20230627	154800	14419350	2930	2930	2930	2930	0
171	20230627	154700	14419350	2930	2930	2930	2930	0
172	20230627	154600	14419350	2930	2930	2930	2930	0
173	20230627	154500	14419350	2930	2930	2930	2930	0
174	20230627	154400	14419350	2930	2930	2930	2930	0
175	20230627	154300	14419350	2930	2930	2930	2930	0
176	20230627	154200	14419350	2930	2930	2930	2930	0
177	20230627	154100	14419350	2930	2930	2930	2930	0
178	20230627	154000	14419350	2930	2930	2930	2930	0
179	20230627	153900	14419350	2930	2930	2930	2930	0
180	20230627	153800	14419350	2930	2930	2930	2930	0
181	20230627	153700	14419350	2930	2930	2930	2930	0
182	20230627	153600	14419350	2930	2930	2930	2930	325
183	20230627	153500	14419350	2930	2930	2930	2930	0
184	20230627	153400	14419350	2930	2930	2930	2930	0
185	20230627	153300	14419350	2930	2930	2930	2930	0
186	20230627	153200	14419350	2930	2930	2930	2930	0
187	20230627	153100	14419350	2930	2930	2930	2930	0
188	20230627	153000	14419350	2930	2930	2930	2930	325
189	20230627	152900	13467100	2920	2920	2920	2920	0
190	20230627	152800	13467100	2920	2920	2920	2920	0
191	20230627	152700	13467100	2920	2920	2920	2920	0
192	20230627	152600	13467100	2920	2920	2920	2920	0
193	20230627	152500	13467100	2920	2920	2920	2920	0
194	20230627	152400	13467100	2920	2920	2920	2920	0
195	20230627	152300	13467100	2920	2920	2920	2920	0
196	20230627	152200	13467100	2920	2920	2920	2920	0
197	20230627	152100	13467100	2920	2920	2920	2920	0
198	20230627	152000	13467100	2920	2920	2920	2920	0
199	20230627	151900	13467100	2920	2920	2920	2920	0
200	20230627	151800	13467100	2920	2900	2920	2885	501
201	20230627	151700	12017015	2920	2920	2920	2920	1000
202	20230627	151600	9097015	2920	2905	2920	2905	10
203	20230627	151500	9067880	2900	2900	2900	2900	0
204	20230627	151400	9067880	2900	2900	2900	2900	0
205	20230627	151300	9067880	2900	2900	2900	2900	0
206	20230627	151200	9067880	2900	2900	2900	2900	0
207	20230627	151100	9067880	2900	2900	2900	2900	0
208	20230627	151000	9067880	2900	2900	2900	2900	0
209	20230627	150900	9067880	2900	2900	2900	2900	0
210	20230627	150800	9067880	2900	2900	2900	2900	0
211	20230627	150700	9067880	2900	2900	2900	2900	19
212	20230627	150600	9012780	2895	2895	2895	2895	0
213	20230627	150500	9012780	2895	2895	2895	2895	276
214	20230627	150400	8213760	2900	2900	2900	2900	1
215	20230627	150300	8210860	2895	2895	2895	2895	0
216	20230627	150200	8210860	2895	2895	2895	2895	1
217	20230627	150100	8207965	2900	2900	2900	2900	0
218	20230627	150000	8207965	2900	2900	2900	2900	0
219	20230627	145900	8207965	2900	2900	2900	2900	0
220	20230627	145800	8207965	2900	2900	2900	2900	0
221	20230627	145700	8207965	2900	2900	2900	2900	0
222	20230627	145600	8207965	2900	2900	2900	2900	0
223	20230627	145500	8207965	2900	2900	2900	2900	0
224	20230627	145400	8207965	2900	2900	2900	2900	0
225	20230627	145300	8207965	2900	2900	2900	2900	0
226	20230627	145200	8207965	2900	2900	2900	2900	0
227	20230627	145100	8207965	2900	2900	2900	2900	3
