KissMeData/002230/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	183600	45669025	4060	4060	4060	4060	39
3	20240603	183500	45669025	4060	4060	4060	4060	0
4	20240603	183400	45669025	4060	4060	4060	4060	0
5	20240603	183300	45669025	4060	4060	4060	4060	0
6	20240603	183200	45669025	4060	4060	4060	4060	0
7	20240603	183100	45669025	4060	4060	4060	4060	0
8	20240603	183000	45669025	4060	4060	4060	4060	0
9	20240603	182900	45669025	4060	4060	4060	4060	0
10	20240603	182800	45669025	4060	4060	4060	4060	0
11	20240603	182700	45669025	4060	4060	4060	4060	0
12	20240603	182600	45669025	4060	4060	4060	4060	0
13	20240603	182500	45669025	4060	4060	4060	4060	0
14	20240603	182400	45669025	4060	4060	4060	4060	0
15	20240603	182300	45669025	4060	4060	4060	4060	0
16	20240603	182200	45669025	4060	4060	4060	4060	0
17	20240603	182100	45669025	4060	4060	4060	4060	0
18	20240603	182000	45669025	4060	4060	4060	4060	0
19	20240603	181900	45669025	4060	4060	4060	4060	0
20	20240603	181800	45669025	4060	4060	4060	4060	0
21	20240603	181700	45669025	4060	4060	4060	4060	0
22	20240603	181600	45669025	4060	4060	4060	4060	0
23	20240603	181500	45669025	4060	4060	4060	4060	0
24	20240603	181400	45669025	4060	4060	4060	4060	0
25	20240603	181300	45669025	4060	4060	4060	4060	0
26	20240603	181200	45669025	4060	4060	4060	4060	0
27	20240603	181100	45669025	4060	4060	4060	4060	0
28	20240603	181000	45669025	4060	4060	4060	4060	0
29	20240603	180900	45669025	4060	4060	4060	4060	0
30	20240603	180800	45669025	4060	4060	4060	4060	0
31	20240603	180700	45669025	4060	4060	4060	4060	0
32	20240603	180600	45669025	4060	4060	4060	4060	39
33	20240603	180500	45669025	4060	4060	4060	4060	0
34	20240603	180400	45669025	4060	4060	4060	4060	0
35	20240603	180300	45669025	4060	4060	4060	4060	0
36	20240603	180200	45669025	4060	4060	4060	4060	0
37	20240603	180100	45669025	4060	4060	4060	4060	0
38	20240603	180000	45669025	4060	4060	4060	4060	0
39	20240603	175900	45669025	4060	4060	4060	4060	0
40	20240603	175800	45669025	4060	4060	4060	4060	0
41	20240603	175700	45669025	4060	4060	4060	4060	0
42	20240603	175600	45669025	4060	4060	4060	4060	0
43	20240603	175500	45669025	4060	4060	4060	4060	0
44	20240603	175400	45669025	4060	4060	4060	4060	0
45	20240603	175300	45669025	4060	4060	4060	4060	0
46	20240603	175200	45669025	4060	4060	4060	4060	0
47	20240603	175100	45669025	4060	4060	4060	4060	0
48	20240603	175000	45669025	4060	4060	4060	4060	0
49	20240603	174900	45669025	4060	4060	4060	4060	0
50	20240603	174800	45669025	4060	4060	4060	4060	0
51	20240603	174700	45669025	4060	4060	4060	4060	0
52	20240603	174600	45669025	4060	4060	4060	4060	0
53	20240603	174500	45669025	4060	4060	4060	4060	0
54	20240603	174400	45669025	4060	4060	4060	4060	0
55	20240603	174300	45669025	4060	4060	4060	4060	0
56	20240603	174200	45669025	4060	4060	4060	4060	0
57	20240603	174100	45669025	4060	4060	4060	4060	0
58	20240603	174000	45669025	4060	4060	4060	4060	0
59	20240603	173900	45669025	4060	4060	4060	4060	0
60	20240603	173800	45669025	4060	4060	4060	4060	0
61	20240603	173700	45669025	4060	4060	4060	4060	0
62	20240603	173600	45669025	4060	4060	4060	4060	39
63	20240603	173500	45669025	4060	4060	4060	4060	0
64	20240603	173400	45669025	4060	4060	4060	4060	0
65	20240603	173300	45669025	4060	4060	4060	4060	0
66	20240603	173200	45669025	4060	4060	4060	4060	0
67	20240603	173100	45669025	4060	4060	4060	4060	0
68	20240603	173000	45669025	4060	4060	4060	4060	0
69	20240603	172900	45669025	4060	4060	4060	4060	0
70	20240603	172800	45669025	4060	4060	4060	4060	0
71	20240603	172700	45669025	4060	4060	4060	4060	0
72	20240603	172600	45669025	4060	4060	4060	4060	0
73	20240603	172500	45669025	4060	4060	4060	4060	0
