KissMeData/002200/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	195100	201871680	2980	2980	2980	2980	1586
3	20230616	195000	201871680	2980	2980	2980	2980	0
4	20230616	194900	201871680	2980	2980	2980	2980	0
5	20230616	194800	201871680	2980	2980	2980	2980	0
6	20230616	194700	201871680	2980	2980	2980	2980	0
7	20230616	194600	201871680	2980	2980	2980	2980	0
8	20230616	194500	201871680	2980	2980	2980	2980	0
9	20230616	194400	201871680	2980	2980	2980	2980	0
10	20230616	194300	201871680	2980	2980	2980	2980	0
11	20230616	194200	201871680	2980	2980	2980	2980	0
12	20230616	194100	201871680	2980	2980	2980	2980	0
13	20230616	194000	201871680	2980	2980	2980	2980	0
14	20230616	193900	201871680	2980	2980	2980	2980	0
15	20230616	193800	201871680	2980	2980	2980	2980	0
16	20230616	193700	201871680	2980	2980	2980	2980	0
17	20230616	193600	201871680	2980	2980	2980	2980	0
18	20230616	193500	201871680	2980	2980	2980	2980	0
19	20230616	193400	201871680	2980	2980	2980	2980	0
20	20230616	193300	201871680	2980	2980	2980	2980	0
21	20230616	193200	201871680	2980	2980	2980	2980	0
22	20230616	193100	201871680	2980	2980	2980	2980	0
23	20230616	193000	201871680	2980	2980	2980	2980	0
24	20230616	192900	201871680	2980	2980	2980	2980	0
25	20230616	192800	201871680	2980	2980	2980	2980	0
26	20230616	192700	201871680	2980	2980	2980	2980	0
27	20230616	192600	201871680	2980	2980	2980	2980	0
28	20230616	192500	201871680	2980	2980	2980	2980	0
29	20230616	192400	201871680	2980	2980	2980	2980	0
30	20230616	192300	201871680	2980	2980	2980	2980	0
31	20230616	192200	201871680	2980	2980	2980	2980	0
32	20230616	192100	201871680	2980	2980	2980	2980	1586
33	20230616	192000	201871680	2980	2980	2980	2980	0
34	20230616	191900	201871680	2980	2980	2980	2980	0
35	20230616	191800	201871680	2980	2980	2980	2980	0
36	20230616	191700	201871680	2980	2980	2980	2980	0
37	20230616	191600	201871680	2980	2980	2980	2980	0
38	20230616	191500	201871680	2980	2980	2980	2980	0
39	20230616	191400	201871680	2980	2980	2980	2980	0
40	20230616	191300	201871680	2980	2980	2980	2980	0
41	20230616	191200	201871680	2980	2980	2980	2980	0
42	20230616	191100	201871680	2980	2980	2980	2980	0
43	20230616	191000	201871680	2980	2980	2980	2980	0
44	20230616	190900	201871680	2980	2980	2980	2980	0
45	20230616	190800	201871680	2980	2980	2980	2980	0
46	20230616	190700	201871680	2980	2980	2980	2980	0
47	20230616	190600	201871680	2980	2980	2980	2980	0
48	20230616	190500	201871680	2980	2980	2980	2980	0
49	20230616	190400	201871680	2980	2980	2980	2980	0
50	20230616	190300	201871680	2980	2980	2980	2980	0
51	20230616	190200	201871680	2980	2980	2980	2980	0
52	20230616	190100	201871680	2980	2980	2980	2980	0
53	20230616	190000	201871680	2980	2980	2980	2980	0
54	20230616	185900	201871680	2980	2980	2980	2980	0
55	20230616	185800	201871680	2980	2980	2980	2980	0
56	20230616	185700	201871680	2980	2980	2980	2980	0
57	20230616	185600	201871680	2980	2980	2980	2980	0
58	20230616	185500	201871680	2980	2980	2980	2980	0
59	20230616	185400	201871680	2980	2980	2980	2980	0
60	20230616	185300	201871680	2980	2980	2980	2980	0
61	20230616	185200	201871680	2980	2980	2980	2980	0
62	20230616	185100	201871680	2980	2980	2980	2980	1586
63	20230616	185000	201871680	2980	2980	2980	2980	0
64	20230616	184900	201871680	2980	2980	2980	2980	0
65	20230616	184800	201871680	2980	2980	2980	2980	0
66	20230616	184700	201871680	2980	2980	2980	2980	0
67	20230616	184600	201871680	2980	2980	2980	2980	0
68	20230616	184500	201871680	2980	2980	2980	2980	0
69	20230616	184400	201871680	2980	2980	2980	2980	0
70	20230616	184300	201871680	2980	2980	2980	2980	0
71	20230616	184200	201871680	2980	2980	2980	2980	0
72	20230616	184100	201871680	2980	2980	2980	2980	0
73	20230616	184000	201871680	2980	2980	2980	2980	0
74	20230616	183900	201871680	2980	2980	2980	2980	0
75	20230616	183800	201871680	2980	2980	2980	2980	0
76	20230616	183700	201871680	2980	2980	2980	2980	0
77	20230616	183600	201871680	2980	2980	2980	2980	0
78	20230616	183500	201871680	2980	2980	2980	2980	0
79	20230616	183400	201871680	2980	2980	2980	2980	0
80	20230616	183300	201871680	2980	2980	2980	2980	0
81	20230616	183200	201871680	2980	2980	2980	2980	0
82	20230616	183100	201871680	2980	2980	2980	2980	0
83	20230616	183000	201871680	2980	2980	2980	2980	0
