KissMeData/002210/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	183600	105355690	5060	5060	5060	5060	4008
3	20240603	183500	105355690	5060	5060	5060	5060	0
4	20240603	183400	105355690	5060	5060	5060	5060	0
5	20240603	183300	105355690	5060	5060	5060	5060	0
6	20240603	183200	105355690	5060	5060	5060	5060	0
7	20240603	183100	105355690	5060	5060	5060	5060	0
8	20240603	183000	105355690	5060	5060	5060	5060	0
9	20240603	182900	105355690	5060	5060	5060	5060	0
10	20240603	182800	105355690	5060	5060	5060	5060	0
11	20240603	182700	105355690	5060	5060	5060	5060	0
12	20240603	182600	105355690	5060	5060	5060	5060	0
13	20240603	182500	105355690	5060	5060	5060	5060	0
14	20240603	182400	105355690	5060	5060	5060	5060	0
15	20240603	182300	105355690	5060	5060	5060	5060	0
16	20240603	182200	105355690	5060	5060	5060	5060	0
17	20240603	182100	105355690	5060	5060	5060	5060	0
18	20240603	182000	105355690	5060	5060	5060	5060	0
19	20240603	181900	105355690	5060	5060	5060	5060	0
20	20240603	181800	105355690	5060	5060	5060	5060	0
21	20240603	181700	105355690	5060	5060	5060	5060	0
22	20240603	181600	105355690	5060	5060	5060	5060	0
23	20240603	181500	105355690	5060	5060	5060	5060	0
24	20240603	181400	105355690	5060	5060	5060	5060	0
25	20240603	181300	105355690	5060	5060	5060	5060	0
26	20240603	181200	105355690	5060	5060	5060	5060	0
27	20240603	181100	105355690	5060	5060	5060	5060	0
28	20240603	181000	105355690	5060	5060	5060	5060	0
29	20240603	180900	105355690	5060	5060	5060	5060	0
30	20240603	180800	105355690	5060	5060	5060	5060	0
31	20240603	180700	105355690	5060	5060	5060	5060	0
32	20240603	180600	105355690	5060	5060	5060	5060	4008
33	20240603	180500	105355690	5060	5060	5060	5060	0
34	20240603	180400	105355690	5060	5060	5060	5060	0
35	20240603	180300	105355690	5060	5060	5060	5060	0
36	20240603	180200	105355690	5060	5060	5060	5060	0
37	20240603	180100	105355690	5060	5060	5060	5060	0
38	20240603	180000	105355690	5060	5060	5060	5060	0
39	20240603	175900	105355690	5060	5060	5060	5060	0
40	20240603	175800	105355690	5060	5060	5060	5060	0
41	20240603	175700	105355690	5060	5060	5060	5060	0
42	20240603	175600	105355690	5060	5060	5060	5060	0
43	20240603	175500	105355690	5060	5060	5060	5060	0
44	20240603	175400	105355690	5060	5060	5060	5060	0
45	20240603	175300	105355690	5060	5060	5060	5060	0
46	20240603	175200	105355690	5060	5060	5060	5060	0
47	20240603	175100	105355690	5060	5060	5060	5060	0
48	20240603	175000	105355690	5060	5060	5060	5060	0
49	20240603	174900	105355690	5060	5060	5060	5060	0
50	20240603	174800	105355690	5060	5060	5060	5060	0
51	20240603	174700	105355690	5060	5060	5060	5060	0
52	20240603	174600	105355690	5060	5060	5060	5060	0
53	20240603	174500	105355690	5060	5060	5060	5060	0
54	20240603	174400	105355690	5060	5060	5060	5060	0
55	20240603	174300	105355690	5060	5060	5060	5060	0
56	20240603	174200	105355690	5060	5060	5060	5060	0
57	20240603	174100	105355690	5060	5060	5060	5060	0
58	20240603	174000	105355690	5060	5060	5060	5060	0
59	20240603	173900	105355690	5060	5060	5060	5060	0
60	20240603	173800	105355690	5060	5060	5060	5060	0
