KissMeData/002220/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	183600	39481635	2420	2420	2420	2420	760
3	20240604	183500	39481635	2420	2420	2420	2420	0
4	20240604	183400	39481635	2420	2420	2420	2420	0
5	20240604	183300	39481635	2420	2420	2420	2420	0
6	20240604	183200	39481635	2420	2420	2420	2420	0
7	20240604	183100	39481635	2420	2420	2420	2420	0
8	20240604	183000	39481635	2420	2420	2420	2420	0
9	20240604	182900	39481635	2420	2420	2420	2420	0
10	20240604	182800	39481635	2420	2420	2420	2420	0
11	20240604	182700	39481635	2420	2420	2420	2420	0
12	20240604	182600	39481635	2420	2420	2420	2420	0
13	20240604	182500	39481635	2420	2420	2420	2420	0
14	20240604	182400	39481635	2420	2420	2420	2420	0
15	20240604	182300	39481635	2420	2420	2420	2420	0
16	20240604	182200	39481635	2420	2420	2420	2420	0
17	20240604	182100	39481635	2420	2420	2420	2420	0
18	20240604	182000	39481635	2420	2420	2420	2420	0
19	20240604	181900	39481635	2420	2420	2420	2420	0
20	20240604	181800	39481635	2420	2420	2420	2420	0
21	20240604	181700	39481635	2420	2420	2420	2420	0
22	20240604	181600	39481635	2420	2420	2420	2420	0
23	20240604	181500	39481635	2420	2420	2420	2420	0
24	20240604	181400	39481635	2420	2420	2420	2420	0
25	20240604	181300	39481635	2420	2420	2420	2420	0
26	20240604	181200	39481635	2420	2420	2420	2420	0
27	20240604	181100	39481635	2420	2420	2420	2420	0
28	20240604	181000	39481635	2420	2420	2420	2420	0
29	20240604	180900	39481635	2420	2420	2420	2420	0
30	20240604	180800	39481635	2420	2420	2420	2420	0
31	20240604	180700	39481635	2420	2420	2420	2420	0
32	20240604	180600	39481635	2420	2420	2420	2420	760
33	20240604	180500	39481635	2420	2420	2420	2420	0
34	20240604	180400	39481635	2420	2420	2420	2420	0
35	20240604	180300	39481635	2420	2420	2420	2420	0
36	20240604	180200	39481635	2420	2420	2420	2420	0
37	20240604	180100	39481635	2420	2420	2420	2420	0
38	20240604	180000	39481635	2420	2420	2420	2420	0
39	20240604	175900	39481635	2420	2420	2420	2420	0
40	20240604	175800	39481635	2420	2420	2420	2420	0
41	20240604	175700	39481635	2420	2420	2420	2420	0
42	20240604	175600	39481635	2420	2420	2420	2420	0
43	20240604	175500	39481635	2420	2420	2420	2420	0
44	20240604	175400	39481635	2420	2420	2420	2420	0
45	20240604	175300	39481635	2420	2420	2420	2420	0
46	20240604	175200	39481635	2420	2420	2420	2420	0
47	20240604	175100	39481635	2420	2420	2420	2420	0
48	20240604	175000	39481635	2420	2420	2420	2420	0
49	20240604	174900	39481635	2420	2420	2420	2420	0
50	20240604	174800	39481635	2420	2420	2420	2420	0
51	20240604	174700	39481635	2420	2420	2420	2420	0
52	20240604	174600	39481635	2420	2420	2420	2420	0
53	20240604	174500	39481635	2420	2420	2420	2420	0
54	20240604	174400	39481635	2420	2420	2420	2420	0
55	20240604	174300	39481635	2420	2420	2420	2420	0
56	20240604	174200	39481635	2420	2420	2420	2420	0
57	20240604	174100	39481635	2420	2420	2420	2420	0
58	20240604	174000	39481635	2420	2420	2420	2420	0
59	20240604	173900	39481635	2420	2420	2420	2420	0
60	20240604	173800	39481635	2420	2420	2420	2420	0
61	20240604	173700	39481635	2420	2420	2420	2420	0
62	20240604	173600	39481635	2420	2420	2420	2420	760
63	20240604	173500	39481635	2420	2420	2420	2420	0
64	20240604	173400	39481635	2420	2420	2420	2420	0
65	20240604	173300	39481635	2420	2420	2420	2420	0
66	20240604	173200	39481635	2420	2420	2420	2420	0
67	20240604	173100	39481635	2420	2420	2420	2420	0
68	20240604	173000	39481635	2420	2420	2420	2420	0
69	20240604	172900	39481635	2420	2420	2420	2420	0
70	20240604	172800	39481635	2420	2420	2420	2420	0
71	20240604	172700	39481635	2420	2420	2420	2420	0
72	20240604	172600	39481635	2420	2420	2420	2420	0
73	20240604	172500	39481635	2420	2420	2420	2420	0