84	20230616	182900	201871680	2980	2980	2980	2980	0
85	20230616	182800	201871680	2980	2980	2980	2980	0
86	20230616	182700	201871680	2980	2980	2980	2980	0
87	20230616	182600	201871680	2980	2980	2980	2980	0
88	20230616	182500	201871680	2980	2980	2980	2980	0
89	20230616	182400	201871680	2980	2980	2980	2980	0
90	20230616	182300	201871680	2980	2980	2980	2980	0
91	20230616	182200	201871680	2980	2980	2980	2980	0
92	20230616	182100	201871680	2980	2980	2980	2980	1586
93	20230616	182000	201871680	2980	2980	2980	2980	0
94	20230616	181900	201871680	2980	2980	2980	2980	0
95	20230616	181800	201871680	2980	2980	2980	2980	0
96	20230616	181700	201871680	2980	2980	2980	2980	0
97	20230616	181600	201871680	2980	2980	2980	2980	0
98	20230616	181500	201871680	2980	2980	2980	2980	0
99	20230616	181400	201871680	2980	2980	2980	2980	0
100	20230616	181300	201871680	2980	2980	2980	2980	0
101	20230616	181200	201871680	2980	2980	2980	2980	0
102	20230616	181100	201871680	2980	2980	2980	2980	0
103	20230616	181000	201871680	2980	2980	2980	2980	0
104	20230616	180900	201871680	2980	2980	2980	2980	0
105	20230616	180800	201871680	2980	2980	2980	2980	0
106	20230616	180700	201871680	2980	2980	2980	2980	0
107	20230616	180600	201871680	2980	2980	2980	2980	0
108	20230616	180500	201871680	2980	2980	2980	2980	0
109	20230616	180400	201871680	2980	2980	2980	2980	0
110	20230616	180300	201871680	2980	2980	2980	2980	0
111	20230616	180200	201871680	2980	2980	2980	2980	0
112	20230616	180100	201871680	2980	2980	2980	2980	0
113	20230616	180000	201871680	2980	2980	2980	2980	0
114	20230616	175900	201871680	2980	2980	2980	2980	0
115	20230616	175800	201871680	2980	2980	2980	2980	0
116	20230616	175700	201871680	2980	2980	2980	2980	0
117	20230616	175600	201871680	2980	2980	2980	2980	0
118	20230616	175500	201871680	2980	2980	2980	2980	0
119	20230616	175400	201871680	2980	2980	2980	2980	0
120	20230616	175300	201871680	2980	2980	2980	2980	0
121	20230616	175200	201871680	2980	2980	2980	2980	0
122	20230616	175100	201871680	2980	2980	2980	2980	1586
123	20230616	175000	201871680	2980	2980	2980	2980	0
124	20230616	174900	201871680	2980	2980	2980	2980	0
125	20230616	174800	201871680	2980	2980	2980	2980	0
126	20230616	174700	201871680	2980	2980	2980	2980	0
127	20230616	174600	201871680	2980	2980	2980	2980	0
128	20230616	174500	201871680	2980	2980	2980	2980	0
129	20230616	174400	201871680	2980	2980	2980	2980	0
130	20230616	174300	201871680	2980	2980	2980	2980	0
131	20230616	174200	201871680	2980	2980	2980	2980	0
132	20230616	174100	201871680	2980	2980	2980	2980	0
133	20230616	174000	201871680	2980	2980	2980	2980	0
134	20230616	173900	201871680	2980	2980	2980	2980	0
135	20230616	173800	201871680	2980	2980	2980	2980	0
136	20230616	173700	201871680	2980	2980	2980	2980	0
137	20230616	173600	201871680	2980	2980	2980	2980	0
138	20230616	173500	201871680	2980	2980	2980	2980	0
139	20230616	173400	201871680	2980	2980	2980	2980	0
140	20230616	173300	201871680	2980	2980	2980	2980	0
141	20230616	173200	201871680	2980	2980	2980	2980	0
142	20230616	173100	201871680	2980	2980	2980	2980	0
143	20230616	173000	201871680	2980	2980	2980	2980	0
144	20230616	172900	201871680	2980	2980	2980	2980	0
145	20230616	172800	201871680	2980	2980	2980	2980	0
146	20230616	172700	201871680	2980	2980	2980	2980	0
147	20230616	172600	201871680	2980	2980	2980	2980	0
148	20230616	172500	201871680	2980	2980	2980	2980	0
149	20230616	172400	201871680	2980	2980	2980	2980	0
150	20230616	172300	201871680	2980	2980	2980	2980	0
151	20230616	172200	201871680	2980	2980	2980	2980	0
152	20230616	172100	201871680	2980	2980	2980	2980	1586
153	20230616	172000	201871680	2980	2980	2980	2980	0
154	20230616	171900	201871680	2980	2980	2980	2980	0
155	20230616	171800	201871680	2980	2980	2980	2980	0
156	20230616	171700	201871680	2980	2980	2980	2980	0
157	20230616	171600	201871680	2980	2980	2980	2980	0
158	20230616	171500	201871680	2980	2980	2980	2980	0
159	20230616	171400	201871680	2980	2980	2980	2980	0
160	20230616	171300	201871680	2980	2980	2980	2980	0
161	20230616	171200	201871680	2980	2980	2980	2980	0
162	20230616	171100	201871680	2980	2980	2980	2980	0
163	20230616	171000	201871680	2980	2980	2980	2980	0
164	20230616	170900	201871680	2980	2980	2980	2980	0
165	20230616	170800	201871680	2980	2980	2980	2980	0