228	20230627	145000	8199265	2905	2905	2905	2905	0
229	20230627	144900	8199265	2905	2905	2905	2905	0
230	20230627	144800	8199265	2905	2905	2905	2905	0
231	20230627	144700	8199265	2905	2905	2905	2905	0
232	20230627	144600	8199265	2905	2905	2905	2905	0
233	20230627	144500	8199265	2905	2905	2905	2905	0
234	20230627	144400	8199265	2905	2905	2905	2905	0
235	20230627	144300	8199265	2905	2905	2905	2905	0
236	20230627	144200	8199265	2905	2905	2905	2905	1
237	20230627	144100	8196360	2895	2895	2895	2895	0
238	20230627	144000	8196360	2895	2900	2900	2895	19
239	20230627	143900	8141350	2905	2905	2905	2905	0
240	20230627	143800	8141350	2905	2905	2905	2905	0
241	20230627	143700	8141350	2905	2905	2905	2905	0
242	20230627	143600	8141350	2905	2905	2905	2905	0
243	20230627	143500	8141350	2905	2905	2905	2905	0
244	20230627	143400	8141350	2905	2905	2905	2905	0
245	20230627	143300	8141350	2905	2905	2905	2905	0
246	20230627	143200	8141350	2905	2905	2905	2905	0
247	20230627	143100	8141350	2905	2905	2905	2905	0
248	20230627	143000	8141350	2905	2905	2905	2905	0
249	20230627	142900	8141350	2905	2905	2905	2905	0
250	20230627	142800	8141350	2905	2905	2905	2905	0
251	20230627	142700	8141350	2905	2905	2905	2905	0
252	20230627	142600	8141350	2905	2905	2905	2905	1
253	20230627	142500	8138445	2905	2905	2905	2905	0
254	20230627	142400	8138445	2905	2905	2905	2905	0
255	20230627	142300	8138445	2905	2905	2905	2905	0
256	20230627	142200	8138445	2905	2905	2905	2905	0
257	20230627	142100	8138445	2905	2905	2905	2905	0
258	20230627	142000	8138445	2905	2905	2905	2905	0
259	20230627	141900	8138445	2905	2905	2905	2905	0
260	20230627	141800	8138445	2905	2905	2905	2905	0
261	20230627	141700	8138445	2905	2905	2905	2905	0
262	20230627	141600	8138445	2905	2905	2905	2905	0
263	20230627	141500	8138445	2905	2905	2905	2905	0
264	20230627	141400	8138445	2905	2905	2905	2905	0
265	20230627	141300	8138445	2905	2905	2905	2905	0
266	20230627	141200	8138445	2905	2905	2905	2905	0
267	20230627	141100	8138445	2905	2905	2905	2905	0
268	20230627	141000	8138445	2905	2905	2905	2905	0
269	20230627	140900	8138445	2905	2905	2905	2905	0
270	20230627	140800	8138445	2905	2905	2905	2905	0
271	20230627	140700	8138445	2905	2905	2905	2905	0
272	20230627	140600	8138445	2905	2905	2905	2905	0
273	20230627	140500	8138445	2905	2905	2905	2905	0
274	20230627	140400	8138445	2905	2905	2905	2905	60
275	20230627	140300	7964145	2905	2905	2905	2905	0
276	20230627	140200	7964145	2905	2905	2905	2905	0
277	20230627	140100	7964145	2905	2905	2905	2905	0
278	20230627	140000	7964145	2905	2905	2905	2905	31
279	20230627	135900	7874090	2905	2905	2905	2905	30
280	20230627	135800	7786940	2905	2905	2905	2905	12
281	20230627	135700	7752080	2905	2905	2905	2905	0
282	20230627	135600	7752080	2905	2905	2905	2905	40
283	20230627	135500	7635880	2890	2905	2905	2890	4
284	20230627	135400	7624285	2905	2905	2905	2905	0
285	20230627	135300	7624285	2905	2905	2905	2905	0