74	20240604	172400	39481635	2420	2420	2420	2420	0
75	20240604	172300	39481635	2420	2420	2420	2420	0
76	20240604	172200	39481635	2420	2420	2420	2420	0
77	20240604	172100	39481635	2420	2420	2420	2420	0
78	20240604	172000	39481635	2420	2420	2420	2420	0
79	20240604	171900	39481635	2420	2420	2420	2420	0
80	20240604	171800	39481635	2420	2420	2420	2420	0
81	20240604	171700	39481635	2420	2420	2420	2420	0
82	20240604	171600	39481635	2420	2420	2420	2420	0
83	20240604	171500	39481635	2420	2420	2420	2420	0
84	20240604	171400	39481635	2420	2420	2420	2420	0
85	20240604	171300	39481635	2420	2420	2420	2420	0
86	20240604	171200	39481635	2420	2420	2420	2420	0
87	20240604	171100	39481635	2420	2420	2420	2420	0
88	20240604	171000	39481635	2420	2420	2420	2420	0
89	20240604	170900	39481635	2420	2420	2420	2420	0
90	20240604	170800	39481635	2420	2420	2420	2420	0
91	20240604	170700	39481635	2420	2420	2420	2420	0
92	20240604	170600	39481635	2420	2420	2420	2420	760
93	20240604	170500	39481635	2420	2420	2420	2420	0
94	20240604	170400	39481635	2420	2420	2420	2420	0
95	20240604	170300	39481635	2420	2420	2420	2420	0
96	20240604	170200	39481635	2420	2420	2420	2420	0
97	20240604	170100	39481635	2420	2420	2420	2420	0
98	20240604	170000	39481635	2420	2420	2420	2420	0
99	20240604	165900	39481635	2420	2420	2420	2420	0
100	20240604	165800	39481635	2420	2420	2420	2420	0
101	20240604	165700	39481635	2420	2420	2420	2420	0
102	20240604	165600	39481635	2420	2420	2420	2420	0
103	20240604	165500	39481635	2420	2420	2420	2420	0
104	20240604	165400	39481635	2420	2420	2420	2420	0
105	20240604	165300	39481635	2420	2420	2420	2420	0
106	20240604	165200	39481635	2420	2420	2420	2420	0
107	20240604	165100	39481635	2420	2420	2420	2420	0
108	20240604	165000	39481635	2420	2420	2420	2420	0
109	20240604	164900	39481635	2420	2420	2420	2420	0
110	20240604	164800	39481635	2420	2420	2420	2420	0
111	20240604	164700	39481635	2420	2420	2420	2420	0
112	20240604	164600	39481635	2420	2420	2420	2420	0
113	20240604	164500	39481635	2420	2420	2420	2420	0
114	20240604	164400	39481635	2420	2420	2420	2420	0
115	20240604	164300	39481635	2420	2420	2420	2420	0
116	20240604	164200	39481635	2420	2420	2420	2420	0
117	20240604	164100	39481635	2420	2420	2420	2420	0
118	20240604	164000	39481635	2420	2420	2420	2420	0
119	20240604	163900	39481635	2420	2420	2420	2420	0
120	20240604	163800	39481635	2420	2420	2420	2420	0
121	20240604	163700	39481635	2420	2420	2420	2420	0
122	20240604	163600	39481635	2420	2420	2420	2420	760
123	20240604	163500	39481635	2420	2420	2420	2420	0
124	20240604	163400	39481635	2420	2420	2420	2420	0
125	20240604	163300	39481635	2420	2420	2420	2420	0
126	20240604	163200	39481635	2420	2420	2420	2420	0
127	20240604	163100	39481635	2420	2420	2420	2420	0
128	20240604	163000	39481635	2420	2420	2420	2420	0
129	20240604	162900	39481635	2420	2420	2420	2420	0
130	20240604	162800	39481635	2420	2420	2420	2420	0
131	20240604	162700	39481635	2420	2420	2420	2420	0
132	20240604	162600	39481635	2420	2420	2420	2420	0
133	20240604	162500	39481635	2420	2420	2420	2420	0
134	20240604	162400	39481635	2420	2420	2420	2420	0
135	20240604	162300	39481635	2420	2420	2420	2420	0
136	20240604	162200	39481635	2420	2420	2420	2420	0
137	20240604	162100	39481635	2420	2420	2420	2420	0
138	20240604	162000	39481635	2420	2420	2420	2420	0
139	20240604	161900	39481635	2420	2420	2420	2420	0
140	20240604	161800	39481635	2420	2420	2420	2420	0
141	20240604	161700	39481635	2420	2420	2420	2420	0
142	20240604	161600	39481635	2420	2420	2420	2420	0
143	20240604	161500	39481635	2420	2420	2420	2420	0
144	20240604	161400	39481635	2420	2420	2420	2420	0
145	20240604	161300	39481635	2420	2420	2420	2420	0
146	20240604	161200	39481635	2420	2420	2420	2420	0