74	20240603	172400	45669025	4060	4060	4060	4060	0
75	20240603	172300	45669025	4060	4060	4060	4060	0
76	20240603	172200	45669025	4060	4060	4060	4060	0
77	20240603	172100	45669025	4060	4060	4060	4060	0
78	20240603	172000	45669025	4060	4060	4060	4060	0
79	20240603	171900	45669025	4060	4060	4060	4060	0
80	20240603	171800	45669025	4060	4060	4060	4060	0
81	20240603	171700	45669025	4060	4060	4060	4060	0
82	20240603	171600	45669025	4060	4060	4060	4060	0
83	20240603	171500	45669025	4060	4060	4060	4060	0
84	20240603	171400	45669025	4060	4060	4060	4060	0
85	20240603	171300	45669025	4060	4060	4060	4060	0
86	20240603	171200	45669025	4060	4060	4060	4060	0
87	20240603	171100	45669025	4060	4060	4060	4060	0
88	20240603	171000	45669025	4060	4060	4060	4060	0
89	20240603	170900	45669025	4060	4060	4060	4060	0
90	20240603	170800	45669025	4060	4060	4060	4060	0
91	20240603	170700	45669025	4060	4060	4060	4060	0
92	20240603	170600	45669025	4060	4060	4060	4060	39
93	20240603	170500	45669025	4060	4060	4060	4060	0
94	20240603	170400	45669025	4060	4060	4060	4060	0
95	20240603	170300	45669025	4060	4060	4060	4060	0
96	20240603	170200	45669025	4060	4060	4060	4060	0
97	20240603	170100	45669025	4060	4060	4060	4060	0
98	20240603	170000	45669025	4060	4060	4060	4060	0
99	20240603	165900	45669025	4060	4060	4060	4060	0
100	20240603	165800	45669025	4060	4060	4060	4060	0
101	20240603	165700	45669025	4060	4060	4060	4060	0
102	20240603	165600	45669025	4060	4060	4060	4060	0
103	20240603	165500	45669025	4060	4060	4060	4060	0
104	20240603	165400	45669025	4060	4060	4060	4060	0
105	20240603	165300	45669025	4060	4060	4060	4060	0
106	20240603	165200	45669025	4060	4060	4060	4060	0
107	20240603	165100	45669025	4060	4060	4060	4060	0
108	20240603	165000	45669025	4060	4060	4060	4060	0
109	20240603	164900	45669025	4060	4060	4060	4060	0
110	20240603	164800	45669025	4060	4060	4060	4060	0
111	20240603	164700	45669025	4060	4060	4060	4060	0
112	20240603	164600	45669025	4060	4060	4060	4060	0
113	20240603	164500	45669025	4060	4060	4060	4060	0
114	20240603	164400	45669025	4060	4060	4060	4060	0
115	20240603	164300	45669025	4060	4060	4060	4060	0
116	20240603	164200	45669025	4060	4060	4060	4060	0
117	20240603	164100	45669025	4060	4060	4060	4060	0
118	20240603	164000	45669025	4060	4060	4060	4060	0
119	20240603	163900	45669025	4060	4060	4060	4060	0
120	20240603	163800	45669025	4060	4060	4060	4060	0
121	20240603	163700	45669025	4060	4060	4060	4060	0
122	20240603	163600	45669025	4060	4060	4060	4060	39
123	20240603	163500	45669025	4060	4060	4060	4060	0
124	20240603	163400	45669025	4060	4060	4060	4060	0
125	20240603	163300	45669025	4060	4060	4060	4060	0
126	20240603	163200	45669025	4060	4060	4060	4060	0
127	20240603	163100	45669025	4060	4060	4060	4060	0
128	20240603	163000	45669025	4060	4060	4060	4060	0
129	20240603	162900	45669025	4060	4060	4060	4060	0
130	20240603	162800	45669025	4060	4060	4060	4060	0
131	20240603	162700	45669025	4060	4060	4060	4060	0
132	20240603	162600	45669025	4060	4060	4060	4060	0
133	20240603	162500	45669025	4060	4060	4060	4060	0
134	20240603	162400	45669025	4060	4060	4060	4060	0
135	20240603	162300	45669025	4060	4060	4060	4060	0
136	20240603	162200	45669025	4060	4060	4060	4060	0
137	20240603	162100	45669025	4060	4060	4060	4060	0
138	20240603	162000	45669025	4060	4060	4060	4060	0
139	20240603	161900	45669025	4060	4060	4060	4060	0
140	20240603	161800	45669025	4060	4060	4060	4060	0
141	20240603	161700	45669025	4060	4060	4060	4060	0
142	20240603	161600	45669025	4060	4060	4060	4060	0
143	20240603	161500	45669025	4060	4060	4060	4060	0
144	20240603	161400	45669025	4060	4060	4060	4060	0
145	20240603	161300	45669025	4060	4060	4060	4060	0
146	20240603	161200	45669025	4060	4060	4060	4060	0
