KissMeData/002230/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	183600	105119360	4090	4090	4090	4090	1216
3	20240626	183500	105119360	4090	4090	4090	4090	0
4	20240626	183400	105119360	4090	4090	4090	4090	0
5	20240626	183300	105119360	4090	4090	4090	4090	0
6	20240626	183200	105119360	4090	4090	4090	4090	0
7	20240626	183100	105119360	4090	4090	4090	4090	0
8	20240626	183000	105119360	4090	4090	4090	4090	0
9	20240626	182900	105119360	4090	4090	4090	4090	0
10	20240626	182800	105119360	4090	4090	4090	4090	0
11	20240626	182700	105119360	4090	4090	4090	4090	0
12	20240626	182600	105119360	4090	4090	4090	4090	0
13	20240626	182500	105119360	4090	4090	4090	4090	0
14	20240626	182400	105119360	4090	4090	4090	4090	0
15	20240626	182300	105119360	4090	4090	4090	4090	0
16	20240626	182200	105119360	4090	4090	4090	4090	0
17	20240626	182100	105119360	4090	4090	4090	4090	0
18	20240626	182000	105119360	4090	4090	4090	4090	0
19	20240626	181900	105119360	4090	4090	4090	4090	0
20	20240626	181800	105119360	4090	4090	4090	4090	0
21	20240626	181700	105119360	4090	4090	4090	4090	0
22	20240626	181600	105119360	4090	4090	4090	4090	0
23	20240626	181500	105119360	4090	4090	4090	4090	0
24	20240626	181400	105119360	4090	4090	4090	4090	0
25	20240626	181300	105119360	4090	4090	4090	4090	0
26	20240626	181200	105119360	4090	4090	4090	4090	0
27	20240626	181100	105119360	4090	4090	4090	4090	0
28	20240626	181000	105119360	4090	4090	4090	4090	0
29	20240626	180900	105119360	4090	4090	4090	4090	0
30	20240626	180800	105119360	4090	4090	4090	4090	0
31	20240626	180700	105119360	4090	4090	4090	4090	0
32	20240626	180600	105119360	4090	4090	4090	4090	1216
33	20240626	180500	105119360	4090	4090	4090	4090	0
34	20240626	180400	105119360	4090	4090	4090	4090	0
35	20240626	180300	105119360	4090	4090	4090	4090	0
36	20240626	180200	105119360	4090	4090	4090	4090	0
37	20240626	180100	105119360	4090	4090	4090	4090	0
38	20240626	180000	105119360	4090	4090	4090	4090	0
39	20240626	175900	105119360	4090	4090	4090	4090	0
40	20240626	175800	105119360	4090	4090	4090	4090	0
41	20240626	175700	105119360	4090	4090	4090	4090	0
42	20240626	175600	105119360	4090	4090	4090	4090	0
43	20240626	175500	105119360	4090	4090	4090	4090	0
44	20240626	175400	105119360	4090	4090	4090	4090	0
45	20240626	175300	105119360	4090	4090	4090	4090	0
46	20240626	175200	105119360	4090	4090	4090	4090	0
47	20240626	175100	105119360	4090	4090	4090	4090	0
48	20240626	175000	105119360	4090	4090	4090	4090	0
49	20240626	174900	105119360	4090	4090	4090	4090	0
50	20240626	174800	105119360	4090	4090	4090	4090	0
51	20240626	174700	105119360	4090	4090	4090	4090	0
52	20240626	174600	105119360	4090	4090	4090	4090	0
53	20240626	174500	105119360	4090	4090	4090	4090	0
54	20240626	174400	105119360	4090	4090	4090	4090	0
55	20240626	174300	105119360	4090	4090	4090	4090	0
56	20240626	174200	105119360	4090	4090	4090	4090	0
57	20240626	174100	105119360	4090	4090	4090	4090	0
58	20240626	174000	105119360	4090	4090	4090	4090	0
59	20240626	173900	105119360	4090	4090	4090	4090	0
60	20240626	173800	105119360	4090	4090	4090	4090	0
61	20240626	173700	105119360	4090	4090	4090	4090	0
62	20240626	173600	105119360	4090	4090	4090	4090	1216
63	20240626	173500	105119360	4090	4090	4090	4090	0
64	20240626	173400	105119360	4090	4090	4090	4090	0
65	20240626	173300	105119360	4090	4090	4090	4090	0
66	20240626	173200	105119360	4090	4090	4090	4090	0
67	20240626	173100	105119360	4090	4090	4090	4090	0
68	20240626	173000	105119360	4090	4090	4090	4090	0
69	20240626	172900	105119360	4090	4090	4090	4090	0
70	20240626	172800	105119360	4090	4090	4090	4090	0
71	20240626	172700	105119360	4090	4090	4090	4090	0
72	20240626	172600	105119360	4090	4090	4090	4090	0