61	20240603	173700	105355690	5060	5060	5060	5060	0
62	20240603	173600	105355690	5060	5060	5060	5060	4008
63	20240603	173500	105355690	5060	5060	5060	5060	0
64	20240603	173400	105355690	5060	5060	5060	5060	0
65	20240603	173300	105355690	5060	5060	5060	5060	0
66	20240603	173200	105355690	5060	5060	5060	5060	0
67	20240603	173100	105355690	5060	5060	5060	5060	0
68	20240603	173000	105355690	5060	5060	5060	5060	0
69	20240603	172900	105355690	5060	5060	5060	5060	0
70	20240603	172800	105355690	5060	5060	5060	5060	0
71	20240603	172700	105355690	5060	5060	5060	5060	0
72	20240603	172600	105355690	5060	5060	5060	5060	0
73	20240603	172500	105355690	5060	5060	5060	5060	0
74	20240603	172400	105355690	5060	5060	5060	5060	0
75	20240603	172300	105355690	5060	5060	5060	5060	0
76	20240603	172200	105355690	5060	5060	5060	5060	0
77	20240603	172100	105355690	5060	5060	5060	5060	0
78	20240603	172000	105355690	5060	5060	5060	5060	0
79	20240603	171900	105355690	5060	5060	5060	5060	0
80	20240603	171800	105355690	5060	5060	5060	5060	0
81	20240603	171700	105355690	5060	5060	5060	5060	0
82	20240603	171600	105355690	5060	5060	5060	5060	0
83	20240603	171500	105355690	5060	5060	5060	5060	0
84	20240603	171400	105355690	5060	5060	5060	5060	0
85	20240603	171300	105355690	5060	5060	5060	5060	0
86	20240603	171200	105355690	5060	5060	5060	5060	0
87	20240603	171100	105355690	5060	5060	5060	5060	0
88	20240603	171000	105355690	5060	5060	5060	5060	0
89	20240603	170900	105355690	5060	5060	5060	5060	0
90	20240603	170800	105355690	5060	5060	5060	5060	0
91	20240603	170700	105355690	5060	5060	5060	5060	0
92	20240603	170600	105355690	5060	5060	5060	5060	4008
93	20240603	170500	105355690	5060	5060	5060	5060	0
94	20240603	170400	105355690	5060	5060	5060	5060	0
95	20240603	170300	105355690	5060	5060	5060	5060	0
96	20240603	170200	105355690	5060	5060	5060	5060	0
97	20240603	170100	105355690	5060	5060	5060	5060	0
98	20240603	170000	105355690	5060	5060	5060	5060	0
99	20240603	165900	105355690	5060	5060	5060	5060	0
100	20240603	165800	105355690	5060	5060	5060	5060	0
101	20240603	165700	105355690	5060	5060	5060	5060	0
102	20240603	165600	105355690	5060	5060	5060	5060	0
103	20240603	165500	105355690	5060	5060	5060	5060	0
104	20240603	165400	105355690	5060	5060	5060	5060	0
105	20240603	165300	105355690	5060	5060	5060	5060	0
106	20240603	165200	105355690	5060	5060	5060	5060	0
107	20240603	165100	105355690	5060	5060	5060	5060	0
108	20240603	165000	105355690	5060	5060	5060	5060	0
109	20240603	164900	105355690	5060	5060	5060	5060	0
110	20240603	164800	105355690	5060	5060	5060	5060	0
111	20240603	164700	105355690	5060	5060	5060	5060	0
112	20240603	164600	105355690	5060	5060	5060	5060	0
113	20240603	164500	105355690	5060	5060	5060	5060	0
114	20240603	164400	105355690	5060	5060	5060	5060	0
115	20240603	164300	105355690	5060	5060	5060	5060	0
116	20240603	164200	105355690	5060	5060	5060	5060	0
117	20240603	164100	105355690	5060	5060	5060	5060	0
118	20240603	164000	105355690	5060	5060	5060	5060	0
119	20240603	163900	105355690	5060	5060	5060	5060	0
120	20240603	163800	105355690	5060	5060	5060	5060	0