286	20230627	135200	7624285	2905	2905	2905	2905	0
287	20230627	135100	7624285	2905	2905	2905	2905	0
288	20230627	135000	7624285	2905	2905	2905	2905	0
289	20230627	134900	7624285	2905	2905	2905	2905	0
290	20230627	134800	7624285	2905	2905	2905	2905	0
291	20230627	134700	7624285	2905	2905	2905	2905	0
292	20230627	134600	7624285	2905	2905	2905	2905	1
293	20230627	134500	7621380	2920	2920	2920	2920	0
294	20230627	134400	7621380	2920	2920	2920	2920	0
295	20230627	134300	7621380	2920	2920	2920	2920	0
296	20230627	134200	7621380	2920	2920	2920	2920	0
297	20230627	134100	7621380	2920	2920	2920	2920	0
298	20230627	134000	7621380	2920	2920	2920	2920	0
299	20230627	133900	7621380	2920	2920	2920	2920	0
300	20230627	133800	7621380	2920	2920	2920	2920	0
301	20230627	133700	7621380	2920	2920	2920	2920	0
302	20230627	133600	7621380	2920	2920	2920	2920	0
303	20230627	133500	7621380	2920	2920	2920	2920	0
304	20230627	133400	7621380	2920	2920	2920	2920	0
305	20230627	133300	7621380	2920	2920	2920	2920	0
306	20230627	133200	7621380	2920	2920	2920	2920	0
307	20230627	133100	7621380	2920	2920	2920	2920	0
308	20230627	133000	7621380	2920	2920	2920	2920	0
309	20230627	132900	7621380	2920	2920	2920	2920	0
310	20230627	132800	7621380	2920	2920	2920	2920	0
311	20230627	132700	7621380	2920	2920	2920	2920	0
312	20230627	132600	7621380	2920	2920	2920	2920	0
313	20230627	132500	7621380	2920	2920	2920	2920	0
314	20230627	132400	7621380	2920	2920	2920	2920	1
315	20230627	132300	7618460	2900	2900	2900	2900	0
316	20230627	132200	7618460	2900	2900	2900	2900	0
317	20230627	132100	7618460	2900	2900	2900	2900	0
318	20230627	132000	7618460	2900	2900	2900	2900	0
319	20230627	131900	7618460	2900	2900	2900	2900	0
320	20230627	131800	7618460	2900	2900	2900	2900	0
321	20230627	131700	7618460	2900	2900	2900	2900	0
322	20230627	131600	7618460	2900	2900	2900	2900	0
323	20230627	131500	7618460	2900	2900	2900	2900	0
324	20230627	131400	7618460	2900	2900	2900	2900	0
325	20230627	131300	7618460	2900	2900	2900	2900	0
326	20230627	131200	7618460	2900	2900	2900	2900	0
327	20230627	131100	7618460	2900	2900	2900	2900	0
328	20230627	131000	7618460	2900	2900	2900	2900	0
329	20230627	130900	7618460	2900	2900	2900	2900	0
330	20230627	130800	7618460	2900	2900	2900	2900	0
331	20230627	130700	7618460	2900	2900	2900	2900	0
332	20230627	130600	7618460	2900	2900	2900	2900	0
333	20230627	130500	7618460	2900	2900	2900	2900	0
334	20230627	130400	7618460	2900	2900	2900	2900	0
335	20230627	130300	7618460	2900	2900	2900	2900	0
336	20230627	130200	7618460	2900	2900	2900	2900	197
337	20230627	130100	7047160	2905	2905	2905	2905	0
338	20230627	130000	7047160	2905	2905	2905	2905	0
339	20230627	125900	7047160	2905	2905	2905	2905	0
340	20230627	125800	7047160	2905	2905	2905	2905	0
341	20230627	125700	7047160	2905	2905	2905	2905	0
342	20230627	125600	7047160	2905	2905	2905	2905	0
343	20230627	125500	7047160	2905	2905	2905	2905	0
344	20230627	125400	7047160	2905	2905	2905	2905	0