73	20240626	172500	105119360	4090	4090	4090	4090	0
74	20240626	172400	105119360	4090	4090	4090	4090	0
75	20240626	172300	105119360	4090	4090	4090	4090	0
76	20240626	172200	105119360	4090	4090	4090	4090	0
77	20240626	172100	105119360	4090	4090	4090	4090	0
78	20240626	172000	105119360	4090	4090	4090	4090	0
79	20240626	171900	105119360	4090	4090	4090	4090	0
80	20240626	171800	105119360	4090	4090	4090	4090	0
81	20240626	171700	105119360	4090	4090	4090	4090	0
82	20240626	171600	105119360	4090	4090	4090	4090	0
83	20240626	171500	105119360	4090	4090	4090	4090	0
84	20240626	171400	105119360	4090	4090	4090	4090	0
85	20240626	171300	105119360	4090	4090	4090	4090	0
86	20240626	171200	105119360	4090	4090	4090	4090	0
87	20240626	171100	105119360	4090	4090	4090	4090	0
88	20240626	171000	105119360	4090	4090	4090	4090	0
89	20240626	170900	105119360	4090	4090	4090	4090	0
90	20240626	170800	105119360	4090	4090	4090	4090	0
91	20240626	170700	105119360	4090	4090	4090	4090	0
92	20240626	170600	105119360	4090	4090	4090	4090	1216
93	20240626	170500	105119360	4090	4090	4090	4090	0
94	20240626	170400	105119360	4090	4090	4090	4090	0
95	20240626	170300	105119360	4090	4090	4090	4090	0
96	20240626	170200	105119360	4090	4090	4090	4090	0
97	20240626	170100	105119360	4090	4090	4090	4090	0
98	20240626	170000	105119360	4090	4090	4090	4090	0
99	20240626	165900	105119360	4090	4090	4090	4090	0
100	20240626	165800	105119360	4090	4090	4090	4090	0
101	20240626	165700	105119360	4090	4090	4090	4090	0
102	20240626	165600	105119360	4090	4090	4090	4090	0
103	20240626	165500	105119360	4090	4090	4090	4090	0
104	20240626	165400	105119360	4090	4090	4090	4090	0
105	20240626	165300	105119360	4090	4090	4090	4090	0
106	20240626	165200	105119360	4090	4090	4090	4090	0
107	20240626	165100	105119360	4090	4090	4090	4090	0
108	20240626	165000	105119360	4090	4090	4090	4090	0
109	20240626	164900	105119360	4090	4090	4090	4090	0
110	20240626	164800	105119360	4090	4090	4090	4090	0
111	20240626	164700	105119360	4090	4090	4090	4090	0
112	20240626	164600	105119360	4090	4090	4090	4090	0
113	20240626	164500	105119360	4090	4090	4090	4090	0
114	20240626	164400	105119360	4090	4090	4090	4090	0
115	20240626	164300	105119360	4090	4090	4090	4090	0
116	20240626	164200	105119360	4090	4090	4090	4090	0
117	20240626	164100	105119360	4090	4090	4090	4090	0
118	20240626	164000	105119360	4090	4090	4090	4090	0
119	20240626	163900	105119360	4090	4090	4090	4090	0
120	20240626	163800	105119360	4090	4090	4090	4090	0
121	20240626	163700	105119360	4090	4090	4090	4090	0
122	20240626	163600	105119360	4090	4090	4090	4090	1216
123	20240626	163500	105119360	4090	4090	4090	4090	0
124	20240626	163400	105119360	4090	4090	4090	4090	0
125	20240626	163300	105119360	4090	4090	4090	4090	0
126	20240626	163200	105119360	4090	4090	4090	4090	0
127	20240626	163100	105119360	4090	4090	4090	4090	0
128	20240626	163000	105119360	4090	4090	4090	4090	0
129	20240626	162900	105119360	4090	4090	4090	4090	0
130	20240626	162800	105119360	4090	4090	4090	4090	0
131	20240626	162700	105119360	4090	4090	4090	4090	0
132	20240626	162600	105119360	4090	4090	4090	4090	0
133	20240626	162500	105119360	4090	4090	4090	4090	0
134	20240626	162400	105119360	4090	4090	4090	4090	0
135	20240626	162300	105119360	4090	4090	4090	4090	0
136	20240626	162200	105119360	4090	4090	4090	4090	0
137	20240626	162100	105119360	4090	4090	4090	4090	0
138	20240626	162000	105119360	4090	4090	4090	4090	0
139	20240626	161900	105119360	4090	4090	4090	4090	0
140	20240626	161800	105119360	4090	4090	4090	4090	0
141	20240626	161700	105119360	4090	4090	4090	4090	0
142	20240626	161600	105119360	4090	4090	4090	4090	0
143	20240626	161500	105119360	4090	4090	4090	4090	0
144	20240626	161400	105119360	4090	4090	4090	4090	0