121	20240603	163700	105355690	5060	5060	5060	5060	0
122	20240603	163600	105355690	5060	5060	5060	5060	4008
123	20240603	163500	105355690	5060	5060	5060	5060	0
124	20240603	163400	105355690	5060	5060	5060	5060	0
125	20240603	163300	105355690	5060	5060	5060	5060	0
126	20240603	163200	105355690	5060	5060	5060	5060	0
127	20240603	163100	105355690	5060	5060	5060	5060	0
128	20240603	163000	105355690	5060	5060	5060	5060	0
129	20240603	162900	105355690	5060	5060	5060	5060	0
130	20240603	162800	105355690	5060	5060	5060	5060	0
131	20240603	162700	105355690	5060	5060	5060	5060	0
132	20240603	162600	105355690	5060	5060	5060	5060	0
133	20240603	162500	105355690	5060	5060	5060	5060	0
134	20240603	162400	105355690	5060	5060	5060	5060	0
135	20240603	162300	105355690	5060	5060	5060	5060	0
136	20240603	162200	105355690	5060	5060	5060	5060	0
137	20240603	162100	105355690	5060	5060	5060	5060	0
138	20240603	162000	105355690	5060	5060	5060	5060	0
139	20240603	161900	105355690	5060	5060	5060	5060	0
140	20240603	161800	105355690	5060	5060	5060	5060	0
141	20240603	161700	105355690	5060	5060	5060	5060	0
142	20240603	161600	105355690	5060	5060	5060	5060	0
143	20240603	161500	105355690	5060	5060	5060	5060	0
144	20240603	161400	105355690	5060	5060	5060	5060	0
145	20240603	161300	105355690	5060	5060	5060	5060	0
146	20240603	161200	105355690	5060	5060	5060	5060	0
147	20240603	161100	105355690	5060	5060	5060	5060	0
148	20240603	161000	105355690	5060	5060	5060	5060	0
149	20240603	160900	105355690	5060	5060	5060	5060	0
150	20240603	160800	105355690	5060	5060	5060	5060	0
151	20240603	160700	105355690	5060	5060	5060	5060	0
152	20240603	160600	105355690	5060	5060	5060	5060	4008
153	20240603	160500	105355690	5060	5060	5060	5060	0
154	20240603	160400	105355690	5060	5060	5060	5060	0
155	20240603	160300	105355690	5060	5060	5060	5060	0
156	20240603	160200	105355690	5060	5060	5060	5060	0
157	20240603	160100	105355690	5060	5060	5060	5060	0
158	20240603	160000	105355690	5060	5060	5060	5060	0
159	20240603	155900	105355690	5060	5060	5060	5060	0
160	20240603	155800	105355690	5060	5060	5060	5060	0
161	20240603	155700	105355690	5060	5060	5060	5060	0
162	20240603	155600	105355690	5060	5060	5060	5060	0
163	20240603	155500	105355690	5060	5060	5060	5060	0
164	20240603	155400	105355690	5060	5060	5060	5060	0
165	20240603	155300	105355690	5060	5060	5060	5060	0
166	20240603	155200	105355690	5060	5060	5060	5060	0
167	20240603	155100	105355690	5060	5060	5060	5060	0
168	20240603	155000	105355690	5060	5060	5060	5060	0
169	20240603	154900	105355690	5060	5060	5060	5060	0
170	20240603	154800	105355690	5060	5060	5060	5060	0
171	20240603	154700	105355690	5060	5060	5060	5060	0
172	20240603	154600	105355690	5060	5060	5060	5060	0
173	20240603	154500	105355690	5060	5060	5060	5060	0
174	20240603	154400	105355690	5060	5060	5060	5060	0
175	20240603	154300	105355690	5060	5060	5060	5060	0
176	20240603	154200	105355690	5060	5060	5060	5060	0
177	20240603	154100	105355690	5060	5060	5060	5060	0
178	20240603	154000	105355690	5060	5060	5060	5060	0
179	20240603	153900	105355690	5060	5060	5060	5060	0