147	20240604	161100	39481635	2420	2420	2420	2420	0
148	20240604	161000	39481635	2420	2420	2420	2420	0
149	20240604	160900	39481635	2420	2420	2420	2420	0
150	20240604	160800	39481635	2420	2420	2420	2420	0
151	20240604	160700	39481635	2420	2420	2420	2420	0
152	20240604	160600	39481635	2420	2420	2420	2420	760
153	20240604	160500	39481635	2420	2420	2420	2420	0
154	20240604	160400	39481635	2420	2420	2420	2420	0
155	20240604	160300	39481635	2420	2420	2420	2420	0
156	20240604	160200	39481635	2420	2420	2420	2420	0
157	20240604	160100	39481635	2420	2420	2420	2420	0
158	20240604	160000	39481635	2420	2420	2420	2420	0
159	20240604	155900	39481635	2420	2420	2420	2420	0
160	20240604	155800	39481635	2420	2420	2420	2420	0
161	20240604	155700	39481635	2420	2420	2420	2420	0
162	20240604	155600	39481635	2420	2420	2420	2420	0
163	20240604	155500	39481635	2420	2420	2420	2420	0
164	20240604	155400	39481635	2420	2420	2420	2420	0
165	20240604	155300	39481635	2420	2420	2420	2420	0
166	20240604	155200	39481635	2420	2420	2420	2420	0
167	20240604	155100	39481635	2420	2420	2420	2420	0
168	20240604	155000	39481635	2420	2420	2420	2420	0
169	20240604	154900	39481635	2420	2420	2420	2420	0
170	20240604	154800	39481635	2420	2420	2420	2420	0
171	20240604	154700	39481635	2420	2420	2420	2420	0
172	20240604	154600	39481635	2420	2420	2420	2420	0
173	20240604	154500	39481635	2420	2420	2420	2420	0
174	20240604	154400	39481635	2420	2420	2420	2420	0
175	20240604	154300	39481635	2420	2420	2420	2420	0
176	20240604	154200	39481635	2420	2420	2420	2420	0
177	20240604	154100	39481635	2420	2420	2420	2420	0
178	20240604	154000	39481635	2420	2420	2420	2420	0
179	20240604	153900	39481635	2420	2420	2420	2420	0
180	20240604	153800	39481635	2420	2420	2420	2420	0
181	20240604	153700	39481635	2420	2420	2420	2420	0
182	20240604	153600	39481635	2420	2420	2420	2420	760
183	20240604	153500	39481635	2420	2420	2420	2420	0
184	20240604	153400	39481635	2420	2420	2420	2420	0
185	20240604	153300	39481635	2420	2420	2420	2420	0
186	20240604	153200	39481635	2420	2420	2420	2420	0
187	20240604	153100	39481635	2420	2420	2420	2420	0
188	20240604	153000	39481635	2420	2420	2420	2420	760
189	20240604	152900	37642435	2405	2405	2405	2405	0
190	20240604	152800	37642435	2405	2405	2405	2405	0
191	20240604	152700	37642435	2405	2405	2405	2405	0
192	20240604	152600	37642435	2405	2405	2405	2405	0
193	20240604	152500	37642435	2405	2405	2405	2405	0
194	20240604	152400	37642435	2405	2405	2405	2405	0
195	20240604	152300	37642435	2405	2405	2405	2405	0
196	20240604	152200	37642435	2405	2405	2405	2405	0
197	20240604	152100	37642435	2405	2405	2405	2405	0
198	20240604	152000	37642435	2405	2405	2405	2405	0
199	20240604	151900	37642435	2405	2405	2405	2405	0
200	20240604	151800	37642435	2405	2405	2405	2405	1
201	20240604	151700	37640030	2405	2405	2405	2405	2
202	20240604	151600	37635220	2405	2405	2405	2405	8
203	20240604	151500	37615980	2405	2405	2405	2405	36
204	20240604	151400	37529400	2405	2405	2405	2405	4
205	20240604	151300	37519780	2405	2405	2405	2405	5
206	20240604	151200	37507755	2405	2405	2420	2405	27
207	20240604	151100	37442750	2405	2405	2405	2405	7
208	20240604	151000	37425915	2405	2405	2405	2405	5
209	20240604	150900	37413890	2405	2405	2420	2405	6
210	20240604	150800	37399430	2405	2405	2405	2405	5
211	20240604	150700	37387405	2405	2405	2410	2405	4
212	20240604	150600	37377780	2405	2405	2405	2405	4
213	20240604	150500	37368160	2405	2405	2405	2405	5
214	20240604	150400	37356135	2405	2405	2405	2405	6
215	20240604	150300	37341705	2405	2405	2405	2405	4
216	20240604	150200	37332085	2405	2405	2405	2405	5
217	20240604	150100	37320060	2405	2405	2405	2405	5
218	20240604	150000	37308035	2405	2405	2405	2405	4