345	20230627	125300	7047160	2905	2905	2905	2905	0
346	20230627	125200	7047160	2905	2905	2905	2905	0
347	20230627	125100	7047160	2905	2905	2905	2905	0
348	20230627	125000	7047160	2905	2905	2905	2905	0
349	20230627	124900	7047160	2905	2905	2905	2905	0
350	20230627	124800	7047160	2905	2905	2905	2905	0
351	20230627	124700	7047160	2905	2905	2905	2905	0
352	20230627	124600	7047160	2905	2905	2905	2905	0
353	20230627	124500	7047160	2905	2905	2905	2905	0
354	20230627	124400	7047160	2905	2905	2905	2905	0
355	20230627	124300	7047160	2905	2905	2905	2905	0
356	20230627	124200	7047160	2905	2905	2905	2905	0
357	20230627	124100	7047160	2905	2905	2905	2905	0
358	20230627	124000	7047160	2905	2905	2905	2905	0
359	20230627	123900	7047160	2905	2905	2905	2905	0
360	20230627	123800	7047160	2905	2905	2905	2905	0
361	20230627	123700	7047160	2905	2905	2905	2905	0
362	20230627	123600	7047160	2905	2905	2905	2905	0
363	20230627	123500	7047160	2905	2905	2905	2905	0
364	20230627	123400	7047160	2905	2905	2905	2905	0
365	20230627	123300	7047160	2905	2925	2925	2905	377
366	20230627	123200	5951365	2930	2930	2930	2930	0
367	20230627	123100	5951365	2930	2930	2930	2930	0
368	20230627	123000	5951365	2930	2930	2930	2930	0
369	20230627	122900	5951365	2930	2930	2930	2930	0
370	20230627	122800	5951365	2930	2930	2930	2930	0
371	20230627	122700	5951365	2930	2930	2930	2930	0
372	20230627	122600	5951365	2930	2930	2930	2930	0
373	20230627	122500	5951365	2930	2930	2930	2930	0
374	20230627	122400	5951365	2930	2930	2930	2930	0
375	20230627	122300	5951365	2930	2930	2930	2930	0
376	20230627	122200	5951365	2930	2930	2930	2930	0
377	20230627	122100	5951365	2930	2930	2930	2930	0
378	20230627	122000	5951365	2930	2930	2930	2930	0
379	20230627	121900	5951365	2930	2930	2930	2930	0
380	20230627	121800	5951365	2930	2930	2930	2930	0
381	20230627	121700	5951365	2930	2930	2930	2930	0
382	20230627	121600	5951365	2930	2930	2930	2930	0
383	20230627	121500	5951365	2930	2930	2930	2930	0
384	20230627	121400	5951365	2930	2930	2930	2930	0
385	20230627	121300	5951365	2930	2930	2930	2930	0
386	20230627	121200	5951365	2930	2930	2930	2930	0
387	20230627	121100	5951365	2930	2930	2930	2930	0
388	20230627	121000	5951365	2930	2930	2930	2930	0
389	20230627	120900	5951365	2930	2930	2930	2930	0
390	20230627	120800	5951365	2930	2930	2930	2930	0
391	20230627	120700	5951365	2930	2930	2930	2930	0
392	20230627	120600	5951365	2930	2930	2930	2930	0
393	20230627	120500	5951365	2930	2930	2930	2930	0
394	20230627	120400	5951365	2930	2930	2930	2930	0
395	20230627	120300	5951365	2930	2930	2930	2930	0
396	20230627	120200	5951365	2930	2930	2930	2930	0
397	20230627	120100	5951365	2930	2930	2930	2930	0
398	20230627	120000	5951365	2930	2930	2930	2930	0
399	20230627	115900	5951365	2930	2930	2930	2930	0
400	20230627	115800	5951365	2930	2930	2930	2930	0
401	20230627	115700	5951365	2930	2930	2930	2930	0
402	20230627	115600	5951365	2930	2930	2930	2930	0