180	20240603	153800	105355690	5060	5060	5060	5060	0
181	20240603	153700	105355690	5060	5060	5060	5060	0
182	20240603	153600	105355690	5060	5060	5060	5060	4008
183	20240603	153500	105355690	5060	5060	5060	5060	0
184	20240603	153400	105355690	5060	5060	5060	5060	0
185	20240603	153300	105355690	5060	5060	5060	5060	0
186	20240603	153200	105355690	5060	5060	5060	5060	0
187	20240603	153100	105355690	5060	5060	5060	5060	0
188	20240603	153000	105355690	5060	5060	5060	5060	4008
189	20240603	152900	85075210	5040	5040	5040	5040	0
190	20240603	152800	85075210	5040	5040	5040	5040	0
191	20240603	152700	85075210	5040	5040	5040	5040	0
192	20240603	152600	85075210	5040	5040	5040	5040	0
193	20240603	152500	85075210	5040	5040	5040	5040	0
194	20240603	152400	85075210	5040	5040	5040	5040	0
195	20240603	152300	85075210	5040	5040	5040	5040	0
196	20240603	152200	85075210	5040	5040	5040	5040	0
197	20240603	152100	85075210	5040	5040	5040	5040	0
198	20240603	152000	85075210	5040	5040	5040	5040	0
199	20240603	151900	85075210	5040	5020	5040	5000	2602
200	20240603	151800	72014280	5010	5020	5020	5010	128
201	20240603	151700	71371770	5020	5010	5020	5010	16
202	20240603	151600	71291520	5020	5020	5020	5010	7
203	20240603	151500	71256420	5020	5020	5020	5020	0
204	20240603	151400	71256420	5020	5020	5020	5010	14
205	20240603	151300	71186240	5010	5010	5020	5010	10
206	20240603	151200	71136120	5020	5020	5020	5020	0
207	20240603	151100	71136120	5020	5020	5020	5020	0
208	20240603	151000	71136120	5020	5020	5020	5020	0
209	20240603	150900	71136120	5020	5020	5020	5020	1
210	20240603	150800	71131100	5020	5020	5020	5020	2
211	20240603	150700	71121060	5010	5010	5010	5010	80
212	20240603	150600	70720260	5000	5010	5010	5000	194
213	20240603	150500	69748450	5000	5000	5000	5000	0
214	20240603	150400	69748450	5000	5000	5000	5000	0
215	20240603	150300	69748450	5000	5010	5010	5000	510
216	20240603	150200	67193570	5010	5010	5010	5010	0
217	20240603	150100	67193570	5010	5010	5010	5010	0
218	20240603	150000	67193570	5010	5010	5010	5010	49
219	20240603	145900	66948080	5010	5010	5010	5010	0
220	20240603	145800	66948080	5010	5010	5010	5010	0
221	20240603	145700	66948080	5010	5020	5020	5010	48
222	20240603	145600	66707570	5020	5020	5020	5020	400
223	20240603	145500	64699570	5020	5020	5020	5020	10
224	20240603	145400	64649370	5020	5020	5020	5020	400
225	20240603	145300	62641370	5020	5020	5020	5020	0
226	20240603	145200	62641370	5020	5020	5020	5020	0
227	20240603	145100	62641370	5020	5020	5020	5020	0
228	20240603	145000	62641370	5020	5020	5020	5020	0
229	20240603	144900	62641370	5020	5020	5020	5020	0
230	20240603	144800	62641370	5020	5020	5020	5020	0
231	20240603	144700	62641370	5020	5020	5020	5020	237
232	20240603	144600	61451630	5020	5020	5020	5020	0
233	20240603	144500	61451630	5020	5020	5020	5020	0
234	20240603	144400	61451630	5020	5020	5020	5020	434
235	20240603	144300	59272950	5030	5030	5030	5030	2
236	20240603	144200	59262890	5030	5030	5030	5030	0
237	20240603	144100	59262890	5030	5030	5030	5030	0
238	20240603	144000	59262890	5030	5030	5030	5030	0
