KissMeData/002210/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	195700	152455340	5830	5830	5830	5830	5517
3	20230615	195600	152455340	5830	5830	5830	5830	0
4	20230615	195500	152455340	5830	5830	5830	5830	0
5	20230615	195400	152455340	5830	5830	5830	5830	0
6	20230615	195300	152455340	5830	5830	5830	5830	0
7	20230615	195200	152455340	5830	5830	5830	5830	0
8	20230615	195100	152455340	5830	5830	5830	5830	0
9	20230615	195000	152455340	5830	5830	5830	5830	0
10	20230615	194900	152455340	5830	5830	5830	5830	0
11	20230615	194800	152455340	5830	5830	5830	5830	0
12	20230615	194700	152455340	5830	5830	5830	5830	0
13	20230615	194600	152455340	5830	5830	5830	5830	0
14	20230615	194500	152455340	5830	5830	5830	5830	0
15	20230615	194400	152455340	5830	5830	5830	5830	0
16	20230615	194300	152455340	5830	5830	5830	5830	0
17	20230615	194200	152455340	5830	5830	5830	5830	0
18	20230615	194100	152455340	5830	5830	5830	5830	0
19	20230615	194000	152455340	5830	5830	5830	5830	0
20	20230615	193900	152455340	5830	5830	5830	5830	0
21	20230615	193800	152455340	5830	5830	5830	5830	0
22	20230615	193700	152455340	5830	5830	5830	5830	0
23	20230615	193600	152455340	5830	5830	5830	5830	0
24	20230615	193500	152455340	5830	5830	5830	5830	0
25	20230615	193400	152455340	5830	5830	5830	5830	0
26	20230615	193300	152455340	5830	5830	5830	5830	0
27	20230615	193200	152455340	5830	5830	5830	5830	0
28	20230615	193100	152455340	5830	5830	5830	5830	0
29	20230615	193000	152455340	5830	5830	5830	5830	0
30	20230615	192900	152455340	5830	5830	5830	5830	0
31	20230615	192800	152455340	5830	5830	5830	5830	0
32	20230615	192700	152455340	5830	5830	5830	5830	5517
33	20230615	192600	152455340	5830	5830	5830	5830	0
34	20230615	192500	152455340	5830	5830	5830	5830	0
35	20230615	192400	152455340	5830	5830	5830	5830	0
36	20230615	192300	152455340	5830	5830	5830	5830	0
37	20230615	192200	152455340	5830	5830	5830	5830	0
38	20230615	192100	152455340	5830	5830	5830	5830	0
39	20230615	192000	152455340	5830	5830	5830	5830	0
40	20230615	191900	152455340	5830	5830	5830	5830	0
41	20230615	191800	152455340	5830	5830	5830	5830	0
42	20230615	191700	152455340	5830	5830	5830	5830	0
43	20230615	191600	152455340	5830	5830	5830	5830	0
44	20230615	191500	152455340	5830	5830	5830	5830	0
45	20230615	191400	152455340	5830	5830	5830	5830	0
46	20230615	191300	152455340	5830	5830	5830	5830	0
47	20230615	191200	152455340	5830	5830	5830	5830	0
48	20230615	191100	152455340	5830	5830	5830	5830	0
49	20230615	191000	152455340	5830	5830	5830	5830	0
50	20230615	190900	152455340	5830	5830	5830	5830	0
51	20230615	190800	152455340	5830	5830	5830	5830	0
52	20230615	190700	152455340	5830	5830	5830	5830	0
53	20230615	190600	152455340	5830	5830	5830	5830	0
54	20230615	190500	152455340	5830	5830	5830	5830	0
55	20230615	190400	152455340	5830	5830	5830	5830	0
56	20230615	190300	152455340	5830	5830	5830	5830	0
57	20230615	190200	152455340	5830	5830	5830	5830	0
58	20230615	190100	152455340	5830	5830	5830	5830	0
59	20230615	190000	152455340	5830	5830	5830	5830	0
60	20230615	185900	152455340	5830	5830	5830	5830	0
61	20230615	185800	152455340	5830	5830	5830	5830	0
62	20230615	185700	152455340	5830	5830	5830	5830	5517
63	20230615	185600	152455340	5830	5830	5830	5830	0
64	20230615	185500	152455340	5830	5830	5830	5830	0
65	20230615	185400	152455340	5830	5830	5830	5830	0
66	20230615	185300	152455340	5830	5830	5830	5830	0
67	20230615	185200	152455340	5830	5830	5830	5830	0
68	20230615	185100	152455340	5830	5830	5830	5830	0
69	20230615	185000	152455340	5830	5830	5830	5830	0
70	20230615	184900	152455340	5830	5830	5830	5830	0
71	20230615	184800	152455340	5830	5830	5830	5830	0
72	20230615	184700	152455340	5830	5830	5830	5830	0
73	20230615	184600	152455340	5830	5830	5830	5830	0
74	20230615	184500	152455340	5830	5830	5830	5830	0
75	20230615	184400	152455340	5830	5830	5830	5830	0
76	20230615	184300	152455340	5830	5830	5830	5830	0
77	20230615	184200	152455340	5830	5830	5830	5830	0
78	20230615	184100	152455340	5830	5830	5830	5830	0
79	20230615	184000	152455340	5830	5830	5830	5830	0
80	20230615	183900	152455340	5830	5830	5830	5830	0
81	20230615	183800	152455340	5830	5830	5830	5830	0
82	20230615	183700	152455340	5830	5830	5830	5830	0
83	20230615	183600	152455340	5830	5830	5830	5830	0