145	20240626	161300	105119360	4090	4090	4090	4090	0
146	20240626	161200	105119360	4090	4090	4090	4090	0
147	20240626	161100	105119360	4090	4090	4090	4090	0
148	20240626	161000	105119360	4090	4090	4090	4090	0
149	20240626	160900	105119360	4090	4090	4090	4090	0
150	20240626	160800	105119360	4090	4090	4090	4090	0
151	20240626	160700	105119360	4090	4090	4090	4090	0
152	20240626	160600	105119360	4090	4090	4090	4090	1216
153	20240626	160500	105119360	4090	4090	4090	4090	0
154	20240626	160400	105119360	4090	4090	4090	4090	0
155	20240626	160300	105119360	4090	4090	4090	4090	0
156	20240626	160200	105119360	4090	4090	4090	4090	0
157	20240626	160100	105119360	4090	4090	4090	4090	0
158	20240626	160000	105119360	4090	4090	4090	4090	0
159	20240626	155900	105119360	4090	4090	4090	4090	0
160	20240626	155800	105119360	4090	4090	4090	4090	0
161	20240626	155700	105119360	4090	4090	4090	4090	0
162	20240626	155600	105119360	4090	4090	4090	4090	0
163	20240626	155500	105119360	4090	4090	4090	4090	0
164	20240626	155400	105119360	4090	4090	4090	4090	0
165	20240626	155300	105119360	4090	4090	4090	4090	0
166	20240626	155200	105119360	4090	4090	4090	4090	0
167	20240626	155100	105119360	4090	4090	4090	4090	0
168	20240626	155000	105119360	4090	4090	4090	4090	0
169	20240626	154900	105119360	4090	4090	4090	4090	0
170	20240626	154800	105119360	4090	4090	4090	4090	0
171	20240626	154700	105119360	4090	4090	4090	4090	0
172	20240626	154600	105119360	4090	4090	4090	4090	0
173	20240626	154500	105119360	4090	4090	4090	4090	0
174	20240626	154400	105119360	4090	4090	4090	4090	0
175	20240626	154300	105119360	4090	4090	4090	4090	0
176	20240626	154200	105119360	4090	4090	4090	4090	0
177	20240626	154100	105119360	4090	4090	4090	4090	0
178	20240626	154000	105119360	4090	4090	4090	4090	0
179	20240626	153900	105119360	4090	4090	4090	4090	0
180	20240626	153800	105119360	4090	4090	4090	4090	0
181	20240626	153700	105119360	4090	4090	4090	4090	0
182	20240626	153600	105119360	4090	4090	4090	4090	1216
183	20240626	153500	105119360	4090	4090	4090	4090	0
184	20240626	153400	105119360	4090	4090	4090	4090	0
185	20240626	153300	105119360	4090	4090	4090	4090	0
186	20240626	153200	105119360	4090	4090	4090	4090	0
187	20240626	153100	105119360	4090	4090	4090	4090	0
188	20240626	153000	105119360	4090	4090	4090	4090	1216
189	20240626	152900	100145920	4090	4090	4090	4090	0
190	20240626	152800	100145920	4090	4090	4090	4090	0
191	20240626	152700	100145920	4090	4090	4090	4090	0
192	20240626	152600	100145920	4090	4090	4090	4090	0
193	20240626	152500	100145920	4090	4090	4090	4090	0
194	20240626	152400	100145920	4090	4090	4090	4090	0
195	20240626	152300	100145920	4090	4090	4090	4090	0
196	20240626	152200	100145920	4090	4090	4090	4090	0
197	20240626	152100	100145920	4090	4090	4090	4090	0
198	20240626	152000	100145920	4090	4090	4090	4090	0
199	20240626	151900	100145920	4090	4090	4090	4090	0
200	20240626	151800	100145920	4090	4090	4090	4090	860
201	20240626	151700	96628520	4085	4085	4085	4085	100
202	20240626	151600	96220020	4085	4090	4090	4085	295
203	20240626	151500	95014050	4090	4090	4090	4090	100
204	20240626	151400	94605050	4085	4085	4085	4085	364
205	20240626	151300	93118110	4085	4085	4085	4085	0
206	20240626	151200	93118110	4085	4085	4085	4085	5
207	20240626	151100	93097685	4085	4085	4085	4085	0
208	20240626	151000	93097685	4085	4085	4085	4085	100
209	20240626	150900	92689185	4085	4085	4085	4085	100
210	20240626	150800	92280685	4085	4085	4085	4085	100
211	20240626	150700	91872185	4085	4085	4085	4085	0
212	20240626	150600	91872185	4085	4085	4085	4085	79
213	20240626	150500	91549470	4085	4085	4085	4085	3
214	20240626	150400	91537215	4085	4085	4085	4085	261
215	20240626	150300	90471030	4080	4080	4080	4080	0