219	20240604	145900	37298415	2410	2410	2410	2410	6
220	20240604	145800	37283955	2410	2410	2410	2410	4
221	20240604	145700	37274315	2410	2415	2415	2410	604
222	20240604	145600	35818480	2415	2415	2415	2415	5
223	20240604	145500	35806405	2415	2415	2415	2415	4
224	20240604	145400	35796745	2415	2415	2415	2415	2
225	20240604	145300	35791915	2415	2415	2415	2415	19
226	20240604	145200	35746030	2415	2415	2415	2415	2
227	20240604	145100	35741200	2415	2415	2415	2415	1
228	20240604	145000	35738785	2415	2415	2415	2415	20
229	20240604	144900	35690485	2415	2415	2415	2415	2
230	20240604	144800	35685655	2415	2415	2415	2415	0
231	20240604	144700	35685655	2415	2415	2415	2415	0
232	20240604	144600	35685655	2415	2415	2415	2415	0
233	20240604	144500	35685655	2415	2415	2415	2415	0
234	20240604	144400	35685655	2415	2415	2415	2415	0
235	20240604	144300	35685655	2415	2415	2415	2415	0
236	20240604	144200	35685655	2415	2415	2415	2415	22
237	20240604	144100	35632525	2415	2415	2415	2415	0
238	20240604	144000	35632525	2415	2415	2415	2415	0
239	20240604	143900	35632525	2415	2415	2415	2415	0
240	20240604	143800	35632525	2415	2415	2415	2415	0
241	20240604	143700	35632525	2415	2415	2415	2415	450
242	20240604	143600	34545775	2420	2420	2420	2420	0
243	20240604	143500	34545775	2420	2420	2420	2420	0
244	20240604	143400	34545775	2420	2420	2420	2420	444
245	20240604	143300	33471295	2420	2420	2420	2420	0
246	20240604	143200	33471295	2420	2420	2420	2420	0
247	20240604	143100	33471295	2420	2420	2420	2420	61
248	20240604	143000	33323675	2420	2420	2420	2420	0
249	20240604	142900	33323675	2420	2420	2420	2420	0
250	20240604	142800	33323675	2420	2420	2420	2420	0
251	20240604	142700	33323675	2420	2420	2420	2420	0
252	20240604	142600	33323675	2420	2420	2420	2420	0
253	20240604	142500	33323675	2420	2420	2420	2420	0
254	20240604	142400	33323675	2420	2420	2420	2420	0
255	20240604	142300	33323675	2420	2420	2420	2420	0
256	20240604	142200	33323675	2420	2420	2420	2420	0
257	20240604	142100	33323675	2420	2420	2420	2420	105
258	20240604	142000	33069575	2420	2420	2420	2420	0
259	20240604	141900	33069575	2420	2420	2420	2420	0
260	20240604	141800	33069575	2420	2425	2425	2420	895
261	20240604	141700	30903600	2430	2430	2430	2430	4
262	20240604	141600	30893880	2430	2430	2430	2430	0
263	20240604	141500	30893880	2430	2430	2430	2430	0
264	20240604	141400	30893880	2430	2430	2430	2430	0
265	20240604	141300	30893880	2430	2430	2430	2430	0
266	20240604	141200	30893880	2430	2430	2430	2430	1
267	20240604	141100	30891450	2435	2435	2435	2435	0
268	20240604	141000	30891450	2435	2435	2435	2435	0
269	20240604	140900	30891450	2435	2435	2435	2435	0
270	20240604	140800	30891450	2435	2435	2435	2435	0
271	20240604	140700	30891450	2435	2435	2435	2435	0
272	20240604	140600	30891450	2435	2435	2435	2435	0
273	20240604	140500	30891450	2435	2435	2435	2435	0
274	20240604	140400	30891450	2435	2435	2435	2435	0
275	20240604	140300	30891450	2435	2435	2435	2435	0
276	20240604	140200	30891450	2435	2435	2435	2435	0
277	20240604	140100	30891450	2435	2435	2435	2435	0
278	20240604	140000	30891450	2435	2435	2435	2435	0
279	20240604	135900	30891450	2435	2435	2435	2435	0
280	20240604	135800	30891450	2435	2435	2435	2435	0
281	20240604	135700	30891450	2435	2435	2435	2435	0
282	20240604	135600	30891450	2435	2435	2435	2435	0
283	20240604	135500	30891450	2435	2435	2435	2435	0
284	20240604	135400	30891450	2435	2435	2435	2435	0
285	20240604	135300	30891450	2435	2435	2435	2435	0
286	20240604	135200	30891450	2435	2435	2435	2435	0
287	20240604	135100	30891450	2435	2435	2435	2435	0
288	20240604	135000	30891450	2435	2435	2435	2435	0
289	20240604	134900	30891450	2435	2435	2435	2435	0
290	20240604	134800	30891450	2435	2435	2435	2435	0