84	20230615	183500	152455340	5830	5830	5830	5830	0
85	20230615	183400	152455340	5830	5830	5830	5830	0
86	20230615	183300	152455340	5830	5830	5830	5830	0
87	20230615	183200	152455340	5830	5830	5830	5830	0
88	20230615	183100	152455340	5830	5830	5830	5830	0
89	20230615	183000	152455340	5830	5830	5830	5830	0
90	20230615	182900	152455340	5830	5830	5830	5830	0
91	20230615	182800	152455340	5830	5830	5830	5830	0
92	20230615	182700	152455340	5830	5830	5830	5830	5517
93	20230615	182600	152455340	5830	5830	5830	5830	0
94	20230615	182500	152455340	5830	5830	5830	5830	0
95	20230615	182400	152455340	5830	5830	5830	5830	0
96	20230615	182300	152455340	5830	5830	5830	5830	0
97	20230615	182200	152455340	5830	5830	5830	5830	0
98	20230615	182100	152455340	5830	5830	5830	5830	0
99	20230615	182000	152455340	5830	5830	5830	5830	0
100	20230615	181900	152455340	5830	5830	5830	5830	0
101	20230615	181800	152455340	5830	5830	5830	5830	0
102	20230615	181700	152455340	5830	5830	5830	5830	0
103	20230615	181600	152455340	5830	5830	5830	5830	0
104	20230615	181500	152455340	5830	5830	5830	5830	0
105	20230615	181400	152455340	5830	5830	5830	5830	0
106	20230615	181300	152455340	5830	5830	5830	5830	0
107	20230615	181200	152455340	5830	5830	5830	5830	0
108	20230615	181100	152455340	5830	5830	5830	5830	0
109	20230615	181000	152455340	5830	5830	5830	5830	0
110	20230615	180900	152455340	5830	5830	5830	5830	0
111	20230615	180800	152455340	5830	5830	5830	5830	0
112	20230615	180700	152455340	5830	5830	5830	5830	0
113	20230615	180600	152455340	5830	5830	5830	5830	0
114	20230615	180500	152455340	5830	5830	5830	5830	0
115	20230615	180400	152455340	5830	5830	5830	5830	0
116	20230615	180300	152455340	5830	5830	5830	5830	0
117	20230615	180200	152455340	5830	5830	5830	5830	0
118	20230615	180100	152455340	5830	5830	5830	5830	0
119	20230615	180000	152455340	5830	5830	5830	5830	0
120	20230615	175900	152455340	5830	5830	5830	5830	0
121	20230615	175800	152455340	5830	5830	5830	5830	0
122	20230615	175700	152455340	5830	5830	5830	5830	5517
123	20230615	175600	152455340	5830	5830	5830	5830	0
124	20230615	175500	152455340	5830	5830	5830	5830	0
125	20230615	175400	152455340	5830	5830	5830	5830	0
126	20230615	175300	152455340	5830	5830	5830	5830	0
127	20230615	175200	152455340	5830	5830	5830	5830	0
128	20230615	175100	152455340	5830	5830	5830	5830	0
129	20230615	175000	152455340	5830	5830	5830	5830	0
130	20230615	174900	152455340	5830	5830	5830	5830	0
131	20230615	174800	152455340	5830	5830	5830	5830	0
132	20230615	174700	152455340	5830	5830	5830	5830	0
133	20230615	174600	152455340	5830	5830	5830	5830	0
134	20230615	174500	152455340	5830	5830	5830	5830	0
135	20230615	174400	152455340	5830	5830	5830	5830	0
136	20230615	174300	152455340	5830	5830	5830	5830	0
137	20230615	174200	152455340	5830	5830	5830	5830	0
138	20230615	174100	152455340	5830	5830	5830	5830	0
139	20230615	174000	152455340	5830	5830	5830	5830	0
140	20230615	173900	152455340	5830	5830	5830	5830	0
141	20230615	173800	152455340	5830	5830	5830	5830	0
142	20230615	173700	152455340	5830	5830	5830	5830	0
143	20230615	173600	152455340	5830	5830	5830	5830	0
144	20230615	173500	152455340	5830	5830	5830	5830	0
145	20230615	173400	152455340	5830	5830	5830	5830	0
146	20230615	173300	152455340	5830	5830	5830	5830	0
147	20230615	173200	152455340	5830	5830	5830	5830	0
148	20230615	173100	152455340	5830	5830	5830	5830	0
149	20230615	173000	152455340	5830	5830	5830	5830	0
150	20230615	172900	152455340	5830	5830	5830	5830	0
151	20230615	172800	152455340	5830	5830	5830	5830	0
152	20230615	172700	152455340	5830	5830	5830	5830	5517
153	20230615	172600	152455340	5830	5830	5830	5830	0
154	20230615	172500	152455340	5830	5830	5830	5830	0
155	20230615	172400	152455340	5830	5830	5830	5830	0
156	20230615	172300	152455340	5830	5830	5830	5830	0
157	20230615	172200	152455340	5830	5830	5830	5830	0
158	20230615	172100	152455340	5830	5830	5830	5830	0
159	20230615	172000	152455340	5830	5830	5830	5830	0
160	20230615	171900	152455340	5830	5830	5830	5830	0
161	20230615	171800	152455340	5830	5830	5830	5830	0
162	20230615	171700	152455340	5830	5830	5830	5830	0
163	20230615	171600	152455340	5830	5830	5830	5830	0
164	20230615	171500	152455340	5830	5830	5830	5830	0
165	20230615	171400	152455340	5830	5830	5830	5830	0