216	20240626	150200	90471030	4080	4080	4080	4080	10
217	20240626	150100	90430230	4080	4080	4080	4080	0
218	20240626	150000	90430230	4080	4075	4080	4075	321
219	20240626	145900	89120600	4075	4075	4075	4075	187
220	20240626	145800	88358575	4070	4070	4070	4070	0
221	20240626	145700	88358575	4070	4070	4070	4070	0
222	20240626	145600	88358575	4070	4070	4070	4070	50
223	20240626	145500	88155075	4075	4075	4075	4075	0
224	20240626	145400	88155075	4075	4075	4075	4075	0
225	20240626	145300	88155075	4075	4070	4075	4070	12
226	20240626	145200	88106180	4070	4070	4070	4070	0
227	20240626	145100	88106180	4070	4070	4070	4070	100
228	20240626	145000	87699180	4065	4065	4065	4065	100
229	20240626	144900	87292680	4065	4065	4065	4065	0
230	20240626	144800	87292680	4065	4065	4065	4065	0
231	20240626	144700	87292680	4065	4065	4065	4065	0
232	20240626	144600	87292680	4065	4065	4065	4065	50
233	20240626	144500	87089430	4075	4075	4075	4075	0
234	20240626	144400	87089430	4075	4075	4075	4075	0
235	20240626	144300	87089430	4075	4075	4075	4075	0
236	20240626	144200	87089430	4075	4075	4075	4075	1
237	20240626	144100	87085355	4065	4065	4065	4065	1
238	20240626	144000	87081290	4060	4060	4060	4060	167
239	20240626	143900	86403270	4060	4065	4065	4060	31
240	20240626	143800	86277260	4065	4065	4065	4065	0
241	20240626	143700	86277260	4065	4065	4065	4065	0
242	20240626	143600	86277260	4065	4065	4065	4065	0
243	20240626	143500	86277260	4065	4065	4065	4065	592
244	20240626	143400	83870780	4075	4075	4075	4075	33
245	20240626	143300	83736305	4075	4075	4075	4075	0
246	20240626	143200	83736305	4075	4075	4075	4075	100
247	20240626	143100	83328805	4070	4070	4070	4070	0
248	20240626	143000	83328805	4070	4070	4070	4070	0
249	20240626	142900	83328805	4070	4065	4070	4065	1154
250	20240626	142800	78632275	4065	4065	4065	4065	5
251	20240626	142700	78611950	4065	4065	4065	4065	110
252	20240626	142600	78164800	4065	4065	4065	4065	0
253	20240626	142500	78164800	4065	4065	4065	4065	0
254	20240626	142400	78164800	4065	4065	4065	4065	0
255	20240626	142300	78164800	4065	4065	4065	4065	1
256	20240626	142200	78160735	4045	4045	4045	4045	1
257	20240626	142100	78156690	4070	4070	4070	4070	337
258	20240626	142000	76785100	4065	4065	4065	4065	120
259	20240626	141900	76297300	4060	4060	4060	4060	121
260	20240626	141800	75806040	4055	4055	4055	4055	0
261	20240626	141700	75806040	4055	4055	4055	4055	0
262	20240626	141600	75806040	4055	4055	4055	4055	100
263	20240626	141500	75400540	4055	4055	4055	4055	0
264	20240626	141400	75400540	4055	4050	4055	4050	172
265	20240626	141300	74703265	4050	4050	4050	4050	0
266	20240626	141200	74703265	4050	4050	4050	4050	0
267	20240626	141100	74703265	4050	4050	4050	4050	0
268	20240626	141000	74703265	4050	4050	4050	4050	0
269	20240626	140900	74703265	4050	4050	4050	4050	0
270	20240626	140800	74703265	4050	4050	4050	4050	0
271	20240626	140700	74703265	4050	4050	4050	4050	0
272	20240626	140600	74703265	4050	4050	4050	4050	13
273	20240626	140500	74650615	4055	4055	4055	4055	0
274	20240626	140400	74650615	4055	4055	4055	4055	0
275	20240626	140300	74650615	4055	4055	4055	4055	0
276	20240626	140200	74650615	4055	4055	4055	4055	0
277	20240626	140100	74650615	4055	4055	4055	4055	0
278	20240626	140000	74650615	4055	4055	4055	4055	0
279	20240626	135900	74650615	4055	4055	4055	4055	0
280	20240626	135800	74650615	4055	4055	4055	4055	0
281	20240626	135700	74650615	4055	4055	4055	4055	0
282	20240626	135600	74650615	4055	4055	4055	4055	0
283	20240626	135500	74650615	4055	4055	4055	4055	1
284	20240626	135400	74646560	4045	4045	4045	4045	0
285	20240626	135300	74646560	4045	4045	4045	4045	0
286	20240626	135200	74646560	4045	4045	4045	4045	0
287	20240626	135100	74646560	4045	4045	4045	4045	20