147	20240603	161100	45669025	4060	4060	4060	4060	0
148	20240603	161000	45669025	4060	4060	4060	4060	0
149	20240603	160900	45669025	4060	4060	4060	4060	0
150	20240603	160800	45669025	4060	4060	4060	4060	0
151	20240603	160700	45669025	4060	4060	4060	4060	0
152	20240603	160600	45669025	4060	4060	4060	4060	39
153	20240603	160500	45669025	4060	4060	4060	4060	0
154	20240603	160400	45669025	4060	4060	4060	4060	0
155	20240603	160300	45669025	4060	4060	4060	4060	0
156	20240603	160200	45669025	4060	4060	4060	4060	0
157	20240603	160100	45669025	4060	4060	4060	4060	0
158	20240603	160000	45669025	4060	4060	4060	4060	0
159	20240603	155900	45669025	4060	4060	4060	4060	0
160	20240603	155800	45669025	4060	4060	4060	4060	0
161	20240603	155700	45669025	4060	4060	4060	4060	0
162	20240603	155600	45669025	4060	4060	4060	4060	0
163	20240603	155500	45669025	4060	4060	4060	4060	0
164	20240603	155400	45669025	4060	4060	4060	4060	0
165	20240603	155300	45669025	4060	4060	4060	4060	0
166	20240603	155200	45669025	4060	4060	4060	4060	0
167	20240603	155100	45669025	4060	4060	4060	4060	0
168	20240603	155000	45669025	4060	4060	4060	4060	0
169	20240603	154900	45669025	4060	4060	4060	4060	0
170	20240603	154800	45669025	4060	4060	4060	4060	0
171	20240603	154700	45669025	4060	4060	4060	4060	0
172	20240603	154600	45669025	4060	4060	4060	4060	0
173	20240603	154500	45669025	4060	4060	4060	4060	0
174	20240603	154400	45669025	4060	4060	4060	4060	0
175	20240603	154300	45669025	4060	4060	4060	4060	0
176	20240603	154200	45669025	4060	4060	4060	4060	0
177	20240603	154100	45669025	4060	4060	4060	4060	0
178	20240603	154000	45669025	4060	4060	4060	4060	0
179	20240603	153900	45669025	4060	4060	4060	4060	0
180	20240603	153800	45669025	4060	4060	4060	4060	0
181	20240603	153700	45669025	4060	4060	4060	4060	0
182	20240603	153600	45669025	4060	4060	4060	4060	39
183	20240603	153500	45669025	4060	4060	4060	4060	0
184	20240603	153400	45669025	4060	4060	4060	4060	0
185	20240603	153300	45669025	4060	4060	4060	4060	0
186	20240603	153200	45669025	4060	4060	4060	4060	0
187	20240603	153100	45669025	4060	4060	4060	4060	0
188	20240603	153000	45669025	4060	4060	4060	4060	39
189	20240603	152900	45510685	4060	4060	4060	4060	0
190	20240603	152800	45510685	4060	4060	4060	4060	0
191	20240603	152700	45510685	4060	4060	4060	4060	0
192	20240603	152600	45510685	4060	4060	4060	4060	0
193	20240603	152500	45510685	4060	4060	4060	4060	0
194	20240603	152400	45510685	4060	4060	4060	4060	0
195	20240603	152300	45510685	4060	4060	4060	4060	0
196	20240603	152200	45510685	4060	4060	4060	4060	0
197	20240603	152100	45510685	4060	4060	4060	4060	0
198	20240603	152000	45510685	4060	4060	4060	4060	0
199	20240603	151900	45510685	4060	4060	4060	4060	0
200	20240603	151800	45510685	4060	4060	4060	4060	0
201	20240603	151700	45510685	4060	4060	4060	4060	0
202	20240603	151600	45510685	4060	4060	4060	4060	0
203	20240603	151500	45510685	4060	4040	4060	4040	117
204	20240603	151400	45037985	4060	4060	4060	4060	0
205	20240603	151300	45037985	4060	4045	4060	4040	294
206	20240603	151200	43850160	4055	4055	4055	4050	219
207	20240603	151100	42962175	4060	4060	4060	4060	1
208	20240603	151000	42958115	4055	4055	4060	4055	22
209	20240603	150900	42868900	4060	4060	4060	4060	0
210	20240603	150800	42868900	4060	4060	4060	4060	0
211	20240603	150700	42868900	4060	4060	4060	4060	0
212	20240603	150600	42868900	4060	4060	4060	4060	0
213	20240603	150500	42868900	4060	4060	4060	4060	0
214	20240603	150400	42868900	4060	4060	4060	4060	0
215	20240603	150300	42868900	4060	4060	4060	4060	0
216	20240603	150200	42868900	4060	4060	4060	4060	1
217	20240603	150100	42864840	4055	4055	4055	4055	0
218	20240603	150000	42864840	4055	4055	4055	4055	0