166	20230615	171300	152455340	5830	5830	5830	5830	0
167	20230615	171200	152455340	5830	5830	5830	5830	0
168	20230615	171100	152455340	5830	5830	5830	5830	0
169	20230615	171000	152455340	5830	5830	5830	5830	0
170	20230615	170900	152455340	5830	5830	5830	5830	0
171	20230615	170800	152455340	5830	5830	5830	5830	0
172	20230615	170700	152455340	5830	5830	5830	5830	0
173	20230615	170600	152455340	5830	5830	5830	5830	0
174	20230615	170500	152455340	5830	5830	5830	5830	0
175	20230615	170400	152455340	5830	5830	5830	5830	0
176	20230615	170300	152455340	5830	5830	5830	5830	0
177	20230615	170200	152455340	5830	5830	5830	5830	0
178	20230615	170100	152455340	5830	5830	5830	5830	0
179	20230615	170000	152455340	5830	5830	5830	5830	0
180	20230615	165900	152455340	5830	5830	5830	5830	0
181	20230615	165800	152455340	5830	5830	5830	5830	0
182	20230615	165700	152455340	5830	5830	5830	5830	5517
183	20230615	165600	152455340	5830	5830	5830	5830	0
184	20230615	165500	152455340	5830	5830	5830	5830	0
185	20230615	165400	152455340	5830	5830	5830	5830	0
186	20230615	165300	152455340	5830	5830	5830	5830	0
187	20230615	165200	152455340	5830	5830	5830	5830	0
188	20230615	165100	152455340	5830	5830	5830	5830	0
189	20230615	165000	152455340	5830	5830	5830	5830	0
190	20230615	164900	152455340	5830	5830	5830	5830	0
191	20230615	164800	152455340	5830	5830	5830	5830	0
192	20230615	164700	152455340	5830	5830	5830	5830	0
193	20230615	164600	152455340	5830	5830	5830	5830	0
194	20230615	164500	152455340	5830	5830	5830	5830	0
195	20230615	164400	152455340	5830	5830	5830	5830	0
196	20230615	164300	152455340	5830	5830	5830	5830	0
197	20230615	164200	152455340	5830	5830	5830	5830	0
198	20230615	164100	152455340	5830	5830	5830	5830	0
199	20230615	164000	152455340	5830	5830	5830	5830	0
200	20230615	163900	152455340	5830	5830	5830	5830	0
201	20230615	163800	152455340	5830	5830	5830	5830	0
202	20230615	163700	152455340	5830	5830	5830	5830	0
203	20230615	163600	152455340	5830	5830	5830	5830	0
204	20230615	163500	152455340	5830	5830	5830	5830	0
205	20230615	163400	152455340	5830	5830	5830	5830	0
206	20230615	163300	152455340	5830	5830	5830	5830	0
207	20230615	163200	152455340	5830	5830	5830	5830	0
208	20230615	163100	152455340	5830	5830	5830	5830	0
209	20230615	163000	152455340	5830	5830	5830	5830	0
210	20230615	162900	152455340	5830	5830	5830	5830	0
211	20230615	162800	152455340	5830	5830	5830	5830	0
212	20230615	162700	152455340	5830	5830	5830	5830	5517
213	20230615	162600	152455340	5830	5830	5830	5830	0
214	20230615	162500	152455340	5830	5830	5830	5830	0
215	20230615	162400	152455340	5830	5830	5830	5830	0
216	20230615	162300	152455340	5830	5830	5830	5830	0
217	20230615	162200	152455340	5830	5830	5830	5830	0
218	20230615	162100	152455340	5830	5830	5830	5830	0
219	20230615	162000	152455340	5830	5830	5830	5830	0
220	20230615	161900	152455340	5830	5830	5830	5830	0
221	20230615	161800	152455340	5830	5830	5830	5830	0
222	20230615	161700	152455340	5830	5830	5830	5830	0
223	20230615	161600	152455340	5830	5830	5830	5830	0
224	20230615	161500	152455340	5830	5830	5830	5830	0
225	20230615	161400	152455340	5830	5830	5830	5830	0
226	20230615	161300	152455340	5830	5830	5830	5830	0
227	20230615	161200	152455340	5830	5830	5830	5830	0
228	20230615	161100	152455340	5830	5830	5830	5830	0
229	20230615	161000	152455340	5830	5830	5830	5830	0
230	20230615	160900	152455340	5830	5830	5830	5830	0
231	20230615	160800	152455340	5830	5830	5830	5830	0
232	20230615	160700	152455340	5830	5830	5830	5830	0
233	20230615	160600	152455340	5830	5830	5830	5830	0
234	20230615	160500	152455340	5830	5830	5830	5830	0
235	20230615	160400	152455340	5830	5830	5830	5830	0
236	20230615	160300	152455340	5830	5830	5830	5830	0
237	20230615	160200	152455340	5830	5830	5830	5830	0
238	20230615	160100	152455340	5830	5830	5830	5830	0
239	20230615	160000	152455340	5830	5830	5830	5830	0
240	20230615	155900	152455340	5830	5830	5830	5830	0
241	20230615	155800	152455340	5830	5830	5830	5830	0
242	20230615	155700	152455340	5830	5830	5830	5830	5517
243	20230615	155600	152455340	5830	5830	5830	5830	0
244	20230615	155500	152455340	5830	5830	5830	5830	0
245	20230615	155400	152455340	5830	5830	5830	5830	0
246	20230615	155300	152455340	5830	5830	5830	5830	0