403	20230627	115500	5951365	2930	2930	2930	2930	0
404	20230627	115400	5951365	2930	2930	2930	2930	0
405	20230627	115300	5951365	2930	2930	2930	2930	0
406	20230627	115200	5951365	2930	2930	2930	2930	0
407	20230627	115100	5951365	2930	2930	2930	2930	0
408	20230627	115000	5951365	2930	2930	2930	2930	0
409	20230627	114900	5951365	2930	2930	2930	2930	0
410	20230627	114800	5951365	2930	2930	2930	2930	0
411	20230627	114700	5951365	2930	2930	2930	2930	0
412	20230627	114600	5951365	2930	2930	2930	2930	0
413	20230627	114500	5951365	2930	2930	2930	2930	0
414	20230627	114400	5951365	2930	2930	2930	2930	0
415	20230627	114300	5951365	2930	2930	2930	2930	0
416	20230627	114200	5951365	2930	2930	2930	2930	0
417	20230627	114100	5951365	2930	2930	2930	2930	0
418	20230627	114000	5951365	2930	2930	2930	2930	0
419	20230627	113900	5951365	2930	2930	2930	2930	17
420	20230627	113800	5901555	2930	2930	2930	2930	0
421	20230627	113700	5901555	2930	2930	2930	2930	0
422	20230627	113600	5901555	2930	2930	2930	2930	0
423	20230627	113500	5901555	2930	2930	2930	2930	0
424	20230627	113400	5901555	2930	2930	2930	2930	0
425	20230627	113300	5901555	2930	2930	2930	2930	0
426	20230627	113200	5901555	2930	2930	2930	2930	0
427	20230627	113100	5901555	2930	2930	2930	2930	0
428	20230627	113000	5901555	2930	2930	2930	2930	0
429	20230627	112900	5901555	2930	2930	2930	2930	0
430	20230627	112800	5901555	2930	2930	2930	2930	0
431	20230627	112700	5901555	2930	2930	2930	2930	0
432	20230627	112600	5901555	2930	2930	2930	2930	0
433	20230627	112500	5901555	2930	2930	2930	2930	0
434	20230627	112400	5901555	2930	2930	2930	2930	0
435	20230627	112300	5901555	2930	2920	2930	2920	686
436	20230627	112200	3891910	2915	2915	2915	2915	0
437	20230627	112100	3891910	2915	2915	2915	2915	0
438	20230627	112000	3891910	2915	2915	2915	2915	0
439	20230627	111900	3891910	2915	2915	2915	2915	0
440	20230627	111800	3891910	2915	2915	2915	2915	0
441	20230627	111700	3891910	2915	2915	2915	2915	0
442	20230627	111600	3891910	2915	2915	2915	2915	0
443	20230627	111500	3891910	2915	2915	2915	2915	0
444	20230627	111400	3891910	2915	2915	2915	2915	0
445	20230627	111300	3891910	2915	2915	2915	2915	37
446	20230627	111200	3784055	2915	2915	2915	2915	0
447	20230627	111100	3784055	2915	2915	2915	2915	0
448	20230627	111000	3784055	2915	2915	2915	2915	0
449	20230627	110900	3784055	2915	2915	2915	2915	40
450	20230627	110800	3667455	2930	2930	2930	2930	0
451	20230627	110700	3667455	2930	2930	2930	2930	0
452	20230627	110600	3667455	2930	2930	2930	2930	0
453	20230627	110500	3667455	2930	2930	2930	2930	0
454	20230627	110400	3667455	2930	2930	2930	2930	0
455	20230627	110300	3667455	2930	2930	2930	2930	0
456	20230627	110200	3667455	2930	2930	2930	2930	0
457	20230627	110100	3667455	2930	2930	2930	2930	0
458	20230627	110000	3667455	2930	2930	2930	2930	0
459	20230627	105900	3667455	2930	2930	2930	2930	0
460	20230627	105800	3667455	2930	2930	2930	2930	0
461	20230627	105700	3667455	2930	2930	2930	2930	0