166	20230616	170700	201871680	2980	2980	2980	2980	0
167	20230616	170600	201871680	2980	2980	2980	2980	0
168	20230616	170500	201871680	2980	2980	2980	2980	0
169	20230616	170400	201871680	2980	2980	2980	2980	0
170	20230616	170300	201871680	2980	2980	2980	2980	0
171	20230616	170200	201871680	2980	2980	2980	2980	0
172	20230616	170100	201871680	2980	2980	2980	2980	0
173	20230616	170000	201871680	2980	2980	2980	2980	0
174	20230616	165900	201871680	2980	2980	2980	2980	0
175	20230616	165800	201871680	2980	2980	2980	2980	0
176	20230616	165700	201871680	2980	2980	2980	2980	0
177	20230616	165600	201871680	2980	2980	2980	2980	0
178	20230616	165500	201871680	2980	2980	2980	2980	0
179	20230616	165400	201871680	2980	2980	2980	2980	0
180	20230616	165300	201871680	2980	2980	2980	2980	0
181	20230616	165200	201871680	2980	2980	2980	2980	0
182	20230616	165100	201871680	2980	2980	2980	2980	1586
183	20230616	165000	201871680	2980	2980	2980	2980	0
184	20230616	164900	201871680	2980	2980	2980	2980	0
185	20230616	164800	201871680	2980	2980	2980	2980	0
186	20230616	164700	201871680	2980	2980	2980	2980	0
187	20230616	164600	201871680	2980	2980	2980	2980	0
188	20230616	164500	201871680	2980	2980	2980	2980	0
189	20230616	164400	201871680	2980	2980	2980	2980	0
190	20230616	164300	201871680	2980	2980	2980	2980	0
191	20230616	164200	201871680	2980	2980	2980	2980	0
192	20230616	164100	201871680	2980	2980	2980	2980	0
193	20230616	164000	201871680	2980	2980	2980	2980	0
194	20230616	163900	201871680	2980	2980	2980	2980	0
195	20230616	163800	201871680	2980	2980	2980	2980	0
196	20230616	163700	201871680	2980	2980	2980	2980	0
197	20230616	163600	201871680	2980	2980	2980	2980	0
198	20230616	163500	201871680	2980	2980	2980	2980	0
199	20230616	163400	201871680	2980	2980	2980	2980	0
200	20230616	163300	201871680	2980	2980	2980	2980	0
201	20230616	163200	201871680	2980	2980	2980	2980	0
202	20230616	163100	201871680	2980	2980	2980	2980	0
203	20230616	163000	201871680	2980	2980	2980	2980	0
204	20230616	162900	201871680	2980	2980	2980	2980	0
205	20230616	162800	201871680	2980	2980	2980	2980	0
206	20230616	162700	201871680	2980	2980	2980	2980	0
207	20230616	162600	201871680	2980	2980	2980	2980	0
208	20230616	162500	201871680	2980	2980	2980	2980	0
209	20230616	162400	201871680	2980	2980	2980	2980	0
210	20230616	162300	201871680	2980	2980	2980	2980	0
211	20230616	162200	201871680	2980	2980	2980	2980	0
212	20230616	162100	201871680	2980	2980	2980	2980	1586
213	20230616	162000	201871680	2980	2980	2980	2980	0
214	20230616	161900	201871680	2980	2980	2980	2980	0
215	20230616	161800	201871680	2980	2980	2980	2980	0
216	20230616	161700	201871680	2980	2980	2980	2980	0
217	20230616	161600	201871680	2980	2980	2980	2980	0
218	20230616	161500	201871680	2980	2980	2980	2980	0
219	20230616	161400	201871680	2980	2980	2980	2980	0
220	20230616	161300	201871680	2980	2980	2980	2980	0
221	20230616	161200	201871680	2980	2980	2980	2980	0
222	20230616	161100	201871680	2980	2980	2980	2980	0
223	20230616	161000	201871680	2980	2980	2980	2980	0
224	20230616	160900	201871680	2980	2980	2980	2980	0
225	20230616	160800	201871680	2980	2980	2980	2980	0
226	20230616	160700	201871680	2980	2980	2980	2980	0
227	20230616	160600	201871680	2980	2980	2980	2980	0
228	20230616	160500	201871680	2980	2980	2980	2980	0
229	20230616	160400	201871680	2980	2980	2980	2980	0
230	20230616	160300	201871680	2980	2980	2980	2980	0
231	20230616	160200	201871680	2980	2980	2980	2980	0
232	20230616	160100	201871680	2980	2980	2980	2980	0
233	20230616	160000	201871680	2980	2980	2980	2980	0
234	20230616	155900	201871680	2980	2980	2980	2980	0
235	20230616	155800	201871680	2980	2980	2980	2980	0
236	20230616	155700	201871680	2980	2980	2980	2980	0
237	20230616	155600	201871680	2980	2980	2980	2980	0
238	20230616	155500	201871680	2980	2980	2980	2980	0
239	20230616	155400	201871680	2980	2980	2980	2980	0
240	20230616	155300	201871680	2980	2980	2980	2980	0
241	20230616	155200	201871680	2980	2980	2980	2980	0
242	20230616	155100	201871680	2980	2980	2980	2980	1586
243	20230616	155000	201871680	2980	2980	2980	2980	0
244	20230616	154900	201871680	2980	2980	2980	2980	0
245	20230616	154800	201871680	2980	2980	2980	2980	0
246	20230616	154700	201871680	2980	2980	2980	2980	0