247	20230615	155200	152455340	5830	5830	5830	5830	0
248	20230615	155100	152455340	5830	5830	5830	5830	0
249	20230615	155000	152455340	5830	5830	5830	5830	0
250	20230615	154900	152455340	5830	5830	5830	5830	0
251	20230615	154800	152455340	5830	5830	5830	5830	0
252	20230615	154700	152455340	5830	5830	5830	5830	0
253	20230615	154600	152455340	5830	5830	5830	5830	0
254	20230615	154500	152455340	5830	5830	5830	5830	0
255	20230615	154400	152455340	5830	5830	5830	5830	0
256	20230615	154300	152455340	5830	5830	5830	5830	0
257	20230615	154200	152455340	5830	5830	5830	5830	0
258	20230615	154100	152455340	5830	5830	5830	5830	0
259	20230615	154000	152455340	5830	5830	5830	5830	0
260	20230615	153900	152455340	5830	5830	5830	5830	0
261	20230615	153800	152455340	5830	5830	5830	5830	0
262	20230615	153700	152455340	5830	5830	5830	5830	0
263	20230615	153600	152455340	5830	5830	5830	5830	0
264	20230615	153500	152455340	5830	5830	5830	5830	0
265	20230615	153400	152455340	5830	5830	5830	5830	0
266	20230615	153300	152455340	5830	5830	5830	5830	0
267	20230615	153200	152455340	5830	5830	5830	5830	0
268	20230615	153100	152455340	5830	5830	5830	5830	0
269	20230615	153000	152455340	5830	5830	5830	5830	5517
270	20230615	152900	120291230	5800	5800	5800	5800	0
271	20230615	152800	120291230	5800	5800	5800	5800	0
272	20230615	152700	120291230	5800	5800	5800	5800	0
273	20230615	152600	120291230	5800	5800	5800	5800	0
274	20230615	152500	120291230	5800	5800	5800	5800	0
275	20230615	152400	120291230	5800	5800	5800	5800	0
276	20230615	152300	120291230	5800	5800	5800	5800	0
277	20230615	152200	120291230	5800	5800	5800	5800	0
278	20230615	152100	120291230	5800	5800	5800	5800	0
279	20230615	152000	120291230	5800	5800	5800	5800	0
280	20230615	151900	120291230	5800	5800	5800	5800	0
281	20230615	151800	120291230	5800	5800	5800	5800	3
282	20230615	151700	120273830	5800	5800	5800	5800	13
283	20230615	151600	120198430	5790	5790	5790	5790	1
284	20230615	151500	120192640	5800	5800	5800	5800	0
285	20230615	151400	120192640	5800	5800	5800	5800	0
286	20230615	151300	120192640	5800	5790	5800	5790	3
287	20230615	151200	120175250	5800	5800	5800	5800	1
288	20230615	151100	120169450	5800	5800	5800	5800	0
289	20230615	151000	120169450	5800	5800	5800	5800	0
290	20230615	150900	120169450	5800	5800	5800	5800	0
291	20230615	150800	120169450	5800	5800	5800	5800	4
292	20230615	150700	120146250	5800	5800	5800	5800	1
293	20230615	150600	120140450	5810	5810	5810	5810	0
294	20230615	150500	120140450	5810	5800	5810	5760	3105
295	20230615	150400	102209740	5810	5810	5810	5780	525
296	20230615	150300	99174670	5780	5790	5790	5780	500
297	20230615	150200	96284660	5810	5810	5810	5810	0
298	20230615	150100	96284660	5810	5810	5810	5810	0
299	20230615	150000	96284660	5810	5790	5810	5790	7
300	20230615	145900	96244030	5790	5790	5790	5790	632
301	20230615	145800	92584750	5810	5810	5810	5810	0
302	20230615	145700	92584750	5810	5800	5810	5800	80
303	20230615	145600	92120720	5790	5790	5790	5790	200
304	20230615	145500	90962720	5800	5790	5800	5790	82
305	20230615	145400	90487920	5800	5800	5800	5800	1
306	20230615	145300	90482120	5800	5800	5800	5800	0
307	20230615	145200	90482120	5800	5800	5800	5800	0
308	20230615	145100	90482120	5800	5800	5800	5800	0
309	20230615	145000	90482120	5800	5800	5800	5800	0
310	20230615	144900	90482120	5800	5800	5800	5800	0
311	20230615	144800	90482120	5800	5800	5800	5800	0
312	20230615	144700	90482120	5800	5800	5800	5800	0
313	20230615	144600	90482120	5800	5800	5800	5800	0
314	20230615	144500	90482120	5800	5800	5800	5800	0
315	20230615	144400	90482120	5800	5800	5800	5800	3
316	20230615	144300	90464720	5800	5800	5800	5800	0
317	20230615	144200	90464720	5800	5800	5800	5800	0
318	20230615	144100	90464720	5800	5800	5800	5800	0
319	20230615	144000	90464720	5800	5800	5800	5800	0
320	20230615	143900	90464720	5800	5800	5800	5800	0
321	20230615	143800	90464720	5800	5800	5800	5800	2
322	20230615	143700	90453120	5800	5800	5800	5800	5
323	20230615	143600	90424120	5810	5810	5810	5810	0
324	20230615	143500	90424120	5810	5810	5810	5810	0
325	20230615	143400	90424120	5810	5810	5810	5810	3
326	20230615	143300	90406690	5780	5780	5780	5780	8
327	20230615	143200	90360450	5810	5810	5810	5810	3
328	20230615	143100	90343020	5810	5810	5810	5810	0