219	20240603	145900	42864840	4055	4055	4055	4055	0
220	20240603	145800	42864840	4055	4055	4055	4055	0
221	20240603	145700	42864840	4055	4055	4055	4055	0
222	20240603	145600	42864840	4055	4055	4055	4055	0
223	20240603	145500	42864840	4055	4055	4055	4055	0
224	20240603	145400	42864840	4055	4055	4055	4055	0
225	20240603	145300	42864840	4055	4055	4055	4055	0
226	20240603	145200	42864840	4055	4055	4055	4055	0
227	20240603	145100	42864840	4055	4055	4055	4055	0
228	20240603	145000	42864840	4055	4055	4055	4055	0
229	20240603	144900	42864840	4055	4055	4055	4055	0
230	20240603	144800	42864840	4055	4055	4055	4055	0
231	20240603	144700	42864840	4055	4055	4055	4055	0
232	20240603	144600	42864840	4055	4055	4055	4055	0
233	20240603	144500	42864840	4055	4055	4055	4055	0
234	20240603	144400	42864840	4055	4055	4055	4055	0
235	20240603	144300	42864840	4055	4055	4055	4055	0
236	20240603	144200	42864840	4055	4055	4055	4055	200
237	20240603	144100	42053840	4055	4055	4055	4055	0
238	20240603	144000	42053840	4055	4055	4055	4055	0
239	20240603	143900	42053840	4055	4055	4055	4055	0
240	20240603	143800	42053840	4055	4055	4055	4055	0
241	20240603	143700	42053840	4055	4055	4055	4055	0
242	20240603	143600	42053840	4055	4055	4055	4055	0
243	20240603	143500	42053840	4055	4055	4055	4055	0
244	20240603	143400	42053840	4055	4055	4055	4055	0
245	20240603	143300	42053840	4055	4055	4055	4055	0
246	20240603	143200	42053840	4055	4055	4055	4055	0
247	20240603	143100	42053840	4055	4055	4055	4055	0
248	20240603	143000	42053840	4055	4055	4055	4055	0
249	20240603	142900	42053840	4055	4055	4055	4055	1
250	20240603	142800	42049785	4040	4040	4040	4040	0
251	20240603	142700	42049785	4040	4040	4040	4040	0
252	20240603	142600	42049785	4040	4040	4040	4040	0
253	20240603	142500	42049785	4040	4040	4040	4040	0
254	20240603	142400	42049785	4040	4040	4040	4040	0
255	20240603	142300	42049785	4040	4040	4040	4040	0
256	20240603	142200	42049785	4040	4040	4040	4040	0
257	20240603	142100	42049785	4040	4040	4040	4040	1
258	20240603	142000	42045745	4040	4040	4040	4040	0
259	20240603	141900	42045745	4040	4040	4040	4040	0
260	20240603	141800	42045745	4040	4040	4040	4040	0
261	20240603	141700	42045745	4040	4040	4040	4040	0
262	20240603	141600	42045745	4040	4040	4040	4040	0
263	20240603	141500	42045745	4040	4040	4040	4040	0
264	20240603	141400	42045745	4040	4040	4040	4040	447
265	20240603	141300	40239865	4035	4035	4035	4035	177
266	20240603	141200	39525670	4035	4035	4035	4035	10
267	20240603	141100	39485320	4040	4040	4040	4040	253
268	20240603	141000	38463200	4040	4040	4040	4040	0
269	20240603	140900	38463200	4040	4040	4040	4040	0
270	20240603	140800	38463200	4040	4040	4040	4040	0
271	20240603	140700	38463200	4040	4040	4040	4040	0
272	20240603	140600	38463200	4040	4040	4040	4040	0
273	20240603	140500	38463200	4040	4040	4040	4040	0
274	20240603	140400	38463200	4040	4040	4040	4040	0
275	20240603	140300	38463200	4040	4045	4045	4040	175
276	20240603	140200	37755945	4050	4050	4050	4050	0
277	20240603	140100	37755945	4050	4050	4050	4050	5
278	20240603	140000	37735695	4050	4050	4050	4050	0
279	20240603	135900	37735695	4050	4050	4050	4050	0
280	20240603	135800	37735695	4050	4050	4050	4050	0
281	20240603	135700	37735695	4050	4050	4050	4050	0
282	20240603	135600	37735695	4050	4050	4050	4050	0
283	20240603	135500	37735695	4050	4050	4050	4050	0
284	20240603	135400	37735695	4050	4050	4050	4050	0
285	20240603	135300	37735695	4050	4050	4050	4050	0
286	20240603	135200	37735695	4050	4050	4050	4050	0
287	20240603	135100	37735695	4050	4050	4050	4050	0
288	20240603	135000	37735695	4050	4050	4050	4050	130
289	20240603	134900	37209195	4050	4050	4050	4050	100
290	20240603	134800	36804195	4050	4050	4050	4050	0