247	20230616	154600	201871680	2980	2980	2980	2980	0
248	20230616	154500	201871680	2980	2980	2980	2980	0
249	20230616	154400	201871680	2980	2980	2980	2980	0
250	20230616	154300	201871680	2980	2980	2980	2980	0
251	20230616	154200	201871680	2980	2980	2980	2980	0
252	20230616	154100	201871680	2980	2980	2980	2980	0
253	20230616	154000	201871680	2980	2980	2980	2980	0
254	20230616	153900	201871680	2980	2980	2980	2980	0
255	20230616	153800	201871680	2980	2980	2980	2980	0
256	20230616	153700	201871680	2980	2980	2980	2980	0
257	20230616	153600	201871680	2980	2980	2980	2980	0
258	20230616	153500	201871680	2980	2980	2980	2980	0
259	20230616	153400	201871680	2980	2980	2980	2980	0
260	20230616	153300	201871680	2980	2980	2980	2980	0
261	20230616	153200	201871680	2980	2980	2980	2980	0
262	20230616	153100	201871680	2980	2980	2980	2980	0
263	20230616	153000	201871680	2980	2980	2980	2980	1586
264	20230616	152900	197145400	2980	2980	2980	2980	0
265	20230616	152800	197145400	2980	2980	2980	2980	0
266	20230616	152700	197145400	2980	2980	2980	2980	0
267	20230616	152600	197145400	2980	2980	2980	2980	0
268	20230616	152500	197145400	2980	2980	2980	2980	0
269	20230616	152400	197145400	2980	2980	2980	2980	0
270	20230616	152300	197145400	2980	2980	2980	2980	0
271	20230616	152200	197145400	2980	2980	2980	2980	0
272	20230616	152100	197145400	2980	2980	2980	2980	0
273	20230616	152000	197145400	2980	2980	2980	2980	0
274	20230616	151900	197145400	2980	2950	2980	2925	1306
275	20230616	151800	193288340	2950	2950	2950	2950	181
276	20230616	151700	192754390	2945	2935	2945	2925	78
277	20230616	151600	192525630	2950	2950	2950	2950	0
278	20230616	151500	192525630	2950	2950	2950	2950	1
279	20230616	151400	192522680	2955	2955	2955	2955	1
280	20230616	151300	192519725	2955	2955	2955	2955	4
281	20230616	151200	192507905	2955	2955	2955	2955	3
282	20230616	151100	192499040	2955	2950	2955	2950	38
283	20230616	151000	192386930	2950	2950	2950	2950	34
284	20230616	150900	192286630	2960	2960	2960	2960	2
285	20230616	150800	192280710	2950	2965	2965	2950	54
286	20230616	150700	192121340	2975	2975	2975	2975	0
287	20230616	150600	192121340	2975	2975	2975	2975	0
288	20230616	150500	192121340	2975	2975	2975	2975	0
289	20230616	150400	192121340	2975	2975	2975	2975	0
290	20230616	150300	192121340	2975	2975	2975	2975	0
291	20230616	150200	192121340	2975	2975	2975	2975	0
292	20230616	150100	192121340	2975	2975	2975	2975	0
293	20230616	150000	192121340	2975	2975	2975	2975	0
294	20230616	145900	192121340	2975	2975	2975	2975	0
295	20230616	145800	192121340	2975	2975	2975	2975	2000
296	20230616	145700	186171340	2980	2980	2980	2980	0
297	20230616	145600	186171340	2980	2980	2980	2980	0
298	20230616	145500	186171340	2980	2980	2980	2980	0
299	20230616	145400	186171340	2980	2980	2980	2980	0
300	20230616	145300	186171340	2980	2980	2980	2980	0
301	20230616	145200	186171340	2980	2975	2980	2975	4
302	20230616	145100	186159430	2960	2960	2960	2960	1
303	20230616	145000	186156470	2980	2980	2980	2980	0
304	20230616	144900	186156470	2980	2980	2980	2980	1001
305	20230616	144800	183173490	2980	2980	2980	2980	113
306	20230616	144700	182836750	2980	2960	2980	2930	497
307	20230616	144600	181377300	2980	2990	3000	2955	1543
308	20230616	144500	176798140	2990	2975	3035	2975	4185
309	20230616	144400	164217560	2955	2955	2955	2955	496
310	20230616	144300	162751880	3000	3000	3000	3000	0
311	20230616	144200	162751880	3000	2960	3000	2960	3378
312	20230616	144100	152710085	2960	2960	2960	2960	0
313	20230616	144000	152710085	2960	2960	2960	2960	0
314	20230616	143900	152710085	2960	2930	2960	2930	3725
315	20230616	143800	141738555	2930	2930	2930	2930	16
316	20230616	143700	141691675	2930	2930	2930	2930	2
317	20230616	143600	141685815	2915	2910	2915	2910	2723
318	20230616	143500	133751705	2910	2910	2910	2910	0
319	20230616	143400	133751705	2910	2910	2910	2910	24
320	20230616	143300	133681865	2910	2910	2910	2910	500
321	20230616	143200	132226865	2910	2910	2910	2910	0
322	20230616	143100	132226865	2910	2910	2910	2910	0
323	20230616	143000	132226865	2910	2910	2910	2910	0
324	20230616	142900	132226865	2910	2910	2910	2910	0
325	20230616	142800	132226865	2910	2910	2910	2910	300
326	20230616	142700	131353865	2910	2910	2910	2910	0
327	20230616	142600	131353865	2910	2910	2910	2910	0