329	20230615	143000	90343020	5810	5810	5810	5810	0
330	20230615	142900	90343020	5810	5810	5810	5810	0
331	20230615	142800	90343020	5810	5810	5810	5810	0
332	20230615	142700	90343020	5810	5810	5810	5810	0
333	20230615	142600	90343020	5810	5810	5810	5810	0
334	20230615	142500	90343020	5810	5810	5810	5810	0
335	20230615	142400	90343020	5810	5810	5810	5810	0
336	20230615	142300	90343020	5810	5810	5810	5810	0
337	20230615	142200	90343020	5810	5810	5810	5810	0
338	20230615	142100	90343020	5810	5810	5810	5810	0
339	20230615	142000	90343020	5810	5810	5810	5810	2
340	20230615	141900	90331400	5810	5820	5820	5810	4
341	20230615	141800	90308140	5780	5800	5800	5780	1135
342	20230615	141700	83746060	5820	5820	5820	5820	0
343	20230615	141600	83746060	5820	5820	5820	5820	0
344	20230615	141500	83746060	5820	5820	5820	5820	0
345	20230615	141400	83746060	5820	5820	5820	5820	0
346	20230615	141300	83746060	5820	5820	5820	5820	0
347	20230615	141200	83746060	5820	5820	5820	5820	0
348	20230615	141100	83746060	5820	5820	5820	5820	0
349	20230615	141000	83746060	5820	5820	5820	5820	0
350	20230615	140900	83746060	5820	5820	5820	5820	0
351	20230615	140800	83746060	5820	5820	5820	5820	0
352	20230615	140700	83746060	5820	5820	5820	5820	6
353	20230615	140600	83711140	5820	5820	5820	5820	0
354	20230615	140500	83711140	5820	5820	5820	5820	0
355	20230615	140400	83711140	5820	5820	5820	5820	0
356	20230615	140300	83711140	5820	5820	5820	5820	0
357	20230615	140200	83711140	5820	5820	5820	5820	0
358	20230615	140100	83711140	5820	5820	5820	5820	0
359	20230615	140000	83711140	5820	5820	5820	5820	0
360	20230615	135900	83711140	5820	5820	5820	5820	0
361	20230615	135800	83711140	5820	5820	5820	5820	0
362	20230615	135700	83711140	5820	5820	5820	5820	0
363	20230615	135600	83711140	5820	5820	5820	5820	0
364	20230615	135500	83711140	5820	5820	5820	5820	0
365	20230615	135400	83711140	5820	5820	5820	5820	0
366	20230615	135300	83711140	5820	5820	5820	5820	0
367	20230615	135200	83711140	5820	5820	5820	5820	2
368	20230615	135100	83699500	5820	5800	5830	5780	217
369	20230615	135000	82439890	5800	5800	5800	5800	0
370	20230615	134900	82439890	5800	5800	5800	5800	1
371	20230615	134800	82434090	5780	5780	5780	5780	0
372	20230615	134700	82434090	5780	5780	5780	5780	0
373	20230615	134600	82434090	5780	5780	5780	5780	0
374	20230615	134500	82434090	5780	5780	5780	5780	0
375	20230615	134400	82434090	5780	5780	5780	5780	0
376	20230615	134300	82434090	5780	5780	5780	5780	0
377	20230615	134200	82434090	5780	5780	5780	5780	119
378	20230615	134100	81746270	5780	5780	5780	5780	0
379	20230615	134000	81746270	5780	5780	5780	5780	100
380	20230615	133900	81168270	5810	5810	5810	5810	0
381	20230615	133800	81168270	5810	5810	5810	5810	0
382	20230615	133700	81168270	5810	5810	5810	5810	0
383	20230615	133600	81168270	5810	5810	5810	5810	3
384	20230615	133500	81150840	5810	5800	5820	5800	265
385	20230615	133400	79613060	5780	5780	5780	5780	500
386	20230615	133300	76723060	5800	5800	5800	5800	0
387	20230615	133200	76723060	5800	5800	5800	5800	0
388	20230615	133100	76723060	5800	5800	5800	5800	0
389	20230615	133000	76723060	5800	5800	5800	5800	0
390	20230615	132900	76723060	5800	5800	5800	5800	2
391	20230615	132800	76711460	5780	5780	5780	5780	0
392	20230615	132700	76711460	5780	5780	5780	5780	181
393	20230615	132600	75665280	5780	5780	5780	5780	50
394	20230615	132500	75376280	5800	5800	5800	5800	0
395	20230615	132400	75376280	5800	5800	5800	5800	0
396	20230615	132300	75376280	5800	5800	5800	5800	0
397	20230615	132200	75376280	5800	5780	5800	5780	950
398	20230615	132100	69883760	5790	5790	5790	5790	0
399	20230615	132000	69883760	5790	5790	5790	5790	0
400	20230615	131900	69883760	5790	5790	5790	5790	0
401	20230615	131800	69883760	5790	5790	5790	5790	0
402	20230615	131700	69883760	5790	5790	5790	5790	200
403	20230615	131600	68725760	5790	5790	5790	5790	0
404	20230615	131500	68725760	5790	5790	5790	5790	0
405	20230615	131400	68725760	5790	5790	5790	5780	13
406	20230615	131300	68650590	5780	5780	5780	5780	200
407	20230615	131200	67494590	5790	5790	5790	5790	0
408	20230615	131100	67494590	5790	5790	5790	5790	180
409	20230615	131000	66452390	5790	5790	5790	5790	0
410	20230615	130900	66452390	5790	5780	5790	5780	120