291	20240603	134700	36804195	4050	4050	4050	4050	0
292	20240603	134600	36804195	4050	4050	4050	4050	0
293	20240603	134500	36804195	4050	4050	4050	4050	0
294	20240603	134400	36804195	4050	4050	4050	4050	0
295	20240603	134300	36804195	4050	4050	4050	4050	45
296	20240603	134200	36621945	4050	4050	4050	4050	52
297	20240603	134100	36411345	4055	4055	4055	4055	0
298	20240603	134000	36411345	4055	4055	4055	4055	0
299	20240603	133900	36411345	4055	4055	4055	4055	0
300	20240603	133800	36411345	4055	4055	4055	4055	100
301	20240603	133700	36005845	4055	4055	4055	4055	0
302	20240603	133600	36005845	4055	4055	4055	4055	0
303	20240603	133500	36005845	4055	4055	4055	4055	0
304	20240603	133400	36005845	4055	4055	4055	4055	0
305	20240603	133300	36005845	4055	4055	4055	4055	0
306	20240603	133200	36005845	4055	4040	4055	4040	255
307	20240603	133100	34975630	4040	4040	4040	4040	0
308	20240603	133000	34975630	4040	4040	4040	4040	0
309	20240603	132900	34975630	4040	4040	4040	4040	0
310	20240603	132800	34975630	4040	4040	4040	4040	0
311	20240603	132700	34975630	4040	4040	4040	4040	0
312	20240603	132600	34975630	4040	4040	4040	4040	0
313	20240603	132500	34975630	4040	4040	4040	4040	0
314	20240603	132400	34975630	4040	4040	4040	4040	0
315	20240603	132300	34975630	4040	4040	4040	4040	0
316	20240603	132200	34975630	4040	4040	4040	4040	0
317	20240603	132100	34975630	4040	4040	4040	4040	0
318	20240603	132000	34975630	4040	4040	4040	4040	0
319	20240603	131900	34975630	4040	4040	4040	4040	0
320	20240603	131800	34975630	4040	4040	4040	4040	7
321	20240603	131700	34947350	4055	4055	4055	4055	0
322	20240603	131600	34947350	4055	4055	4055	4055	0
323	20240603	131500	34947350	4055	4055	4055	4055	0
324	20240603	131400	34947350	4055	4055	4055	4055	0
325	20240603	131300	34947350	4055	4055	4055	4055	0
326	20240603	131200	34947350	4055	4055	4055	4055	0
327	20240603	131100	34947350	4055	4055	4055	4055	0
328	20240603	131000	34947350	4055	4055	4055	4055	0
329	20240603	130900	34947350	4055	4055	4055	4055	0
330	20240603	130800	34947350	4055	4055	4055	4055	1
331	20240603	130700	34943295	4060	4060	4060	4060	0
332	20240603	130600	34943295	4060	4060	4060	4060	0
333	20240603	130500	34943295	4060	4060	4060	4060	100
334	20240603	130400	34537295	4060	4060	4060	4060	0
335	20240603	130300	34537295	4060	4060	4060	4060	0
336	20240603	130200	34537295	4060	4060	4060	4060	0
337	20240603	130100	34537295	4060	4060	4060	4060	0
338	20240603	130000	34537295	4060	4060	4060	4060	0
339	20240603	125900	34537295	4060	4060	4060	4060	1000
340	20240603	125800	30477295	4060	4060	4060	4060	0
341	20240603	125700	30477295	4060	4060	4060	4060	0
342	20240603	125600	30477295	4060	4060	4060	4060	0
343	20240603	125500	30477295	4060	4060	4060	4060	0
344	20240603	125400	30477295	4060	4060	4060	4060	0
345	20240603	125300	30477295	4060	4060	4060	4060	0
346	20240603	125200	30477295	4060	4060	4060	4060	0
347	20240603	125100	30477295	4060	4060	4060	4060	0
348	20240603	125000	30477295	4060	4060	4060	4060	0
349	20240603	124900	30477295	4060	4060	4060	4060	0
350	20240603	124800	30477295	4060	4060	4060	4060	0
351	20240603	124700	30477295	4060	4060	4060	4060	0
352	20240603	124600	30477295	4060	4060	4060	4060	0
353	20240603	124500	30477295	4060	4060	4060	4060	0
354	20240603	124400	30477295	4060	4060	4060	4060	0
355	20240603	124300	30477295	4060	4060	4060	4060	0
356	20240603	124200	30477295	4060	4060	4060	4060	0
357	20240603	124100	30477295	4060	4060	4060	4060	0
358	20240603	124000	30477295	4060	4060	4060	4060	0
359	20240603	123900	30477295	4060	4060	4060	4060	0
360	20240603	123800	30477295	4060	4060	4060	4060	0
361	20240603	123700	30477295	4060	4060	4060	4060	0
362	20240603	123600	30477295	4060	4060	4060	4060	0