291	20240604	134700	30891450	2435	2435	2435	2435	0
292	20240604	134600	30891450	2435	2435	2435	2435	0
293	20240604	134500	30891450	2435	2435	2435	2435	0
294	20240604	134400	30891450	2435	2435	2435	2435	0
295	20240604	134300	30891450	2435	2435	2435	2435	0
296	20240604	134200	30891450	2435	2435	2435	2435	0
297	20240604	134100	30891450	2435	2435	2435	2435	0
298	20240604	134000	30891450	2435	2435	2435	2435	0
299	20240604	133900	30891450	2435	2435	2435	2435	0
300	20240604	133800	30891450	2435	2435	2435	2435	0
301	20240604	133700	30891450	2435	2435	2435	2435	0
302	20240604	133600	30891450	2435	2435	2435	2435	0
303	20240604	133500	30891450	2435	2435	2435	2435	0
304	20240604	133400	30891450	2435	2435	2435	2435	0
305	20240604	133300	30891450	2435	2435	2435	2435	0
306	20240604	133200	30891450	2435	2435	2435	2435	0
307	20240604	133100	30891450	2435	2435	2435	2435	0
308	20240604	133000	30891450	2435	2435	2435	2435	9
309	20240604	132900	30869535	2440	2440	2440	2440	0
310	20240604	132800	30869535	2440	2440	2440	2440	0
311	20240604	132700	30869535	2440	2440	2440	2440	0
312	20240604	132600	30869535	2440	2440	2440	2440	0
313	20240604	132500	30869535	2440	2440	2440	2440	0
314	20240604	132400	30869535	2440	2440	2440	2440	0
315	20240604	132300	30869535	2440	2440	2440	2440	0
316	20240604	132200	30869535	2440	2440	2440	2440	0
317	20240604	132100	30869535	2440	2440	2440	2440	0
318	20240604	132000	30869535	2440	2440	2440	2440	0
319	20240604	131900	30869535	2440	2440	2440	2440	0
320	20240604	131800	30869535	2440	2440	2440	2440	0
321	20240604	131700	30869535	2440	2440	2440	2440	0
322	20240604	131600	30869535	2440	2440	2440	2440	0
323	20240604	131500	30869535	2440	2440	2440	2440	0
324	20240604	131400	30869535	2440	2440	2440	2440	0
325	20240604	131300	30869535	2440	2440	2440	2440	0
326	20240604	131200	30869535	2440	2440	2440	2440	1
327	20240604	131100	30867095	2440	2440	2440	2440	0
328	20240604	131000	30867095	2440	2440	2440	2440	10
329	20240604	130900	30842695	2440	2440	2440	2440	0
330	20240604	130800	30842695	2440	2440	2440	2440	0
331	20240604	130700	30842695	2440	2440	2440	2440	0
332	20240604	130600	30842695	2440	2440	2440	2440	0
333	20240604	130500	30842695	2440	2440	2440	2440	0
334	20240604	130400	30842695	2440	2440	2440	2440	0
335	20240604	130300	30842695	2440	2440	2440	2440	0
336	20240604	130200	30842695	2440	2440	2440	2440	0
337	20240604	130100	30842695	2440	2440	2440	2440	0
338	20240604	130000	30842695	2440	2440	2440	2440	0
339	20240604	125900	30842695	2440	2440	2440	2440	0
340	20240604	125800	30842695	2440	2440	2440	2440	0
341	20240604	125700	30842695	2440	2440	2440	2440	0
342	20240604	125600	30842695	2440	2440	2440	2440	0
343	20240604	125500	30842695	2440	2440	2440	2440	0
344	20240604	125400	30842695	2440	2440	2440	2440	0
345	20240604	125300	30842695	2440	2440	2440	2440	0
346	20240604	125200	30842695	2440	2440	2440	2440	0
347	20240604	125100	30842695	2440	2440	2440	2440	0
348	20240604	125000	30842695	2440	2440	2440	2440	0
349	20240604	124900	30842695	2440	2440	2440	2440	0
350	20240604	124800	30842695	2440	2440	2440	2440	0
351	20240604	124700	30842695	2440	2440	2440	2440	0
352	20240604	124600	30842695	2440	2440	2440	2440	0
353	20240604	124500	30842695	2440	2435	2440	2435	1432
354	20240604	124400	27351285	2430	2430	2430	2430	0
355	20240604	124300	27351285	2430	2430	2430	2430	0
356	20240604	124200	27351285	2430	2430	2430	2430	0
357	20240604	124100	27351285	2430	2430	2430	2430	0
358	20240604	124000	27351285	2430	2430	2430	2430	0
359	20240604	123900	27351285	2430	2430	2430	2430	0
360	20240604	123800	27351285	2430	2430	2430	2430	0
361	20240604	123700	27351285	2430	2430	2430	2430	0
362	20240604	123600	27351285	2430	2430	2430	2430	0