411	20230615	130800	65758770	5790	5790	5790	5790	0
412	20230615	130700	65758770	5790	5790	5790	5790	0
413	20230615	130600	65758770	5790	5790	5790	5790	0
414	20230615	130500	65758770	5790	5790	5790	5790	0
415	20230615	130400	65758770	5790	5790	5790	5790	0
416	20230615	130300	65758770	5790	5790	5790	5790	0
417	20230615	130200	65758770	5790	5790	5790	5790	0
418	20230615	130100	65758770	5790	5790	5790	5790	0
419	20230615	130000	65758770	5790	5790	5790	5790	0
420	20230615	125900	65758770	5790	5790	5790	5790	0
421	20230615	125800	65758770	5790	5790	5790	5790	0
422	20230615	125700	65758770	5790	5790	5790	5790	0
423	20230615	125600	65758770	5790	5790	5790	5790	50
424	20230615	125500	65469270	5790	5790	5790	5790	0
425	20230615	125400	65469270	5790	5790	5790	5790	0
426	20230615	125300	65469270	5790	5790	5790	5790	0
427	20230615	125200	65469270	5790	5790	5790	5790	0
428	20230615	125100	65469270	5790	5790	5790	5790	0
429	20230615	125000	65469270	5790	5790	5790	5790	0
430	20230615	124900	65469270	5790	5790	5790	5790	0
431	20230615	124800	65469270	5790	5790	5790	5790	0
432	20230615	124700	65469270	5790	5790	5790	5790	0
433	20230615	124600	65469270	5790	5790	5790	5790	2
434	20230615	124500	65457690	5780	5780	5780	5780	0
435	20230615	124400	65457690	5780	5780	5780	5780	1
436	20230615	124300	65451910	5790	5790	5790	5790	0
437	20230615	124200	65451910	5790	5790	5790	5790	0
438	20230615	124100	65451910	5790	5790	5790	5790	0
439	20230615	124000	65451910	5790	5790	5790	5790	3
440	20230615	123900	65434540	5760	5760	5760	5760	0
441	20230615	123800	65434540	5760	5760	5760	5760	0
442	20230615	123700	65434540	5760	5760	5760	5760	0
443	20230615	123600	65434540	5760	5760	5760	5760	0
444	20230615	123500	65434540	5760	5760	5760	5760	0
445	20230615	123400	65434540	5760	5760	5760	5760	0
446	20230615	123300	65434540	5760	5760	5760	5760	0
447	20230615	123200	65434540	5760	5760	5760	5760	177
448	20230615	123100	64415020	5760	5760	5760	5760	0
449	20230615	123000	64415020	5760	5760	5760	5760	0
450	20230615	122900	64415020	5760	5770	5770	5760	1754
451	20230615	122800	54307970	5780	5780	5780	5780	0
452	20230615	122700	54307970	5780	5780	5780	5780	0
453	20230615	122600	54307970	5780	5780	5780	5780	0
454	20230615	122500	54307970	5780	5780	5780	5780	0
455	20230615	122400	54307970	5780	5780	5780	5780	0
456	20230615	122300	54307970	5780	5780	5780	5780	0
457	20230615	122200	54307970	5780	5780	5780	5780	0
458	20230615	122100	54307970	5780	5780	5780	5780	0
459	20230615	122000	54307970	5780	5780	5780	5780	0
460	20230615	121900	54307970	5780	5780	5780	5780	0
461	20230615	121800	54307970	5780	5780	5780	5780	569
462	20230615	121700	51019150	5800	5800	5800	5800	0
463	20230615	121600	51019150	5800	5790	5800	5790	500
464	20230615	121500	48120630	5790	5790	5790	5790	0
465	20230615	121400	48120630	5790	5790	5790	5790	0
466	20230615	121300	48120630	5790	5790	5790	5790	20
467	20230615	121200	48004830	5790	5790	5790	5790	26
468	20230615	121100	47854290	5780	5780	5780	5780	0
469	20230615	121000	47854290	5780	5780	5780	5780	60
470	20230615	120900	47507490	5790	5790	5790	5790	3
471	20230615	120800	47490120	5790	5790	5790	5790	0
472	20230615	120700	47490120	5790	5790	5790	5790	0
473	20230615	120600	47490120	5790	5790	5790	5790	0
474	20230615	120500	47490120	5790	5790	5790	5790	0
475	20230615	120400	47490120	5790	5790	5790	5790	0
476	20230615	120300	47490120	5790	5790	5790	5790	0
477	20230615	120200	47490120	5790	5790	5790	5790	0
478	20230615	120100	47490120	5790	5790	5790	5790	0
479	20230615	120000	47490120	5790	5790	5790	5790	0
480	20230615	115900	47490120	5790	5790	5790	5790	0
481	20230615	115800	47490120	5790	5790	5790	5790	0
482	20230615	115700	47490120	5790	5790	5790	5790	0
483	20230615	115600	47490120	5790	5790	5790	5790	0
484	20230615	115500	47490120	5790	5790	5790	5790	0
485	20230615	115400	47490120	5790	5790	5790	5790	0
486	20230615	115300	47490120	5790	5790	5790	5790	0
487	20230615	115200	47490120	5790	5790	5790	5790	1
488	20230615	115100	47484330	5790	5790	5790	5790	0
489	20230615	115000	47484330	5790	5790	5790	5790	0
490	20230615	114900	47484330	5790	5790	5790	5790	0
491	20230615	114800	47484330	5790	5790	5790	5790	0
492	20230615	114700	47484330	5790	5790	5790	5790	10
493	20230615	114600	47426430	5790	5790	5790	5790	0