363	20240603	123500	30477295	4060	4060	4060	4060	0
364	20240603	123400	30477295	4060	4060	4060	4060	0
365	20240603	123300	30477295	4060	4060	4060	4060	0
366	20240603	123200	30477295	4060	4060	4060	4060	0
367	20240603	123100	30477295	4060	4060	4060	4060	0
368	20240603	123000	30477295	4060	4060	4060	4060	0
369	20240603	122900	30477295	4060	4060	4060	4060	0
370	20240603	122800	30477295	4060	4060	4060	4060	0
371	20240603	122700	30477295	4060	4060	4060	4060	0
372	20240603	122600	30477295	4060	4060	4060	4060	0
373	20240603	122500	30477295	4060	4060	4060	4060	0
374	20240603	122400	30477295	4060	4060	4060	4060	0
375	20240603	122300	30477295	4060	4060	4060	4060	14
376	20240603	122200	30420455	4060	4060	4060	4060	0
377	20240603	122100	30420455	4060	4055	4060	4055	14
378	20240603	122000	30363680	4050	4050	4050	4050	0
379	20240603	121900	30363680	4050	4050	4050	4050	0
380	20240603	121800	30363680	4050	4050	4050	4050	4
381	20240603	121700	30347480	4065	4065	4065	4065	0
382	20240603	121600	30347480	4065	4065	4065	4065	0
383	20240603	121500	30347480	4065	4065	4065	4065	0
384	20240603	121400	30347480	4065	4065	4065	4065	0
385	20240603	121300	30347480	4065	4065	4065	4065	0
386	20240603	121200	30347480	4065	4065	4065	4065	0
387	20240603	121100	30347480	4065	4065	4065	4065	0
388	20240603	121000	30347480	4065	4065	4065	4065	0
389	20240603	120900	30347480	4065	4065	4065	4065	0
390	20240603	120800	30347480	4065	4065	4065	4065	0
391	20240603	120700	30347480	4065	4065	4065	4065	0
392	20240603	120600	30347480	4065	4065	4065	4065	0
393	20240603	120500	30347480	4065	4065	4065	4065	0
394	20240603	120400	30347480	4065	4065	4065	4065	0
395	20240603	120300	30347480	4065	4065	4065	4065	0
396	20240603	120200	30347480	4065	4065	4065	4065	0
397	20240603	120100	30347480	4065	4065	4065	4065	0
398	20240603	120000	30347480	4065	4065	4065	4065	0
399	20240603	115900	30347480	4065	4065	4065	4065	0
400	20240603	115800	30347480	4065	4065	4065	4065	0
401	20240603	115700	30347480	4065	4065	4065	4065	0
402	20240603	115600	30347480	4065	4065	4065	4065	0
403	20240603	115500	30347480	4065	4065	4065	4065	0
404	20240603	115400	30347480	4065	4065	4065	4065	0
405	20240603	115300	30347480	4065	4065	4065	4065	14
406	20240603	115200	30290570	4065	4065	4065	4065	0
407	20240603	115100	30290570	4065	4065	4065	4065	0
408	20240603	115000	30290570	4065	4065	4065	4065	1
409	20240603	114900	30286505	4040	4040	4040	4040	0
410	20240603	114800	30286505	4040	4040	4040	4040	25
411	20240603	114700	30185505	4065	4065	4065	4065	0
412	20240603	114600	30185505	4065	4065	4065	4065	0
413	20240603	114500	30185505	4065	4065	4065	4065	0
414	20240603	114400	30185505	4065	4065	4065	4065	0
415	20240603	114300	30185505	4065	4065	4065	4065	0
416	20240603	114200	30185505	4065	4065	4065	4065	0
417	20240603	114100	30185505	4065	4065	4065	4065	0
418	20240603	114000	30185505	4065	4065	4065	4065	0
419	20240603	113900	30185505	4065	4065	4065	4065	0
420	20240603	113800	30185505	4065	4065	4065	4065	0
421	20240603	113700	30185505	4065	4065	4065	4065	0
422	20240603	113600	30185505	4065	4065	4065	4065	0
423	20240603	113500	30185505	4065	4065	4065	4065	1
424	20240603	113400	30181440	4035	4045	4045	4035	100
425	20240603	113300	29777530	4065	4065	4065	4065	14
426	20240603	113200	29720620	4065	4065	4065	4065	0
427	20240603	113100	29720620	4065	4065	4065	4065	15
428	20240603	113000	29659645	4045	4045	4045	4045	30
429	20240603	112900	29538295	4075	4075	4075	4075	0
430	20240603	112800	29538295	4075	4075	4075	4075	0
431	20240603	112700	29538295	4075	4075	4075	4075	0
432	20240603	112600	29538295	4075	4075	4075	4075	0
433	20240603	112500	29538295	4075	4075	4075	4075	0
434	20240603	112400	29538295	4075	4075	4075	4075	0