363	20240604	123500	27351285	2430	2430	2430	2430	0
364	20240604	123400	27351285	2430	2430	2430	2430	0
365	20240604	123300	27351285	2430	2430	2430	2430	0
366	20240604	123200	27351285	2430	2430	2430	2430	0
367	20240604	123100	27351285	2430	2430	2430	2430	0
368	20240604	123000	27351285	2430	2430	2430	2430	0
369	20240604	122900	27351285	2430	2430	2430	2430	0
370	20240604	122800	27351285	2430	2430	2430	2430	0
371	20240604	122700	27351285	2430	2430	2430	2430	0
372	20240604	122600	27351285	2430	2430	2430	2430	0
373	20240604	122500	27351285	2430	2430	2430	2430	0
374	20240604	122400	27351285	2430	2430	2430	2430	0
375	20240604	122300	27351285	2430	2430	2430	2430	0
376	20240604	122200	27351285	2430	2430	2430	2430	0
377	20240604	122100	27351285	2430	2430	2430	2430	0
378	20240604	122000	27351285	2430	2430	2430	2430	0
379	20240604	121900	27351285	2430	2430	2430	2430	0
380	20240604	121800	27351285	2430	2430	2430	2430	0
381	20240604	121700	27351285	2430	2430	2430	2430	0
382	20240604	121600	27351285	2430	2430	2430	2430	0
383	20240604	121500	27351285	2430	2430	2430	2430	0
384	20240604	121400	27351285	2430	2430	2430	2430	0
385	20240604	121300	27351285	2430	2430	2430	2430	20
386	20240604	121200	27302685	2420	2420	2420	2420	0
387	20240604	121100	27302685	2420	2420	2420	2420	0
388	20240604	121000	27302685	2420	2420	2420	2420	0
389	20240604	120900	27302685	2420	2420	2420	2420	0
390	20240604	120800	27302685	2420	2420	2420	2420	0
391	20240604	120700	27302685	2420	2420	2420	2420	0
392	20240604	120600	27302685	2420	2420	2420	2420	0
393	20240604	120500	27302685	2420	2420	2420	2420	0
394	20240604	120400	27302685	2420	2420	2420	2420	0
395	20240604	120300	27302685	2420	2420	2420	2420	0
396	20240604	120200	27302685	2420	2420	2420	2420	0
397	20240604	120100	27302685	2420	2420	2420	2420	0
398	20240604	120000	27302685	2420	2420	2420	2420	0
399	20240604	115900	27302685	2420	2420	2420	2420	0
400	20240604	115800	27302685	2420	2420	2420	2420	0
401	20240604	115700	27302685	2420	2420	2420	2420	0
402	20240604	115600	27302685	2420	2420	2420	2420	0
403	20240604	115500	27302685	2420	2420	2420	2420	0
404	20240604	115400	27302685	2420	2420	2420	2420	0
405	20240604	115300	27302685	2420	2420	2420	2420	0
406	20240604	115200	27302685	2420	2420	2420	2420	0
407	20240604	115100	27302685	2420	2420	2420	2420	0
408	20240604	115000	27302685	2420	2420	2420	2420	0
409	20240604	114900	27302685	2420	2420	2420	2420	0
410	20240604	114800	27302685	2420	2420	2420	2420	0
411	20240604	114700	27302685	2420	2420	2420	2420	0
412	20240604	114600	27302685	2420	2420	2420	2420	0
413	20240604	114500	27302685	2420	2420	2420	2420	0
414	20240604	114400	27302685	2420	2420	2420	2420	0
415	20240604	114300	27302685	2420	2420	2420	2420	0
416	20240604	114200	27302685	2420	2420	2420	2420	0
417	20240604	114100	27302685	2420	2420	2420	2420	0
418	20240604	114000	27302685	2420	2420	2420	2420	0
419	20240604	113900	27302685	2420	2420	2420	2420	0
420	20240604	113800	27302685	2420	2420	2420	2420	0
421	20240604	113700	27302685	2420	2420	2420	2420	0
422	20240604	113600	27302685	2420	2420	2420	2420	0
423	20240604	113500	27302685	2420	2420	2420	2420	0
424	20240604	113400	27302685	2420	2420	2420	2420	0
425	20240604	113300	27302685	2420	2420	2420	2420	0
426	20240604	113200	27302685	2420	2420	2420	2420	0
427	20240604	113100	27302685	2420	2420	2420	2420	0
428	20240604	113000	27302685	2420	2420	2420	2420	0
429	20240604	112900	27302685	2420	2420	2420	2420	0
430	20240604	112800	27302685	2420	2420	2420	2420	0
431	20240604	112700	27302685	2420	2420	2420	2420	0
432	20240604	112600	27302685	2420	2420	2420	2420	0
433	20240604	112500	27302685	2420	2420	2420	2420	73
434	20240604	112400	27126025	2420	2420	2420	2420	200