288	20240626	135000	74565660	4050	4050	4050	4050	55
289	20240626	134900	74342910	4050	4050	4050	4050	18
290	20240626	134800	74270010	4045	4045	4045	4045	520
291	20240626	134700	72166610	4040	4040	4040	4040	0
292	20240626	134600	72166610	4040	4040	4040	4040	377
293	20240626	134500	70643530	4035	4035	4035	4035	0
294	20240626	134400	70643530	4035	4035	4035	4035	605
295	20240626	134300	68202355	4035	4035	4035	4035	0
296	20240626	134200	68202355	4035	4035	4035	4035	0
297	20240626	134100	68202355	4035	4035	4035	4035	0
298	20240626	134000	68202355	4035	4035	4035	4035	0
299	20240626	133900	68202355	4035	4035	4035	4035	0
300	20240626	133800	68202355	4035	4035	4035	4035	0
301	20240626	133700	68202355	4035	4035	4035	4035	0
302	20240626	133600	68202355	4035	4035	4035	4035	0
303	20240626	133500	68202355	4035	4035	4035	4035	0
304	20240626	133400	68202355	4035	4035	4035	4035	0
305	20240626	133300	68202355	4035	4035	4035	4035	0
306	20240626	133200	68202355	4035	4035	4035	4035	0
307	20240626	133100	68202355	4035	4035	4035	4035	0
308	20240626	133000	68202355	4035	4035	4035	4035	0
309	20240626	132900	68202355	4035	4035	4035	4035	0
310	20240626	132800	68202355	4035	4035	4035	4035	0
311	20240626	132700	68202355	4035	4035	4035	4035	0
312	20240626	132600	68202355	4035	4035	4035	4035	0
313	20240626	132500	68202355	4035	4035	4035	4035	0
314	20240626	132400	68202355	4035	4035	4035	4035	0
315	20240626	132300	68202355	4035	4035	4035	4035	120
316	20240626	132200	67718155	4030	4030	4030	4030	0
317	20240626	132100	67718155	4030	4030	4030	4030	0
318	20240626	132000	67718155	4030	4030	4030	4030	0
319	20240626	131900	67718155	4030	4030	4030	4030	0
320	20240626	131800	67718155	4030	4030	4030	4030	0
321	20240626	131700	67718155	4030	4030	4030	4030	3095
322	20240626	131600	55245305	4030	4030	4030	4030	1
323	20240626	131500	55241275	4025	4025	4025	4025	0
324	20240626	131400	55241275	4025	4025	4025	4025	0
325	20240626	131300	55241275	4025	4025	4025	4025	0
326	20240626	131200	55241275	4025	4025	4025	4025	0
327	20240626	131100	55241275	4025	4025	4025	4025	0
328	20240626	131000	55241275	4025	4025	4025	4025	10
329	20240626	130900	55201025	4030	4030	4030	4030	0
330	20240626	130800	55201025	4030	4030	4030	4030	0
331	20240626	130700	55201025	4030	4030	4030	4030	0
332	20240626	130600	55201025	4030	4030	4030	4030	0
333	20240626	130500	55201025	4030	4030	4030	4030	0
334	20240626	130400	55201025	4030	4030	4030	4030	0
335	20240626	130300	55201025	4030	4030	4030	4030	26
336	20240626	130200	55096245	4015	4015	4015	4015	0
337	20240626	130100	55096245	4015	4015	4015	4015	0
338	20240626	130000	55096245	4015	4015	4015	4015	0
339	20240626	125900	55096245	4015	4015	4015	4015	0
340	20240626	125800	55096245	4015	4015	4015	4015	0
341	20240626	125700	55096245	4015	4015	4015	4015	0
342	20240626	125600	55096245	4015	4015	4015	4015	0
343	20240626	125500	55096245	4015	4015	4015	4015	0
344	20240626	125400	55096245	4015	4015	4015	4015	0
345	20240626	125300	55096245	4015	4015	4015	4015	0
346	20240626	125200	55096245	4015	4015	4015	4015	82
347	20240626	125100	54767015	4015	4015	4015	4015	96
348	20240626	125000	54381575	4015	4015	4015	4015	0
349	20240626	124900	54381575	4015	4015	4015	4015	0
350	20240626	124800	54381575	4015	4015	4015	4015	0
351	20240626	124700	54381575	4015	4015	4015	4015	0
352	20240626	124600	54381575	4015	4015	4015	4015	0
353	20240626	124500	54381575	4015	4015	4015	4015	0
354	20240626	124400	54381575	4015	4015	4015	4015	0
355	20240626	124300	54381575	4015	4015	4015	4015	0
356	20240626	124200	54381575	4015	4015	4015	4015	0
357	20240626	124100	54381575	4015	4015	4015	4015	0
358	20240626	124000	54381575	4015	4015	4015	4015	0
359	20240626	123900	54381575	4015	4015	4015	4015	0