462	20230627	105600	3667455	2930	2930	2930	2930	0
463	20230627	105500	3667455	2930	2930	2930	2930	0
464	20230627	105400	3667455	2930	2930	2930	2930	0
465	20230627	105300	3667455	2930	2930	2930	2930	0
466	20230627	105200	3667455	2930	2930	2930	2930	0
467	20230627	105100	3667455	2930	2930	2930	2930	0
468	20230627	105000	3667455	2930	2930	2930	2930	0
469	20230627	104900	3667455	2930	2930	2930	2930	34
470	20230627	104800	3567835	2930	2930	2930	2930	0
471	20230627	104700	3567835	2930	2930	2930	2930	0
472	20230627	104600	3567835	2930	2930	2930	2930	0
473	20230627	104500	3567835	2930	2930	2930	2930	0
474	20230627	104400	3567835	2930	2930	2930	2930	2
475	20230627	104300	3561975	2915	2915	2915	2915	0
476	20230627	104200	3561975	2915	2915	2915	2915	0
477	20230627	104100	3561975	2915	2915	2915	2915	0
478	20230627	104000	3561975	2915	2915	2915	2915	0
479	20230627	103900	3561975	2915	2915	2915	2915	0
480	20230627	103800	3561975	2915	2915	2915	2915	0
481	20230627	103700	3561975	2915	2915	2915	2915	0
482	20230627	103600	3561975	2915	2915	2915	2915	0
483	20230627	103500	3561975	2915	2915	2915	2915	0
484	20230627	103400	3561975	2915	2915	2915	2915	0
485	20230627	103300	3561975	2915	2915	2915	2915	0
486	20230627	103200	3561975	2915	2915	2915	2915	0
487	20230627	103100	3561975	2915	2915	2915	2915	0
488	20230627	103000	3561975	2915	2915	2915	2915	0
489	20230627	102900	3561975	2915	2915	2915	2915	0
490	20230627	102800	3561975	2915	2915	2915	2915	0
491	20230627	102700	3561975	2915	2915	2915	2915	0
492	20230627	102600	3561975	2915	2915	2915	2915	0
493	20230627	102500	3561975	2915	2915	2915	2915	0
494	20230627	102400	3561975	2915	2915	2915	2915	0
495	20230627	102300	3561975	2915	2915	2915	2915	0
496	20230627	102200	3561975	2915	2915	2915	2915	0
497	20230627	102100	3561975	2915	2915	2915	2915	0
498	20230627	102000	3561975	2915	2915	2915	2915	0
499	20230627	101900	3561975	2915	2915	2915	2915	0
500	20230627	101800	3561975	2915	2915	2915	2915	0
501	20230627	101700	3561975	2915	2915	2915	2915	60
502	20230627	101600	3387075	2915	2915	2915	2915	0
503	20230627	101500	3387075	2915	2915	2915	2915	0
504	20230627	101400	3387075	2915	2915	2915	2915	0
505	20230627	101300	3387075	2915	2915	2915	2915	0
506	20230627	101200	3387075	2915	2915	2915	2915	0
507	20230627	101100	3387075	2915	2915	2915	2915	0
508	20230627	101000	3387075	2915	2915	2915	2915	0
509	20230627	100900	3387075	2915	2915	2915	2915	0
510	20230627	100800	3387075	2915	2915	2915	2915	0
511	20230627	100700	3387075	2915	2915	2915	2915	0
512	20230627	100600	3387075	2915	2915	2915	2915	0
513	20230627	100500	3387075	2915	2915	2915	2915	0
514	20230627	100400	3387075	2915	2915	2915	2915	0
515	20230627	100300	3387075	2915	2915	2915	2915	0
516	20230627	100200	3387075	2915	2915	2915	2915	0
517	20230627	100100	3387075	2915	2915	2915	2915	0
518	20230627	100000	3387075	2915	2915	2915	2915	0
519	20230627	095900	3387075	2915	2915	2915	2915	0
520	20230627	095800	3387075	2915	2915	2915	2915	0