435	20240604	112300	26642025	2420	2420	2420	2420	0
436	20240604	112200	26642025	2420	2420	2420	2420	0
437	20240604	112100	26642025	2420	2420	2420	2420	0
438	20240604	112000	26642025	2420	2420	2420	2420	0
439	20240604	111900	26642025	2420	2420	2420	2420	0
440	20240604	111800	26642025	2420	2420	2420	2420	0
441	20240604	111700	26642025	2420	2420	2420	2420	0
442	20240604	111600	26642025	2420	2420	2420	2420	0
443	20240604	111500	26642025	2420	2420	2420	2420	0
444	20240604	111400	26642025	2420	2420	2420	2420	0
445	20240604	111300	26642025	2420	2420	2420	2420	0
446	20240604	111200	26642025	2420	2420	2420	2420	0
447	20240604	111100	26642025	2420	2420	2420	2420	0
448	20240604	111000	26642025	2420	2420	2420	2420	0
449	20240604	110900	26642025	2420	2420	2420	2420	0
450	20240604	110800	26642025	2420	2420	2420	2420	0
451	20240604	110700	26642025	2420	2420	2420	2420	0
452	20240604	110600	26642025	2420	2420	2420	2420	0
453	20240604	110500	26642025	2420	2420	2420	2420	2
454	20240604	110400	26637185	2440	2440	2440	2440	0
455	20240604	110300	26637185	2440	2440	2440	2440	0
456	20240604	110200	26637185	2440	2440	2440	2440	0
457	20240604	110100	26637185	2440	2440	2440	2440	0
458	20240604	110000	26637185	2440	2440	2440	2440	60
459	20240604	105900	26490785	2440	2440	2440	2440	0
460	20240604	105800	26490785	2440	2440	2440	2440	0
461	20240604	105700	26490785	2440	2435	2440	2435	241
462	20240604	105600	25902995	2440	2440	2440	2440	0
463	20240604	105500	25902995	2440	2440	2440	2440	0
464	20240604	105400	25902995	2440	2440	2440	2440	0
465	20240604	105300	25902995	2440	2440	2440	2440	0
466	20240604	105200	25902995	2440	2440	2440	2440	0
467	20240604	105100	25902995	2440	2440	2440	2440	0
468	20240604	105000	25902995	2440	2440	2440	2440	0
469	20240604	104900	25902995	2440	2440	2440	2440	0
470	20240604	104800	25902995	2440	2440	2440	2440	0
471	20240604	104700	25902995	2440	2440	2440	2440	0
472	20240604	104600	25902995	2440	2440	2440	2440	0
473	20240604	104500	25902995	2440	2440	2440	2440	0
474	20240604	104400	25902995	2440	2440	2440	2440	0
475	20240604	104300	25902995	2440	2440	2440	2440	0
476	20240604	104200	25902995	2440	2440	2440	2440	0
477	20240604	104100	25902995	2440	2430	2440	2430	1000
478	20240604	104000	23469155	2430	2430	2430	2430	0
479	20240604	103900	23469155	2430	2430	2430	2430	0
480	20240604	103800	23469155	2430	2430	2430	2430	0
481	20240604	103700	23469155	2430	2430	2430	2430	0
482	20240604	103600	23469155	2430	2430	2430	2430	0
483	20240604	103500	23469155	2430	2430	2430	2430	0
484	20240604	103400	23469155	2430	2430	2430	2430	0
485	20240604	103300	23469155	2430	2430	2430	2430	0
486	20240604	103200	23469155	2430	2430	2430	2430	0
487	20240604	103100	23469155	2430	2430	2430	2430	0
488	20240604	103000	23469155	2430	2430	2430	2430	0
489	20240604	102900	23469155	2430	2430	2430	2430	0
490	20240604	102800	23469155	2430	2430	2430	2430	0
491	20240604	102700	23469155	2430	2430	2430	2430	0
492	20240604	102600	23469155	2430	2430	2430	2430	0
493	20240604	102500	23469155	2430	2430	2430	2430	0
494	20240604	102400	23469155	2430	2430	2430	2430	0
495	20240604	102300	23469155	2430	2430	2430	2430	0
496	20240604	102200	23469155	2430	2430	2430	2430	0
497	20240604	102100	23469155	2430	2430	2430	2430	0
498	20240604	102000	23469155	2430	2430	2430	2430	0
499	20240604	101900	23469155	2430	2430	2430	2430	0
500	20240604	101800	23469155	2430	2430	2430	2430	0
501	20240604	101700	23469155	2430	2430	2430	2430	0
502	20240604	101600	23469155	2430	2430	2430	2430	0
503	20240604	101500	23469155	2430	2430	2430	2430	0
504	20240604	101400	23469155	2430	2415	2430	2410	501
505	20240604	101300	22261410	2435	2435	2435	2435	20
506	20240604	101200	22212710	2440	2440	2440	2440	0