328	20230616	142500	131353865	2910	2910	2910	2910	0
329	20230616	142400	131353865	2910	2910	2910	2910	0
330	20230616	142300	131353865	2910	2910	2910	2910	0
331	20230616	142200	131353865	2910	2910	2910	2910	0
332	20230616	142100	131353865	2910	2910	2910	2910	31
333	20230616	142000	131263655	2910	2915	2915	2910	456
334	20230616	141900	129934655	2915	2915	2915	2915	81
335	20230616	141800	129698540	2915	2915	2915	2915	28
336	20230616	141700	129616920	2920	2920	2920	2920	111
337	20230616	141600	129292800	2920	2920	2920	2920	0
338	20230616	141500	129292800	2920	2920	2920	2920	0
339	20230616	141400	129292800	2920	2920	2920	2920	0
340	20230616	141300	129292800	2920	2920	2920	2920	0
341	20230616	141200	129292800	2920	2920	2920	2920	0
342	20230616	141100	129292800	2920	2920	2920	2920	0
343	20230616	141000	129292800	2920	2920	2920	2920	0
344	20230616	140900	129292800	2920	2920	2920	2920	2
345	20230616	140800	129286960	2920	2920	2920	2920	0
346	20230616	140700	129286960	2920	2920	2920	2920	0
347	20230616	140600	129286960	2920	2920	2920	2920	710
348	20230616	140500	127213760	2930	2930	2930	2930	0
349	20230616	140400	127213760	2930	2930	2930	2930	0
350	20230616	140300	127213760	2930	2930	2930	2930	0
351	20230616	140200	127213760	2930	2930	2930	2930	0
352	20230616	140100	127213760	2930	2930	2930	2930	0
353	20230616	140000	127213760	2930	2930	2930	2930	0
354	20230616	135900	127213760	2930	2930	2930	2930	0
355	20230616	135800	127213760	2930	2930	2930	2930	0
356	20230616	135700	127213760	2930	2930	2930	2930	0
357	20230616	135600	127213760	2930	2930	2930	2930	0
358	20230616	135500	127213760	2930	2930	2930	2930	0
359	20230616	135400	127213760	2930	2925	2930	2925	2
360	20230616	135300	127207905	2920	2920	2920	2920	0
361	20230616	135200	127207905	2920	2920	2920	2920	0
362	20230616	135100	127207905	2920	2920	2920	2920	0
363	20230616	135000	127207905	2920	2920	2920	2920	0
364	20230616	134900	127207905	2920	2920	2920	2920	0
365	20230616	134800	127207905	2920	2920	2920	2920	0
366	20230616	134700	127207905	2920	2920	2920	2920	16
367	20230616	134600	127161185	2920	2920	2920	2920	15
368	20230616	134500	127117385	2920	2920	2920	2920	422
369	20230616	134400	125885145	2930	2930	2930	2930	6
370	20230616	134300	125867565	2930	2930	2930	2930	0
371	20230616	134200	125867565	2930	2930	2930	2930	0
372	20230616	134100	125867565	2930	2930	2930	2930	1
373	20230616	134000	125864635	2935	2935	2935	2935	0
374	20230616	133900	125864635	2935	2935	2935	2935	0
375	20230616	133800	125864635	2935	2935	2935	2935	0
376	20230616	133700	125864635	2935	2935	2935	2935	0
377	20230616	133600	125864635	2935	2935	2935	2935	0
378	20230616	133500	125864635	2935	2935	2935	2935	0
379	20230616	133400	125864635	2935	2935	2935	2935	0
380	20230616	133300	125864635	2935	2935	2935	2935	0
381	20230616	133200	125864635	2935	2935	2935	2935	0
382	20230616	133100	125864635	2935	2935	2935	2935	0
383	20230616	133000	125864635	2935	2935	2935	2935	0
384	20230616	132900	125864635	2935	2935	2935	2935	70
385	20230616	132800	125659185	2935	2935	2935	2935	0
386	20230616	132700	125659185	2935	2935	2935	2935	0
387	20230616	132600	125659185	2935	2935	2935	2935	0
388	20230616	132500	125659185	2935	2935	2935	2935	0
389	20230616	132400	125659185	2935	2935	2935	2935	0
390	20230616	132300	125659185	2935	2935	2935	2935	0
391	20230616	132200	125659185	2935	2935	2935	2935	0
392	20230616	132100	125659185	2935	2935	2935	2935	0
393	20230616	132000	125659185	2935	2935	2935	2935	0
394	20230616	131900	125659185	2935	2935	2935	2935	0
395	20230616	131800	125659185	2935	2935	2935	2935	0
396	20230616	131700	125659185	2935	2935	2935	2935	0
397	20230616	131600	125659185	2935	2935	2935	2935	0
398	20230616	131500	125659185	2935	2935	2935	2935	0
399	20230616	131400	125659185	2935	2935	2935	2935	0
400	20230616	131300	125659185	2935	2935	2935	2935	5
401	20230616	131200	125644510	2935	2935	2935	2935	0
402	20230616	131100	125644510	2935	2935	2935	2935	0
403	20230616	131000	125644510	2935	2935	2935	2935	0
404	20230616	130900	125644510	2935	2935	2935	2935	0
405	20230616	130800	125644510	2935	2935	2935	2935	0
406	20230616	130700	125644510	2935	2935	2935	2935	0
407	20230616	130600	125644510	2935	2935	2935	2935	0
408	20230616	130500	125644510	2935	2935	2935	2935	0