239	20240603	143900	59262890	5030	5030	5030	5030	29
240	20240603	143800	59117020	5040	5040	5040	5040	20
241	20240603	143700	59016220	5040	5040	5040	5040	0
242	20240603	143600	59016220	5040	5040	5040	5040	1
243	20240603	143500	59011180	5020	5020	5020	5020	0
244	20240603	143400	59011180	5020	5020	5020	5020	22
245	20240603	143300	58900740	5040	5040	5040	5040	0
246	20240603	143200	58900740	5040	5040	5040	5040	0
247	20240603	143100	58900740	5040	5040	5040	5040	2
248	20240603	143000	58890660	5040	5040	5040	5040	0
249	20240603	142900	58890660	5040	5030	5040	5030	97
250	20240603	142800	58402730	5030	5030	5030	5030	180
251	20240603	142700	57497330	5040	5040	5040	5040	0
252	20240603	142600	57497330	5040	5040	5040	5040	1
253	20240603	142500	57492290	5030	5030	5030	5030	0
254	20240603	142400	57492290	5030	5030	5030	5030	0
255	20240603	142300	57492290	5030	5030	5030	5030	70
256	20240603	142200	57140190	5040	5040	5040	5040	0
257	20240603	142100	57140190	5040	5040	5040	5040	0
258	20240603	142000	57140190	5040	5040	5040	5040	0
259	20240603	141900	57140190	5040	5040	5040	5040	0
260	20240603	141800	57140190	5040	5040	5040	5040	1
261	20240603	141700	57135150	5030	5030	5030	5030	0
262	20240603	141600	57135150	5030	5030	5030	5030	300
263	20240603	141500	55626150	5030	5030	5030	5030	0
264	20240603	141400	55626150	5030	5030	5030	5030	500
265	20240603	141300	53111150	5030	5030	5030	5030	47
266	20240603	141200	52874740	5040	5040	5040	5040	0
267	20240603	141100	52874740	5040	5040	5040	5040	0
268	20240603	141000	52874740	5040	5040	5040	5040	0
269	20240603	140900	52874740	5040	5040	5040	5040	0
270	20240603	140800	52874740	5040	5040	5040	5040	0
271	20240603	140700	52874740	5040	5040	5040	5040	0
272	20240603	140600	52874740	5040	5040	5040	5040	0
273	20240603	140500	52874740	5040	5040	5040	5040	0
274	20240603	140400	52874740	5040	5040	5040	5040	3
275	20240603	140300	52859620	5040	5040	5040	5040	0
276	20240603	140200	52859620	5040	5030	5040	5030	10
277	20240603	140100	52809310	5030	5030	5030	5030	2
278	20240603	140000	52799250	5040	5030	5040	5030	31
279	20240603	135900	52643310	5030	5030	5030	5030	34
280	20240603	135800	52472290	5040	5040	5040	5040	40
281	20240603	135700	52270690	5040	5040	5040	5040	0
282	20240603	135600	52270690	5040	5040	5040	5040	0
283	20240603	135500	52270690	5040	5040	5040	5040	0
284	20240603	135400	52270690	5040	5040	5040	5040	0
285	20240603	135300	52270690	5040	5040	5040	5040	6
286	20240603	135200	52240450	5030	5030	5030	5030	251
287	20240603	135100	50977920	5040	5040	5040	5040	0
288	20240603	135000	50977920	5040	5040	5040	5040	0
289	20240603	134900	50977920	5040	5040	5040	5040	0
290	20240603	134800	50977920	5040	5030	5040	5030	101
291	20240603	134700	50469880	5030	5030	5030	5030	0
292	20240603	134600	50469880	5030	5030	5030	5030	0
293	20240603	134500	50469880	5030	5030	5030	5030	0
294	20240603	134400	50469880	5030	5030	5030	5030	0
295	20240603	134300	50469880	5030	5030	5030	5030	0
296	20240603	134200	50469880	5030	5030	5030	5030	0
297	20240603	134100	50469880	5030	5030	5030	5030	0
298	20240603	134000	50469880	5030	5030	5030	5030	100