507	20240604	101100	22212710	2440	2440	2440	2440	0
508	20240604	101000	22212710	2440	2440	2440	2440	0
509	20240604	100900	22212710	2440	2440	2440	2440	0
510	20240604	100800	22212710	2440	2440	2440	2440	0
511	20240604	100700	22212710	2440	2440	2440	2440	0
512	20240604	100600	22212710	2440	2440	2440	2440	0
513	20240604	100500	22212710	2440	2440	2440	2440	0
514	20240604	100400	22212710	2440	2440	2440	2440	0
515	20240604	100300	22212710	2440	2440	2440	2440	0
516	20240604	100200	22212710	2440	2440	2440	2440	0
517	20240604	100100	22212710	2440	2440	2440	2440	0
518	20240604	100000	22212710	2440	2440	2440	2440	50
519	20240604	095900	22090710	2440	2440	2440	2440	0
520	20240604	095800	22090710	2440	2440	2440	2440	20
521	20240604	095700	22041910	2440	2440	2440	2440	0
522	20240604	095600	22041910	2440	2440	2440	2440	0
523	20240604	095500	22041910	2440	2440	2440	2440	0
524	20240604	095400	22041910	2440	2440	2440	2440	0
525	20240604	095300	22041910	2440	2440	2440	2440	0
526	20240604	095200	22041910	2440	2440	2440	2440	4
527	20240604	095100	22032150	2440	2440	2440	2440	1
528	20240604	095000	22029710	2440	2440	2440	2440	20
529	20240604	094900	21980910	2445	2445	2445	2445	0
530	20240604	094800	21980910	2445	2445	2445	2445	0
531	20240604	094700	21980910	2445	2445	2445	2445	0
532	20240604	094600	21980910	2445	2445	2445	2445	1
533	20240604	094500	21978465	2430	2430	2430	2430	0
534	20240604	094400	21978465	2430	2430	2430	2430	0
535	20240604	094300	21978465	2430	2430	2430	2430	0
536	20240604	094200	21978465	2430	2430	2430	2430	0
537	20240604	094100	21978465	2430	2430	2430	2430	0
538	20240604	094000	21978465	2430	2420	2430	2410	234
539	20240604	093900	21412195	2430	2435	2435	2430	758
540	20240604	093800	19567755	2435	2435	2435	2435	0
541	20240604	093700	19567755	2435	2430	2435	2430	15
542	20240604	093600	19531255	2440	2440	2440	2440	1
543	20240604	093500	19528815	2440	2440	2440	2440	4
544	20240604	093400	19519055	2440	2440	2440	2440	0
545	20240604	093300	19519055	2440	2440	2440	2440	0
546	20240604	093200	19519055	2440	2440	2440	2440	0
547	20240604	093100	19519055	2440	2440	2440	2440	0
548	20240604	093000	19519055	2440	2440	2440	2440	154
549	20240604	092900	19143295	2440	2440	2440	2440	150
550	20240604	092800	18777295	2445	2445	2445	2445	100
551	20240604	092700	18532795	2450	2465	2465	2450	1050
552	20240604	092600	15957385	2480	2480	2480	2480	0
553	20240604	092500	15957385	2480	2480	2480	2480	0
554	20240604	092400	15957385	2480	2480	2480	2480	40
555	20240604	092300	15858185	2485	2480	2485	2465	1210
556	20240604	092200	12859165	2480	2480	2480	2480	54
557	20240604	092100	12725245	2475	2475	2475	2465	103
558	20240604	092000	12470750	2475	2475	2475	2475	208
559	20240604	091900	11955950	2475	2465	2475	2465	44
560	20240604	091800	11847065	2475	2475	2475	2475	62
561	20240604	091700	11693615	2480	2480	2480	2480	0
562	20240604	091600	11693615	2480	2480	2480	2480	0
563	20240604	091500	11693615	2480	2475	2480	2475	44
564	20240604	091400	11584555	2480	2470	2480	2470	564
565	20240604	091300	10188250	2470	2450	2470	2440	643
566	20240604	091200	8613410	2465	2465	2465	2465	0
567	20240604	091100	8613410	2465	2465	2465	2465	0
568	20240604	091000	8613410	2465	2465	2465	2465	100
569	20240604	090900	8366910	2465	2465	2465	2465	200
570	20240604	090800	7873910	2465	2455	2465	2455	490
571	20240604	090700	6666685	2450	2450	2450	2450	248
572	20240604	090600	6059085	2450	2435	2450	2430	520
573	20240604	090500	4793830	2430	2430	2430	2430	45
574	20240604	090400	4684480	2485	2455	2485	2455	1500
575	20240604	090300	981965	2455	2435	2455	2435	401
576	20240604	090200	0	2420	2420	2420	2420	0
577	20240604	090100	0	2420	2420	2420	2420	0
578	20240604	090000	0	2420	2420	2420	2420	0