409	20230616	130400	125644510	2935	2935	2935	2935	0
410	20230616	130300	125644510	2935	2935	2935	2935	0
411	20230616	130200	125644510	2935	2935	2935	2935	0
412	20230616	130100	125644510	2935	2935	2935	2935	0
413	20230616	130000	125644510	2935	2930	2935	2930	4
414	20230616	125900	125632780	2935	2935	2935	2935	0
415	20230616	125800	125632780	2935	2935	2935	2935	0
416	20230616	125700	125632780	2935	2935	2935	2935	0
417	20230616	125600	125632780	2935	2935	2935	2935	0
418	20230616	125500	125632780	2935	2935	2935	2935	0
419	20230616	125400	125632780	2935	2935	2935	2935	61
420	20230616	125300	125453745	2935	2935	2935	2935	0
421	20230616	125200	125453745	2935	2930	2935	2930	2
422	20230616	125100	125447880	2935	2930	2935	2930	2
423	20230616	125000	125442015	2935	2930	2935	2930	35
424	20230616	124900	125339460	2920	2920	2920	2920	0
425	20230616	124800	125339460	2920	2920	2920	2920	20
426	20230616	124700	125281060	2920	2930	2930	2920	2
427	20230616	124600	125275210	2935	2935	2935	2935	0
428	20230616	124500	125275210	2935	2935	2935	2935	0
429	20230616	124400	125275210	2935	2920	2935	2920	658
430	20230616	124300	123353820	2920	2920	2920	2920	0
431	20230616	124200	123353820	2920	2915	2920	2915	310
432	20230616	124100	122448645	2915	2930	2930	2850	6019
433	20230616	124000	105038060	2945	2945	2945	2945	2
434	20230616	123900	105032170	2945	2945	2945	2945	0
435	20230616	123800	105032170	2945	2945	2945	2945	0
436	20230616	123700	105032170	2945	2945	2945	2945	0
437	20230616	123600	105032170	2945	2945	2945	2945	0
438	20230616	123500	105032170	2945	2945	2945	2945	0
439	20230616	123400	105032170	2945	2945	2945	2945	0
440	20230616	123300	105032170	2945	2945	2945	2945	2
441	20230616	123200	105026280	2940	2940	2940	2940	0
442	20230616	123100	105026280	2940	2940	2940	2940	0
443	20230616	123000	105026280	2940	2940	2940	2940	0
444	20230616	122900	105026280	2940	2940	2940	2940	105
445	20230616	122800	104717580	2945	2940	2945	2940	1051
446	20230616	122700	101622400	2945	2945	2945	2945	0
447	20230616	122600	101622400	2945	2940	2945	2940	6
448	20230616	122500	101604755	2945	2940	2945	2930	84
449	20230616	122400	101358015	2940	2930	2940	2930	62
450	20230616	122300	101176335	2940	2940	2940	2940	2
451	20230616	122200	101170455	2930	2940	2940	2930	21
452	20230616	122100	101108865	2940	2940	2940	2940	0
453	20230616	122000	101108865	2940	2940	2940	2940	0
454	20230616	121900	101108865	2940	2940	2940	2940	0
455	20230616	121800	101108865	2940	2940	2940	2940	0
456	20230616	121700	101108865	2940	2940	2940	2940	0
457	20230616	121600	101108865	2940	2940	2940	2940	1
458	20230616	121500	101105925	2935	2935	2935	2935	0
459	20230616	121400	101105925	2935	2935	2935	2935	0
460	20230616	121300	101105925	2935	2935	2935	2935	1
461	20230616	121200	101102990	2940	2940	2940	2940	0
462	20230616	121100	101102990	2940	2940	2940	2940	0
463	20230616	121000	101102990	2940	2940	2940	2940	0
464	20230616	120900	101102990	2940	2940	2940	2940	0
465	20230616	120800	101102990	2940	2940	2940	2940	0
466	20230616	120700	101102990	2940	2940	2940	2940	0
467	20230616	120600	101102990	2940	2940	2940	2940	0
468	20230616	120500	101102990	2940	2940	2940	2940	0
469	20230616	120400	101102990	2940	2940	2940	2940	0
470	20230616	120300	101102990	2940	2940	2940	2940	1
471	20230616	120200	101100050	2940	2940	2940	2940	0
472	20230616	120100	101100050	2940	2940	2940	2940	0
473	20230616	120000	101100050	2940	2940	2940	2940	0
474	20230616	115900	101100050	2940	2940	2940	2940	1
475	20230616	115800	101097110	2940	2940	2940	2940	0
476	20230616	115700	101097110	2940	2940	2940	2940	0
477	20230616	115600	101097110	2940	2940	2940	2940	2
478	20230616	115500	101091230	2940	2940	2940	2940	1
479	20230616	115400	101088290	2940	2940	2940	2940	0
480	20230616	115300	101088290	2940	2940	2940	2940	0
481	20230616	115200	101088290	2940	2940	2940	2940	0
482	20230616	115100	101088290	2940	2940	2940	2940	0
483	20230616	115000	101088290	2940	2940	2940	2940	0
484	20230616	114900	101088290	2940	2940	2940	2940	0
485	20230616	114800	101088290	2940	2940	2940	2940	0
486	20230616	114700	101088290	2940	2940	2940	2940	0
487	20230616	114600	101088290	2940	2940	2940	2940	10
488	20230616	114500	101058890	2940	2940	2940	2940	10
489	20230616	114400	101029490	2940	2940	2940	2940	1