521	20230627	095700	3387075	2915	2915	2915	2915	0
522	20230627	095600	3387075	2915	2915	2915	2915	0
523	20230627	095500	3387075	2915	2915	2915	2915	0
524	20230627	095400	3387075	2915	2915	2915	2915	70
525	20230627	095300	3183025	2915	2915	2915	2915	129
526	20230627	095200	2806990	2930	2930	2930	2930	0
527	20230627	095100	2806990	2930	2930	2930	2930	168
528	20230627	095000	2314750	2930	2930	2930	2930	0
529	20230627	094900	2314750	2930	2930	2930	2930	0
530	20230627	094800	2314750	2930	2930	2930	2930	0
531	20230627	094700	2314750	2930	2930	2930	2930	5
532	20230627	094600	2300100	2930	2930	2930	2930	0
533	20230627	094500	2300100	2930	2930	2930	2930	0
534	20230627	094400	2300100	2930	2930	2930	2930	0
535	20230627	094300	2300100	2930	2930	2930	2930	48
536	20230627	094200	2159460	2930	2930	2930	2930	8
537	20230627	094100	2136020	2940	2940	2940	2940	147
538	20230627	094000	1703840	2945	2945	2945	2945	0
539	20230627	093900	1703840	2945	2945	2945	2945	0
540	20230627	093800	1703840	2945	2945	2945	2945	0
541	20230627	093700	1703840	2945	2945	2945	2945	0
542	20230627	093600	1703840	2945	2945	2945	2945	0
543	20230627	093500	1703840	2945	2945	2945	2945	0
544	20230627	093400	1703840	2945	2945	2945	2945	0
545	20230627	093300	1703840	2945	2945	2945	2945	0
546	20230627	093200	1703840	2945	2945	2945	2945	0
547	20230627	093100	1703840	2945	2945	2945	2945	0
548	20230627	093000	1703840	2945	2945	2945	2945	0
549	20230627	092900	1703840	2945	2945	2945	2945	0
550	20230627	092800	1703840	2945	2945	2945	2945	0
551	20230627	092700	1703840	2945	2945	2945	2945	0
552	20230627	092600	1703840	2945	2945	2945	2945	0
553	20230627	092500	1703840	2945	2945	2945	2945	0
554	20230627	092400	1703840	2945	2945	2945	2945	0
555	20230627	092300	1703840	2945	2945	2945	2945	0
556	20230627	092200	1703840	2945	2945	2945	2945	0
557	20230627	092100	1703840	2945	2945	2945	2945	0
558	20230627	092000	1703840	2945	2945	2945	2945	0
559	20230627	091900	1703840	2945	2945	2945	2945	0
560	20230627	091800	1703840	2945	2945	2945	2945	0
561	20230627	091700	1703840	2945	2945	2945	2945	0
562	20230627	091600	1703840	2945	2945	2945	2945	0
563	20230627	091500	1703840	2945	2945	2945	2945	0
564	20230627	091400	1703840	2945	2945	2945	2945	0
565	20230627	091300	1703840	2945	2945	2945	2945	0
566	20230627	091200	1703840	2945	2945	2945	2945	0
567	20230627	091100	1703840	2945	2945	2945	2945	0
568	20230627	091000	1703840	2945	2945	2945	2945	0
569	20230627	090900	1703840	2945	2945	2945	2945	0
570	20230627	090800	1703840	2945	2945	2945	2945	78
571	20230627	090700	1474130	2945	2945	2945	2945	166
572	20230627	090600	985260	2950	2950	2950	2950	0
573	20230627	090500	985260	2950	2950	2950	2950	0
574	20230627	090400	985260	2950	2950	2950	2950	0
575	20230627	090300	985260	2950	2950	2950	2950	0
576	20230627	090200	985260	2950	2950	2950	2950	0
577	20230627	090100	985260	2950	2950	2950	2950	10
578	20230627	090000	955760	2945	2950	2950	2945	324