435	20240603	112300	29538295	4075	4075	4075	4075	0
436	20240603	112200	29538295	4075	4075	4075	4075	0
437	20240603	112100	29538295	4075	4075	4075	4075	0
438	20240603	112000	29538295	4075	4075	4075	4075	0
439	20240603	111900	29538295	4075	4075	4075	4075	0
440	20240603	111800	29538295	4075	4075	4075	4075	0
441	20240603	111700	29538295	4075	4075	4075	4075	0
442	20240603	111600	29538295	4075	4075	4075	4075	0
443	20240603	111500	29538295	4075	4075	4075	4075	0
444	20240603	111400	29538295	4075	4075	4075	4075	0
445	20240603	111300	29538295	4075	4075	4075	4075	0
446	20240603	111200	29538295	4075	4075	4075	4075	0
447	20240603	111100	29538295	4075	4075	4075	4075	0
448	20240603	111000	29538295	4075	4075	4075	4075	0
449	20240603	110900	29538295	4075	4075	4075	4075	0
450	20240603	110800	29538295	4075	4075	4075	4075	0
451	20240603	110700	29538295	4075	4075	4075	4075	0
452	20240603	110600	29538295	4075	4075	4075	4075	15
453	20240603	110500	29477170	4045	4075	4075	4045	5
454	20240603	110400	29456825	4075	4075	4075	4075	14
455	20240603	110300	29399775	4050	4050	4050	4050	180
456	20240603	110200	28670775	4050	4050	4050	4050	1
457	20240603	110100	28666725	4080	4080	4080	4080	0
458	20240603	110000	28666725	4080	4080	4080	4080	0
459	20240603	105900	28666725	4080	4080	4080	4080	0
460	20240603	105800	28666725	4080	4080	4080	4080	0
461	20240603	105700	28666725	4080	4080	4080	4080	0
462	20240603	105600	28666725	4080	4080	4080	4080	0
463	20240603	105500	28666725	4080	4080	4080	4080	0
464	20240603	105400	28666725	4080	4080	4080	4080	0
465	20240603	105300	28666725	4080	4080	4080	4080	11
466	20240603	105200	28621845	4090	4090	4090	4090	0
467	20240603	105100	28621845	4090	4090	4090	4090	0
468	20240603	105000	28621845	4090	4090	4090	4090	0
469	20240603	104900	28621845	4090	4050	4090	4050	85
470	20240603	104800	28277555	4095	4095	4095	4095	103
471	20240603	104700	27855770	4100	4070	4100	4070	1210
472	20240603	104600	22912065	4075	4075	4075	4075	0
473	20240603	104500	22912065	4075	4075	4075	4075	0
474	20240603	104400	22912065	4075	4075	4075	4075	0
475	20240603	104300	22912065	4075	4075	4075	4075	0
476	20240603	104200	22912065	4075	4075	4075	4075	0
477	20240603	104100	22912065	4075	4075	4075	4075	0
478	20240603	104000	22912065	4075	4075	4075	4075	0
479	20240603	103900	22912065	4075	4075	4075	4075	0
480	20240603	103800	22912065	4075	4075	4075	4075	0
481	20240603	103700	22912065	4075	4075	4075	4075	0
482	20240603	103600	22912065	4075	4075	4075	4075	0
483	20240603	103500	22912065	4075	4075	4075	4075	0
484	20240603	103400	22912065	4075	4075	4075	4075	0
485	20240603	103300	22912065	4075	4075	4075	4075	0
486	20240603	103200	22912065	4075	4075	4075	4075	0
487	20240603	103100	22912065	4075	4075	4075	4075	0
488	20240603	103000	22912065	4075	4075	4075	4075	0
489	20240603	102900	22912065	4075	4075	4075	4075	0
490	20240603	102800	22912065	4075	4075	4075	4075	0
491	20240603	102700	22912065	4075	4075	4075	4075	0
492	20240603	102600	22912065	4075	4075	4075	4075	0
493	20240603	102500	22912065	4075	4075	4075	4075	0
494	20240603	102400	22912065	4075	4075	4075	4075	0
495	20240603	102300	22912065	4075	4050	4075	4020	380
496	20240603	102200	21382595	4080	4080	4080	4080	0
497	20240603	102100	21382595	4080	4080	4080	4080	0
498	20240603	102000	21382595	4080	4080	4080	4080	1
499	20240603	101900	21378515	4075	4075	4075	4075	1
500	20240603	101800	21374440	4080	4080	4080	4080	0
501	20240603	101700	21374440	4080	4080	4080	4080	0
502	20240603	101600	21374440	4080	4080	4080	4080	0
503	20240603	101500	21374440	4080	4080	4080	4080	0
504	20240603	101400	21374440	4080	4080	4080	4080	0
505	20240603	101300	21374440	4080	4080	4080	4080	0
506	20240603	101200	21374440	4080	4080	4080	4080	1