360	20240626	123800	54381575	4015	4015	4015	4015	0
361	20240626	123700	54381575	4015	4015	4015	4015	0
362	20240626	123600	54381575	4015	4015	4015	4015	0
363	20240626	123500	54381575	4015	4015	4015	4015	1
364	20240626	123400	54377560	4015	4015	4015	4015	0
365	20240626	123300	54377560	4015	4015	4015	4015	0
366	20240626	123200	54377560	4015	4015	4015	4015	0
367	20240626	123100	54377560	4015	4015	4015	4015	0
368	20240626	123000	54377560	4015	4015	4015	4015	0
369	20240626	122900	54377560	4015	4015	4015	4015	0
370	20240626	122800	54377560	4015	4015	4015	4015	0
371	20240626	122700	54377560	4015	4015	4015	4015	0
372	20240626	122600	54377560	4015	4015	4015	4015	0
373	20240626	122500	54377560	4015	4015	4015	4015	0
374	20240626	122400	54377560	4015	4015	4015	4015	0
375	20240626	122300	54377560	4015	4015	4015	4015	0
376	20240626	122200	54377560	4015	4015	4015	4015	0
377	20240626	122100	54377560	4015	4015	4015	4015	0
378	20240626	122000	54377560	4015	4015	4015	4015	0
379	20240626	121900	54377560	4015	4015	4015	4015	0
380	20240626	121800	54377560	4015	4015	4015	4015	0
381	20240626	121700	54377560	4015	4015	4015	4015	0
382	20240626	121600	54377560	4015	4015	4015	4015	0
383	20240626	121500	54377560	4015	4015	4015	4015	0
384	20240626	121400	54377560	4015	4015	4015	4015	0
385	20240626	121300	54377560	4015	4015	4015	4015	0
386	20240626	121200	54377560	4015	4015	4015	4015	1
387	20240626	121100	54373545	4015	4015	4015	4015	0
388	20240626	121000	54373545	4015	4015	4015	4015	0
389	20240626	120900	54373545	4015	4015	4015	4015	0
390	20240626	120800	54373545	4015	4015	4015	4015	0
391	20240626	120700	54373545	4015	4015	4015	4015	0
392	20240626	120600	54373545	4015	4015	4015	4015	0
393	20240626	120500	54373545	4015	4015	4015	4015	60
394	20240626	120400	54132645	4015	4015	4015	4015	0
395	20240626	120300	54132645	4015	4015	4015	4015	0
396	20240626	120200	54132645	4015	4015	4015	4015	0
397	20240626	120100	54132645	4015	4015	4015	4015	0
398	20240626	120000	54132645	4015	4015	4015	4015	0
399	20240626	115900	54132645	4015	4015	4015	4015	0
400	20240626	115800	54132645	4015	4015	4015	4015	0
401	20240626	115700	54132645	4015	4015	4015	4015	0
402	20240626	115600	54132645	4015	4015	4015	4015	0
403	20240626	115500	54132645	4015	4015	4015	4015	0
404	20240626	115400	54132645	4015	4015	4015	4015	0
405	20240626	115300	54132645	4015	4015	4015	4015	0
406	20240626	115200	54132645	4015	4015	4015	4015	0
407	20240626	115100	54132645	4015	4015	4015	4015	0
408	20240626	115000	54132645	4015	4015	4015	4015	0
409	20240626	114900	54132645	4015	4015	4015	4015	0
410	20240626	114800	54132645	4015	4015	4015	4015	0
411	20240626	114700	54132645	4015	4015	4015	4015	0
412	20240626	114600	54132645	4015	4015	4015	4015	0
413	20240626	114500	54132645	4015	4015	4015	4015	0
414	20240626	114400	54132645	4015	4015	4015	4015	0
415	20240626	114300	54132645	4015	4015	4015	4015	0
416	20240626	114200	54132645	4015	4015	4015	4015	0
417	20240626	114100	54132645	4015	4015	4015	4015	0
418	20240626	114000	54132645	4015	4015	4015	4015	0
419	20240626	113900	54132645	4015	4015	4015	4015	0
420	20240626	113800	54132645	4015	4015	4015	4015	0
421	20240626	113700	54132645	4015	4015	4015	4015	0
422	20240626	113600	54132645	4015	4015	4015	4015	0
423	20240626	113500	54132645	4015	4015	4015	4015	0
424	20240626	113400	54132645	4015	4015	4015	4015	0
425	20240626	113300	54132645	4015	4015	4015	4015	0
426	20240626	113200	54132645	4015	4015	4015	4015	0
427	20240626	113100	54132645	4015	4015	4015	4015	2210
428	20240626	113000	45259495	4030	4030	4030	4030	0
429	20240626	112900	45259495	4030	4030	4030	4030	0
430	20240626	112800	45259495	4030	4030	4030	4030	0
431	20240626	112700	45259495	4030	4030	4030	4030	0
432	20240626	112600	45259495	4030	4030	4030	4030	0