494	20230615	114500	47426430	5790	5790	5790	5790	0
495	20230615	114400	47426430	5790	5790	5790	5790	0
496	20230615	114300	47426430	5790	5790	5790	5790	0
497	20230615	114200	47426430	5790	5790	5790	5790	0
498	20230615	114100	47426430	5790	5790	5790	5790	0
499	20230615	114000	47426430	5790	5790	5790	5790	7
500	20230615	113900	47385900	5780	5780	5780	5780	0
501	20230615	113800	47385900	5780	5780	5780	5780	5
502	20230615	113700	47357000	5780	5780	5780	5780	2
503	20230615	113600	47345440	5780	5780	5780	5780	8
504	20230615	113500	47299200	5790	5790	5790	5790	0
505	20230615	113400	47299200	5790	5790	5790	5790	0
506	20230615	113300	47299200	5790	5790	5790	5790	1
507	20230615	113200	47293410	5790	5790	5790	5790	0
508	20230615	113100	47293410	5790	5790	5790	5790	0
509	20230615	113000	47293410	5790	5790	5790	5770	3
510	20230615	112900	47276060	5790	5790	5790	5770	4
511	20230615	112800	47252920	5800	5790	5800	5790	22
512	20230615	112700	47125530	5780	5780	5780	5780	50
513	20230615	112600	46836530	5790	5790	5790	5790	0
514	20230615	112500	46836530	5790	5790	5790	5790	0
515	20230615	112400	46836530	5790	5790	5790	5790	0
516	20230615	112300	46836530	5790	5790	5790	5790	0
517	20230615	112200	46836530	5790	5790	5790	5790	0
518	20230615	112100	46836530	5790	5790	5790	5790	2
519	20230615	112000	46824950	5790	5790	5790	5790	0
520	20230615	111900	46824950	5790	5790	5790	5790	0
521	20230615	111800	46824950	5790	5790	5790	5790	0
522	20230615	111700	46824950	5790	5780	5800	5780	61
523	20230615	111600	46471760	5800	5790	5800	5790	160
524	20230615	111500	45545260	5780	5780	5780	5780	10
525	20230615	111400	45487460	5790	5790	5790	5790	0
526	20230615	111300	45487460	5790	5790	5790	5790	0
527	20230615	111200	45487460	5790	5790	5790	5790	0
528	20230615	111100	45487460	5790	5790	5790	5790	0
529	20230615	111000	45487460	5790	5790	5790	5790	1
530	20230615	110900	45481670	5790	5790	5790	5790	0
531	20230615	110800	45481670	5790	5760	5790	5760	224
532	20230615	110700	44185340	5790	5790	5790	5790	17
533	20230615	110600	44086910	5790	5790	5790	5790	0
534	20230615	110500	44086910	5790	5790	5790	5790	5
535	20230615	110400	44057960	5790	5790	5790	5790	1
536	20230615	110300	44052170	5790	5790	5790	5790	0
537	20230615	110200	44052170	5790	5790	5790	5790	0
538	20230615	110100	44052170	5790	5790	5790	5760	2505
539	20230615	110000	29623220	5760	5760	5760	5760	0
540	20230615	105900	29623220	5760	5760	5760	5760	0
541	20230615	105800	29623220	5760	5770	5770	5760	1000
542	20230615	105700	23857240	5770	5770	5770	5770	1
543	20230615	105600	23851470	5800	5800	5800	5800	1
544	20230615	105500	23845670	5800	5800	5800	5800	2
545	20230615	105400	23834070	5780	5800	5800	5780	221
546	20230615	105300	22556610	5800	5800	5800	5800	0
547	20230615	105200	22556610	5800	5800	5800	5800	0
548	20230615	105100	22556610	5800	5800	5800	5800	0
549	20230615	105000	22556610	5800	5800	5800	5800	0
550	20230615	104900	22556610	5800	5800	5800	5800	0
551	20230615	104800	22556610	5800	5800	5800	5800	1
552	20230615	104700	22550810	5780	5780	5780	5780	0
553	20230615	104600	22550810	5780	5780	5780	5780	3
554	20230615	104500	22533470	5800	5800	5800	5800	0
555	20230615	104400	22533470	5800	5780	5800	5780	17
556	20230615	104300	22435110	5800	5780	5800	5780	3
557	20230615	104200	22417730	5800	5780	5800	5780	3
558	20230615	104100	22400350	5820	5820	5820	5820	0
559	20230615	104000	22400350	5820	5820	5820	5820	0
560	20230615	103900	22400350	5820	5820	5820	5820	0
561	20230615	103800	22400350	5820	5820	5820	5820	0
562	20230615	103700	22400350	5820	5820	5820	5820	5
563	20230615	103600	22371250	5780	5820	5820	5780	288
564	20230615	103500	20704950	5790	5820	5820	5790	2
565	20230615	103400	20693340	5820	5820	5820	5820	0
566	20230615	103300	20693340	5820	5820	5820	5820	0
567	20230615	103200	20693340	5820	5820	5820	5820	0
568	20230615	103100	20693340	5820	5820	5820	5790	4
569	20230615	103000	20670090	5820	5820	5820	5820	0
570	20230615	102900	20670090	5820	5820	5820	5820	0
571	20230615	102800	20670090	5820	5820	5820	5820	0
572	20230615	102700	20670090	5820	5800	5820	5800	307
573	20230615	102600	18889290	5830	5830	5830	5830	0
574	20230615	102500	18889290	5830	5830	5830	5830	0
575	20230615	102400	18889290	5830	5830	5830	5830	0
576	20230615	102300	18889290	5830	5800	5830	5800	4