507	20240603	101100	21370360	4080	4080	4080	4080	0
508	20240603	101000	21370360	4080	4080	4080	4080	0
509	20240603	100900	21370360	4080	4080	4080	4080	0
510	20240603	100800	21370360	4080	4080	4080	4080	1
511	20240603	100700	21366280	4080	4080	4080	4080	0
512	20240603	100600	21366280	4080	4080	4080	4080	0
513	20240603	100500	21366280	4080	4055	4080	4055	79
514	20240603	100400	21045640	4055	4055	4055	4055	10
515	20240603	100300	21005090	4040	4040	4040	4040	0
516	20240603	100200	21005090	4040	4040	4040	4040	0
517	20240603	100100	21005090	4040	4050	4050	4040	279
518	20240603	100000	19877795	4065	4065	4065	4065	0
519	20240603	095900	19877795	4065	4065	4065	4065	0
520	20240603	095800	19877795	4065	4065	4065	4065	0
521	20240603	095700	19877795	4065	4065	4065	4065	0
522	20240603	095600	19877795	4065	4065	4065	4065	0
523	20240603	095500	19877795	4065	4065	4065	4065	0
524	20240603	095400	19877795	4065	4065	4065	4065	0
525	20240603	095300	19877795	4065	4060	4065	4060	66
526	20240603	095200	19609830	4030	4030	4030	4030	142
527	20240603	095100	19037570	4035	4045	4045	4035	1418
528	20240603	095000	13315700	4080	4080	4080	4080	0
529	20240603	094900	13315700	4080	4080	4080	4080	0
530	20240603	094800	13315700	4080	4080	4080	4080	0
531	20240603	094700	13315700	4080	4080	4080	4080	0
532	20240603	094600	13315700	4080	4080	4080	4080	0
533	20240603	094500	13315700	4080	4080	4080	4080	0
534	20240603	094400	13315700	4080	4080	4080	4080	0
535	20240603	094300	13315700	4080	4080	4080	4080	0
536	20240603	094200	13315700	4080	4080	4080	4080	0
537	20240603	094100	13315700	4080	4080	4080	4080	0
538	20240603	094000	13315700	4080	4080	4080	4080	0
539	20240603	093900	13315700	4080	4080	4080	4080	0
540	20240603	093800	13315700	4080	4080	4080	4080	0
541	20240603	093700	13315700	4080	4070	4080	4070	28
542	20240603	093600	13201605	4070	4070	4070	4070	1
543	20240603	093500	13197535	4080	4080	4080	4080	0
544	20240603	093400	13197535	4080	4080	4080	4080	0
545	20240603	093300	13197535	4080	4080	4080	4080	0
546	20240603	093200	13197535	4080	4080	4080	4080	0
547	20240603	093100	13197535	4080	4080	4080	4080	0
548	20240603	093000	13197535	4080	4060	4080	4045	33
549	20240603	092900	13063300	4050	4050	4050	4050	14
550	20240603	092800	13006600	4070	4090	4090	4070	53
551	20240603	092700	12790830	4105	4105	4105	4105	0
552	20240603	092600	12790830	4105	4105	4105	4105	14
553	20240603	092500	12733360	4105	4085	4105	4040	862
554	20240603	092400	9220690	4085	4085	4085	4085	0
555	20240603	092300	9220690	4085	4085	4085	4085	0
556	20240603	092200	9220690	4085	4075	4085	4075	248
557	20240603	092100	8207890	4085	4085	4085	4085	0
558	20240603	092000	8207890	4085	4085	4085	4085	0
559	20240603	091900	8207890	4085	4085	4085	4085	0
560	20240603	091800	8207890	4085	4085	4085	4085	0
561	20240603	091700	8207890	4085	4085	4085	4085	0
562	20240603	091600	8207890	4085	4085	4085	4085	0
563	20240603	091500	8207890	4085	4085	4085	4085	0
564	20240603	091400	8207890	4085	4085	4085	4085	0
565	20240603	091300	8207890	4085	4085	4085	4085	0
566	20240603	091200	8207890	4085	4085	4085	4085	0
567	20240603	091100	8207890	4085	4085	4085	4085	0
568	20240603	091000	8207890	4085	4085	4085	4085	0
569	20240603	090900	8207890	4085	4080	4085	4080	193
570	20240603	090800	7420445	4080	4080	4080	4080	20
571	20240603	090700	7338845	4080	4080	4080	4080	290
572	20240603	090600	6155645	4080	4060	4080	4060	1344
573	20240603	090500	677775	4060	4055	4060	4055	92
574	20240603	090400	304500	4060	4060	4060	4060	0
575	20240603	090300	304500	4060	4060	4060	4060	0
576	20240603	090200	304500	4060	4060	4060	4060	0
577	20240603	090100	304500	4060	4060	4060	4060	0
578	20240603	090000	304500	4060	4060	4060	4060	75