490	20230616	114300	101026550	2940	2930	2940	2930	102
491	20230616	114200	100727670	2940	2930	2940	2930	78
492	20230616	114100	100499110	2930	2930	2930	2930	100
493	20230616	114000	100206110	2930	2935	2935	2930	50
494	20230616	113900	100059520	2940	2940	2940	2940	3
495	20230616	113800	100050700	2940	2940	2940	2940	0
496	20230616	113700	100050700	2940	2940	2940	2940	1
497	20230616	113600	100047760	2935	2935	2935	2935	0
498	20230616	113500	100047760	2935	2935	2935	2935	1320
499	20230616	113400	96173560	2935	2935	2935	2935	21
500	20230616	113300	96111925	2940	2940	2940	2940	4
501	20230616	113200	96100165	2935	2935	2935	2935	501
502	20230616	113100	94629730	2935	2935	2935	2935	100
503	20230616	113000	94336230	2935	2935	2935	2935	0
504	20230616	112900	94336230	2935	2935	2935	2935	0
505	20230616	112800	94336230	2935	2935	2935	2935	0
506	20230616	112700	94336230	2935	2935	2935	2935	9
507	20230616	112600	94309815	2935	2935	2935	2935	2
508	20230616	112500	94303945	2935	2935	2935	2935	0
509	20230616	112400	94303945	2935	2935	2935	2935	0
510	20230616	112300	94303945	2935	2935	2935	2935	0
511	20230616	112200	94303945	2935	2935	2935	2935	1
512	20230616	112100	94301010	2935	2935	2935	2935	0
513	20230616	112000	94301010	2935	2935	2935	2935	1
514	20230616	111900	94298075	2920	2920	2920	2920	0
515	20230616	111800	94298075	2920	2920	2920	2920	397
516	20230616	111700	93138835	2920	2920	2920	2920	0
517	20230616	111600	93138835	2920	2920	2920	2920	0
518	20230616	111500	93138835	2920	2920	2920	2920	0
519	20230616	111400	93138835	2920	2920	2920	2920	0
520	20230616	111300	93138835	2920	2920	2920	2920	1104
521	20230616	111200	89915155	2945	2945	2945	2945	0
522	20230616	111100	89915155	2945	2945	2945	2945	0
523	20230616	111000	89915155	2945	2945	2945	2945	0
524	20230616	110900	89915155	2945	2945	2945	2945	0
525	20230616	110800	89915155	2945	2945	2945	2945	0
526	20230616	110700	89915155	2945	2945	2945	2945	1
527	20230616	110600	89912210	2945	2945	2945	2945	1
528	20230616	110500	89909265	2945	2945	2945	2945	0
529	20230616	110400	89909265	2945	2915	2945	2915	251
530	20230616	110300	89176070	2915	2920	2920	2915	1989
531	20230616	110200	83375135	2945	2945	2945	2945	16
532	20230616	110100	83328015	2945	2945	2945	2945	0
533	20230616	110000	83328015	2945	2945	2945	2945	0
534	20230616	105900	83328015	2945	2925	2945	2920	4002
535	20230616	105800	71641075	2945	2945	2945	2945	0
536	20230616	105700	71641075	2945	2945	2945	2945	0
537	20230616	105600	71641075	2945	2945	2945	2945	0
538	20230616	105500	71641075	2945	2945	2945	2945	10
539	20230616	105400	71611625	2950	2950	2950	2950	0
540	20230616	105300	71611625	2950	2950	2950	2950	0
541	20230616	105200	71611625	2950	2950	2950	2950	0
542	20230616	105100	71611625	2950	2950	2950	2950	0
543	20230616	105000	71611625	2950	2950	2950	2950	0
544	20230616	104900	71611625	2950	2950	2950	2950	0
545	20230616	104800	71611625	2950	2950	2950	2950	0
546	20230616	104700	71611625	2950	2950	2950	2950	0
547	20230616	104600	71611625	2950	2950	2950	2950	2
548	20230616	104500	71605725	2930	2930	2930	2930	0
549	20230616	104400	71605725	2930	2930	2930	2930	102
550	20230616	104300	71306865	2930	2930	2930	2930	0
551	20230616	104200	71306865	2930	2930	2930	2930	190
552	20230616	104100	70750165	2930	2930	2930	2930	0
553	20230616	104000	70750165	2930	2930	2930	2930	0
554	20230616	103900	70750165	2930	2930	2930	2930	0
555	20230616	103800	70750165	2930	2935	2950	2930	20
556	20230616	103700	70691430	2950	2945	2950	2945	3
557	20230616	103600	70682585	2950	2950	2950	2950	1
558	20230616	103500	70679635	2955	2955	2955	2955	0
559	20230616	103400	70679635	2955	2955	2955	2955	1
560	20230616	103300	70676680	2940	2940	2940	2940	2
561	20230616	103200	70670800	2955	2955	2955	2955	0
562	20230616	103100	70670800	2955	2955	2955	2955	1
563	20230616	103000	70667845	2960	2965	2965	2960	110
564	20230616	102900	70342195	2965	2965	2965	2965	2
565	20230616	102800	70336265	2965	2950	2965	2950	70
566	20230616	102700	70129690	2950	2940	2950	2940	203
567	20230616	102600	69532840	2935	2935	2935	2935	0
568	20230616	102500	69532840	2935	2935	2935	2935	2629
569	20230616	102400	61816725	2935	2935	2935	2935	1023
570	20230616	102300	58814220	2935	2935	2935	2935	16
571	20230616	102200	58767260	2935	2935	2935	2935	0