299	20240603	133900	49966880	5030	5030	5030	5030	0
300	20240603	133800	49966880	5030	5030	5030	5030	0
301	20240603	133700	49966880	5030	5030	5030	5030	0
302	20240603	133600	49966880	5030	5030	5030	5030	45
303	20240603	133500	49740530	5040	5040	5040	5040	1
304	20240603	133400	49735490	5030	5030	5030	5030	0
305	20240603	133300	49735490	5030	5030	5030	5030	178
306	20240603	133200	48840150	5040	5040	5040	5040	0
307	20240603	133100	48840150	5040	5040	5040	5040	0
308	20240603	133000	48840150	5040	5040	5040	5040	0
309	20240603	132900	48840150	5040	5040	5040	5040	0
310	20240603	132800	48840150	5040	5040	5040	5040	1
311	20240603	132700	48835110	5040	5040	5040	5040	0
312	20240603	132600	48835110	5040	5040	5040	5040	0
313	20240603	132500	48835110	5040	5040	5040	5040	0
314	20240603	132400	48835110	5040	5040	5040	5040	0
315	20240603	132300	48835110	5040	5040	5040	5040	0
316	20240603	132200	48835110	5040	5040	5040	5040	0
317	20240603	132100	48835110	5040	5040	5040	5040	0
318	20240603	132000	48835110	5040	5040	5040	5040	1
319	20240603	131900	48830070	5030	5030	5030	5030	0
320	20240603	131800	48830070	5030	5030	5030	5030	180
321	20240603	131700	47924670	5040	5040	5040	5040	0
322	20240603	131600	47924670	5040	5040	5040	5040	0
323	20240603	131500	47924670	5040	5040	5040	5040	0
324	20240603	131400	47924670	5040	5040	5040	5040	0
325	20240603	131300	47924670	5040	5040	5040	5040	20
326	20240603	131200	47823870	5040	5040	5040	5040	0
327	20240603	131100	47823870	5040	5040	5040	5040	0
328	20240603	131000	47823870	5040	5040	5040	5040	131
329	20240603	130900	47163630	5040	5040	5040	5040	0
330	20240603	130800	47163630	5040	5040	5040	5040	72
331	20240603	130700	46800750	5040	5040	5040	5040	0
332	20240603	130600	46800750	5040	5040	5040	5040	0
333	20240603	130500	46800750	5040	5040	5040	5040	0
334	20240603	130400	46800750	5040	5040	5040	5040	0
335	20240603	130300	46800750	5040	5040	5040	5040	0
336	20240603	130200	46800750	5040	5040	5040	5040	0
337	20240603	130100	46800750	5040	5040	5040	5040	0
338	20240603	130000	46800750	5040	5040	5040	5040	0
339	20240603	125900	46800750	5040	5040	5040	5040	0
340	20240603	125800	46800750	5040	5040	5040	5040	42
341	20240603	125700	46589070	5040	5040	5040	5040	1
342	20240603	125600	46584030	5050	5050	5050	5050	4
343	20240603	125500	46563830	5050	5050	5050	5050	0
344	20240603	125400	46563830	5050	5050	5050	5050	0
345	20240603	125300	46563830	5050	5050	5050	5050	0
346	20240603	125200	46563830	5050	5050	5050	5050	0
347	20240603	125100	46563830	5050	5050	5050	5050	0
348	20240603	125000	46563830	5050	5050	5050	5050	0
349	20240603	124900	46563830	5050	5050	5050	5050	0
350	20240603	124800	46563830	5050	5050	5050	5050	0
351	20240603	124700	46563830	5050	5050	5050	5050	0
352	20240603	124600	46563830	5050	5050	5050	5050	0
353	20240603	124500	46563830	5050	5050	5050	5050	0
354	20240603	124400	46563830	5050	5050	5050	5050	23
355	20240603	124300	46447680	5050	5050	5050	5050	0
356	20240603	124200	46447680	5050	5050	5050	5050	0
357	20240603	124100	46447680	5050	5050	5050	5050	2
358	20240603	124000	46437580	5050	5050	5050	5050	0