433	20240626	112500	45259495	4030	4030	4030	4030	0
434	20240626	112400	45259495	4030	4030	4030	4030	0
435	20240626	112300	45259495	4030	4030	4030	4030	0
436	20240626	112200	45259495	4030	4030	4030	4030	0
437	20240626	112100	45259495	4030	4030	4030	4030	0
438	20240626	112000	45259495	4030	4030	4030	4030	0
439	20240626	111900	45259495	4030	4030	4030	4030	0
440	20240626	111800	45259495	4030	4030	4030	4030	0
441	20240626	111700	45259495	4030	4030	4030	4030	0
442	20240626	111600	45259495	4030	4030	4030	4030	0
443	20240626	111500	45259495	4030	4030	4030	4030	0
444	20240626	111400	45259495	4030	4030	4030	4030	0
445	20240626	111300	45259495	4030	4030	4030	4030	0
446	20240626	111200	45259495	4030	4030	4030	4030	50
447	20240626	111100	45057995	4030	4030	4030	4030	0
448	20240626	111000	45057995	4030	4030	4030	4030	0
449	20240626	110900	45057995	4030	4030	4030	4030	50
450	20240626	110800	44856495	4035	4035	4035	4035	0
451	20240626	110700	44856495	4035	4035	4035	4035	0
452	20240626	110600	44856495	4035	4035	4035	4035	0
453	20240626	110500	44856495	4035	4035	4035	4035	0
454	20240626	110400	44856495	4035	4035	4035	4035	0
455	20240626	110300	44856495	4035	4035	4035	4035	0
456	20240626	110200	44856495	4035	4035	4035	4035	0
457	20240626	110100	44856495	4035	4035	4035	4035	0
458	20240626	110000	44856495	4035	4035	4035	4035	0
459	20240626	105900	44856495	4035	4035	4035	4035	0
460	20240626	105800	44856495	4035	4035	4035	4035	0
461	20240626	105700	44856495	4035	4035	4035	4035	0
462	20240626	105600	44856495	4035	4035	4035	4035	0
463	20240626	105500	44856495	4035	4035	4035	4035	0
464	20240626	105400	44856495	4035	4035	4035	4035	0
465	20240626	105300	44856495	4035	4035	4035	4035	0
466	20240626	105200	44856495	4035	4035	4035	4035	0
467	20240626	105100	44856495	4035	4035	4035	4035	0
468	20240626	105000	44856495	4035	4035	4035	4035	0
469	20240626	104900	44856495	4035	4035	4035	4035	0
470	20240626	104800	44856495	4035	4035	4035	4035	0
471	20240626	104700	44856495	4035	4035	4035	4035	0
472	20240626	104600	44856495	4035	4035	4035	4035	0
473	20240626	104500	44856495	4035	4035	4035	4035	0
474	20240626	104400	44856495	4035	4035	4035	4035	0
475	20240626	104300	44856495	4035	4035	4035	4035	0
476	20240626	104200	44856495	4035	4035	4035	4035	0
477	20240626	104100	44856495	4035	4035	4035	4035	0
478	20240626	104000	44856495	4035	4035	4035	4035	0
479	20240626	103900	44856495	4035	4035	4035	4035	0
480	20240626	103800	44856495	4035	4035	4035	4035	0
481	20240626	103700	44856495	4035	4035	4035	4035	0
482	20240626	103600	44856495	4035	4035	4035	4035	0
483	20240626	103500	44856495	4035	4035	4035	4035	0
484	20240626	103400	44856495	4035	4035	4035	4035	0
485	20240626	103300	44856495	4035	4035	4035	4035	0
486	20240626	103200	44856495	4035	4035	4035	4035	0
487	20240626	103100	44856495	4035	4035	4035	4035	0
488	20240626	103000	44856495	4035	4035	4035	4035	0
489	20240626	102900	44856495	4035	4035	4035	4035	0
490	20240626	102800	44856495	4035	4030	4035	4030	3
491	20240626	102700	44844400	4005	4005	4005	4005	2
492	20240626	102600	44836390	4035	4035	4035	4035	0
493	20240626	102500	44836390	4035	4035	4035	4035	1
494	20240626	102400	44832355	4000	4020	4020	4000	3700
495	20240626	102300	30005955	4035	4035	4035	4035	0
496	20240626	102200	30005955	4035	4035	4035	4035	0
497	20240626	102100	30005955	4035	4035	4035	4035	0
498	20240626	102000	30005955	4035	4035	4035	4035	0
499	20240626	101900	30005955	4035	4035	4035	4035	0
500	20240626	101800	30005955	4035	4035	4035	4035	0
501	20240626	101700	30005955	4035	4035	4035	4035	0
502	20240626	101600	30005955	4035	4035	4035	4035	0
503	20240626	101500	30005955	4035	4035	4035	4035	0
504	20240626	101400	30005955	4035	4035	4035	4035	0