572	20230616	102100	58767260	2935	2935	2935	2935	0
573	20230616	102000	58767260	2935	2920	2935	2920	744
574	20230616	101900	56591245	2920	2920	2920	2920	0
575	20230616	101800	56591245	2920	2920	2920	2920	109
576	20230616	101700	56272965	2920	2920	2920	2920	136
577	20230616	101600	55875845	2920	2920	2920	2920	368
578	20230616	101500	54801285	2920	2920	2920	2920	0
579	20230616	101400	54801285	2920	2920	2920	2920	100
580	20230616	101300	54509285	2915	2920	2920	2915	20
581	20230616	101200	54450935	2920	2920	2920	2920	210
582	20230616	101100	53837735	2920	2920	2920	2920	11
583	20230616	101000	53805615	2920	2920	2920	2920	50
584	20230616	100900	53659615	2920	2920	2920	2920	0
585	20230616	100800	53659615	2920	2920	2920	2920	0
586	20230616	100700	53659615	2920	2920	2920	2920	724
587	20230616	100600	51545535	2920	2920	2920	2920	231
588	20230616	100500	50871015	2925	2925	2925	2925	0
589	20230616	100400	50871015	2925	2925	2925	2925	0
590	20230616	100300	50871015	2925	2925	2925	2925	0
591	20230616	100200	50871015	2925	2925	2925	2925	0
592	20230616	100100	50871015	2925	2925	2925	2925	1
593	20230616	100000	50868090	2925	2925	2925	2925	0
594	20230616	095900	50868090	2925	2925	2925	2925	0
595	20230616	095800	50868090	2925	2920	2925	2920	503
596	20230616	095700	49399320	2920	2920	2925	2920	1447
597	20230616	095600	45171820	2920	2920	2920	2920	0
598	20230616	095500	45171820	2920	2920	2920	2920	824
599	20230616	095400	42765740	2925	2920	2925	2920	41
600	20230616	095300	42646015	2925	2925	2925	2925	0
601	20230616	095200	42646015	2925	2925	2925	2925	1
602	20230616	095100	42643090	2925	2925	2925	2925	50
603	20230616	095000	42496840	2925	2925	2930	2925	2085
604	20230616	094900	36398200	2920	2920	2920	2920	0
605	20230616	094800	36398200	2920	2920	2920	2920	30
606	20230616	094700	36310600	2920	2920	2920	2920	0
607	20230616	094600	36310600	2920	2920	2920	2920	0
608	20230616	094500	36310600	2920	2920	2920	2920	10
609	20230616	094400	36281400	2925	2925	2925	2925	0
610	20230616	094300	36281400	2925	2925	2925	2925	0
611	20230616	094200	36281400	2925	2925	2925	2925	0
612	20230616	094100	36281400	2925	2925	2925	2925	0
613	20230616	094000	36281400	2925	2925	2925	2925	0
614	20230616	093900	36281400	2925	2925	2925	2925	0
615	20230616	093800	36281400	2925	2925	2925	2925	4
616	20230616	093700	36269700	2925	2925	2925	2925	5
617	20230616	093600	36255075	2925	2925	2925	2925	0
618	20230616	093500	36255075	2925	2925	2925	2925	0
619	20230616	093400	36255075	2925	2925	2925	2925	0
620	20230616	093300	36255075	2925	2925	2925	2925	0
621	20230616	093200	36255075	2925	2925	2925	2925	0
622	20230616	093100	36255075	2925	2925	2925	2925	0
623	20230616	093000	36255075	2925	2925	2925	2925	70
624	20230616	092900	36050325	2925	2925	2925	2925	0
625	20230616	092800	36050325	2925	2925	2925	2925	25
626	20230616	092700	35977200	2925	2925	2925	2925	0
627	20230616	092600	35977200	2925	2905	2925	2905	10
628	20230616	092500	35948130	2935	2935	2935	2935	0
629	20230616	092400	35948130	2935	2935	2935	2935	0
630	20230616	092300	35948130	2935	2935	2935	2935	0
631	20230616	092200	35948130	2935	2935	2935	2935	0
632	20230616	092100	35948130	2935	2910	2935	2910	474
633	20230616	092000	34568740	2910	2905	2910	2900	5391
634	20230616	091900	18915180	2910	2910	2910	2910	2
635	20230616	091800	18909360	2910	2910	2910	2910	10
636	20230616	091700	18880260	2935	2910	2935	2910	12
637	20230616	091600	18845290	2935	2905	2935	2905	312
638	20230616	091500	17936115	2905	2910	2910	2905	1060
639	20230616	091400	14853015	2935	2920	2935	2910	272
640	20230616	091300	14060985	2935	2935	2935	2935	2
641	20230616	091200	14055115	2920	2930	2935	2920	44
642	20230616	091100	13926210	2935	2930	2935	2930	4
643	20230616	091000	13914485	2935	2915	2935	2915	102
644	20230616	090900	13617115	2940	2940	2940	2940	0
645	20230616	090800	13617115	2940	2940	2940	2940	0
646	20230616	090700	13617115	2940	2940	2940	2940	0
647	20230616	090600	13617115	2940	2915	2940	2915	56
648	20230616	090500	13453625	2920	2920	2920	2920	0
649	20230616	090400	13453625	2920	2925	2925	2920	2126
650	20230616	090300	7245695	2940	2935	2940	2935	50
651	20230616	090200	7098925	2940	2945	2945	2920	169
652	20230616	090100	6605355	2920	2935	2970	2920	1639
653	20230616	090000	1814525	2980	2920	2980	2920	621