577	20230615	102200	18866000	5830	5830	5830	5830	1
578	20230615	102100	18860170	5830	5830	5830	5830	0
579	20230615	102000	18860170	5830	5830	5830	5830	0
580	20230615	101900	18860170	5830	5830	5830	5830	0
581	20230615	101800	18860170	5830	5810	5830	5810	68
582	20230615	101700	18465030	5830	5830	5830	5830	0
583	20230615	101600	18465030	5830	5830	5830	5830	0
584	20230615	101500	18465030	5830	5830	5830	5830	0
585	20230615	101400	18465030	5830	5830	5830	5830	0
586	20230615	101300	18465030	5830	5830	5830	5830	0
587	20230615	101200	18465030	5830	5830	5830	5830	0
588	20230615	101100	18465030	5830	5830	5830	5830	0
589	20230615	101000	18465030	5830	5830	5830	5830	2
590	20230615	100900	18453370	5830	5830	5830	5830	6
591	20230615	100800	18418390	5830	5830	5830	5830	0
592	20230615	100700	18418390	5830	5830	5830	5830	0
593	20230615	100600	18418390	5830	5830	5830	5830	0
594	20230615	100500	18418390	5830	5830	5830	5830	0
595	20230615	100400	18418390	5830	5830	5830	5830	0
596	20230615	100300	18418390	5830	5830	5830	5830	0
597	20230615	100200	18418390	5830	5830	5830	5830	0
598	20230615	100100	18418390	5830	5830	5830	5830	0
599	20230615	100000	18418390	5830	5830	5830	5830	4
600	20230615	095900	18395070	5830	5830	5830	5830	5
601	20230615	095800	18365920	5830	5830	5830	5830	0
602	20230615	095700	18365920	5830	5830	5830	5830	0
603	20230615	095600	18365920	5830	5830	5830	5830	0
604	20230615	095500	18365920	5830	5830	5830	5830	0
605	20230615	095400	18365920	5830	5830	5830	5830	0
606	20230615	095300	18365920	5830	5830	5830	5830	3
607	20230615	095200	18348430	5810	5810	5810	5810	0
608	20230615	095100	18348430	5810	5810	5810	5810	368
609	20230615	095000	16210350	5810	5820	5820	5810	280
610	20230615	094900	14583520	5840	5840	5840	5840	0
611	20230615	094800	14583520	5840	5840	5840	5840	0
612	20230615	094700	14583520	5840	5840	5840	5840	0
613	20230615	094600	14583520	5840	5840	5840	5840	0
614	20230615	094500	14583520	5840	5840	5840	5840	0
615	20230615	094400	14583520	5840	5840	5840	5840	0
616	20230615	094300	14583520	5840	5830	5840	5830	14
617	20230615	094200	14501880	5830	5830	5840	5830	4
618	20230615	094100	14478550	5840	5830	5840	5830	8
619	20230615	094000	14431880	5840	5840	5840	5840	2
620	20230615	093900	14420200	5840	5840	5840	5840	10
621	20230615	093800	14361800	5840	5840	5840	5840	5
622	20230615	093700	14332600	5840	5850	5850	5810	719
623	20230615	093600	10154540	5850	5850	5850	5850	2
624	20230615	093500	10142840	5850	5850	5850	5850	0
625	20230615	093400	10142840	5850	5850	5850	5850	0
626	20230615	093300	10142840	5850	5850	5850	5850	0
627	20230615	093200	10142840	5850	5850	5850	5850	1
628	20230615	093100	10136990	5850	5850	5850	5850	0
629	20230615	093000	10136990	5850	5850	5850	5850	0
630	20230615	092900	10136990	5850	5850	5850	5850	0
631	20230615	092800	10136990	5850	5850	5850	5850	0
632	20230615	092700	10136990	5850	5850	5850	5850	0
633	20230615	092600	10136990	5850	5850	5850	5850	0
634	20230615	092500	10136990	5850	5850	5850	5850	0
635	20230615	092400	10136990	5850	5850	5850	5850	0
636	20230615	092300	10136990	5850	5850	5850	5850	0
637	20230615	092200	10136990	5850	5850	5850	5850	0
638	20230615	092100	10136990	5850	5850	5850	5850	0
639	20230615	092000	10136990	5850	5850	5850	5850	0
640	20230615	091900	10136990	5850	5850	5850	5850	0
641	20230615	091800	10136990	5850	5850	5850	5850	0
642	20230615	091700	10136990	5850	5850	5850	5850	0
643	20230615	091600	10136990	5850	5850	5850	5850	2
644	20230615	091500	10125290	5840	5840	5850	5840	55
645	20230615	091400	9804040	5860	5860	5860	5860	100
646	20230615	091300	9218040	5860	5860	5860	5860	0
647	20230615	091200	9218040	5860	5860	5860	5860	4
648	20230615	091100	9194600	5860	5860	5860	5860	1
649	20230615	091000	9188740	5860	5860	5860	5860	0
650	20230615	090900	9188740	5860	5860	5860	5860	10
651	20230615	090800	9130140	5860	5860	5860	5860	100
652	20230615	090700	8544140	5880	5880	5880	5880	1
653	20230615	090600	8538260	5880	5880	5880	5880	1
654	20230615	090500	8532380	5890	5870	5890	5840	435
655	20230615	090400	5976080	5870	5860	5870	5830	330
656	20230615	090300	4041810	5860	5820	5860	5820	385
657	20230615	090200	1799750	5820	5820	5820	5820	0
658	20230615	090100	1799750	5820	5820	5820	5820	5
659	20230615	090000	1770650	5800	5810	5820	5800	305