505	20240626	101300	30005955	4035	4035	4035	4035	0
506	20240626	101200	30005955	4035	4035	4035	4035	0
507	20240626	101100	30005955	4035	4035	4035	4035	1
508	20240626	101000	30001920	4035	4035	4035	4035	0
509	20240626	100900	30001920	4035	4035	4035	4035	0
510	20240626	100800	30001920	4035	4035	4035	4035	0
511	20240626	100700	30001920	4035	4035	4035	4035	0
512	20240626	100600	30001920	4035	4035	4035	4035	0
513	20240626	100500	30001920	4035	4035	4035	4035	1
514	20240626	100400	29997885	4040	4040	4040	4040	0
515	20240626	100300	29997885	4040	4040	4040	4040	0
516	20240626	100200	29997885	4040	4040	4040	4040	0
517	20240626	100100	29997885	4040	4040	4040	4040	0
518	20240626	100000	29997885	4040	4040	4040	4040	0
519	20240626	095900	29997885	4040	4040	4040	4040	48
520	20240626	095800	29803965	4040	4040	4040	4040	1
521	20240626	095700	29799925	4040	4040	4040	4040	2
522	20240626	095600	29791845	4040	4040	4040	4040	0
523	20240626	095500	29791845	4040	4040	4040	4040	6
524	20240626	095400	29767605	4040	4040	4040	4040	0
525	20240626	095300	29767605	4040	4040	4040	4040	0
526	20240626	095200	29767605	4040	4040	4040	4040	14
527	20240626	095100	29711045	4035	4035	4035	4035	0
528	20240626	095000	29711045	4035	4035	4035	4035	0
529	20240626	094900	29711045	4035	4035	4035	4035	0
530	20240626	094800	29711045	4035	4035	4035	4035	0
531	20240626	094700	29711045	4035	4035	4035	4035	22
532	20240626	094600	29622275	4035	4035	4035	4035	0
533	20240626	094500	29622275	4035	4035	4035	4035	20
534	20240626	094400	29541575	4035	4035	4035	4035	0
535	20240626	094300	29541575	4035	4035	4035	4035	0
536	20240626	094200	29541575	4035	4035	4035	4035	0
537	20240626	094100	29541575	4035	4035	4035	4035	22
538	20240626	094000	29452805	4035	4035	4035	4035	0
539	20240626	093900	29452805	4035	4035	4035	4035	0
540	20240626	093800	29452805	4035	4035	4035	4035	16
541	20240626	093700	29388245	4035	4035	4035	4035	18
542	20240626	093600	29315615	4015	4015	4015	4015	0
543	20240626	093500	29315615	4015	4015	4015	4015	0
544	20240626	093400	29315615	4015	4015	4015	4015	0
545	20240626	093300	29315615	4015	4015	4015	4015	0
546	20240626	093200	29315615	4015	4015	4015	4015	0
547	20240626	093100	29315615	4015	4015	4015	4015	0
548	20240626	093000	29315615	4015	4015	4015	4015	0
549	20240626	092900	29315615	4015	4015	4015	4015	0
550	20240626	092800	29315615	4015	4015	4015	4015	0
551	20240626	092700	29315615	4015	4015	4015	4015	0
552	20240626	092600	29315615	4015	4015	4015	4015	0
553	20240626	092500	29315615	4015	4015	4015	4015	0
554	20240626	092400	29315615	4015	4015	4015	4015	1
555	20240626	092300	29311600	4010	4010	4010	4010	0
556	20240626	092200	29311600	4010	4010	4010	4010	0
557	20240626	092100	29311600	4010	4010	4010	4010	0
558	20240626	092000	29311600	4010	4010	4010	4010	0
559	20240626	091900	29311600	4010	4010	4010	4010	0
560	20240626	091800	29311600	4010	4010	4010	4010	193
561	20240626	091700	28537670	4010	4010	4010	4010	0
562	20240626	091600	28537670	4010	4010	4010	4010	5282
563	20240626	091500	7356850	4010	4010	4010	4010	0
564	20240626	091400	7356850	4010	4035	4035	4010	1825
565	20240626	091300	36175	4040	4040	4040	4040	0
566	20240626	091200	36175	4040	4040	4040	4040	0
567	20240626	091100	36175	4040	4040	4040	4040	0
568	20240626	091000	36175	4040	4040	4040	4040	0
569	20240626	090900	36175	4040	4040	4040	4040	0
570	20240626	090800	36175	4040	4040	4040	4040	0
571	20240626	090700	36175	4040	4040	4040	4040	1
572	20240626	090600	32135	4015	4030	4030	4015	8
573	20240626	090500	0	4030	4030	4030	4030	0
574	20240626	090400	0	4030	4030	4030	4030	0
575	20240626	090300	0	4030	4030	4030	4030	0
576	20240626	090200	0	4030	4030	4030	4030	0
577	20240626	090100	0	4030	4030	4030	4030	0
578	20240626	090000	0	4030	4030	4030	4030	0