359	20240603	123900	46437580	5050	5050	5050	5050	26
360	20240603	123800	46306280	5050	5050	5050	5050	0
361	20240603	123700	46306280	5050	5050	5050	5050	0
362	20240603	123600	46306280	5050	5050	5050	5050	0
363	20240603	123500	46306280	5050	5050	5050	5050	0
364	20240603	123400	46306280	5050	5050	5050	5050	0
365	20240603	123300	46306280	5050	5050	5050	5050	0
366	20240603	123200	46306280	5050	5050	5050	5050	97
367	20240603	123100	45816430	5040	5040	5040	5040	6
368	20240603	123000	45786190	5040	5040	5040	5040	0
369	20240603	122900	45786190	5040	5040	5040	5040	0
370	20240603	122800	45786190	5040	5040	5040	5040	0
371	20240603	122700	45786190	5040	5040	5040	5040	0
372	20240603	122600	45786190	5040	5040	5040	5040	0
373	20240603	122500	45786190	5040	5040	5040	5040	0
374	20240603	122400	45786190	5040	5040	5040	5040	0
375	20240603	122300	45786190	5040	5040	5040	5040	0
376	20240603	122200	45786190	5040	5040	5040	5040	0
377	20240603	122100	45786190	5040	5040	5040	5040	0
378	20240603	122000	45786190	5040	5040	5040	5040	0
379	20240603	121900	45786190	5040	5040	5040	5040	0
380	20240603	121800	45786190	5040	5040	5040	5040	22
381	20240603	121700	45675310	5040	5040	5040	5040	110
382	20240603	121600	45120910	5040	5040	5040	5040	0
383	20240603	121500	45120910	5040	5040	5040	5040	0
384	20240603	121400	45120910	5040	5040	5040	5040	0
385	20240603	121300	45120910	5040	5040	5040	5040	0
386	20240603	121200	45120910	5040	5040	5040	5040	0
387	20240603	121100	45120910	5040	5040	5040	5040	120
388	20240603	121000	44516110	5040	5040	5040	5040	309
389	20240603	120900	42958750	5040	5040	5040	5040	0
390	20240603	120800	42958750	5040	5040	5040	5040	0
391	20240603	120700	42958750	5040	5040	5040	5040	1
392	20240603	120600	42953710	5030	5040	5040	5030	48
393	20240603	120500	42711870	5040	5040	5040	5040	0
394	20240603	120400	42711870	5040	5040	5040	5040	0
395	20240603	120300	42711870	5040	5040	5040	5040	0
396	20240603	120200	42711870	5040	5040	5040	5040	0
397	20240603	120100	42711870	5040	5040	5040	5040	25
398	20240603	120000	42585870	5040	5040	5040	5040	0
399	20240603	115900	42585870	5040	5040	5040	5040	0
400	20240603	115800	42585870	5040	5040	5040	5040	0
401	20240603	115700	42585870	5040	5040	5040	5040	0
402	20240603	115600	42585870	5040	5040	5040	5040	0
403	20240603	115500	42585870	5040	5040	5040	5040	0
404	20240603	115400	42585870	5040	5030	5040	5030	42
405	20240603	115300	42374600	5040	5040	5040	5040	0
406	20240603	115200	42374600	5040	5040	5040	5040	0
407	20240603	115100	42374600	5040	5040	5040	5040	1
408	20240603	115000	42369560	5030	5030	5030	5030	0
409	20240603	114900	42369560	5030	5030	5030	5030	0
410	20240603	114800	42369560	5030	5030	5030	5030	0
411	20240603	114700	42369560	5030	5030	5030	5030	0
412	20240603	114600	42369560	5030	5030	5030	5030	0
413	20240603	114500	42369560	5030	5030	5030	5030	400
414	20240603	114400	40357560	5040	5040	5040	5040	1
415	20240603	114300	40352520	5040	5040	5040	5040	0
416	20240603	114200	40352520	5040	5040	5040	5040	0
417	20240603	114100	40352520	5040	5040	5040	5040	0
418	20240603	114000	40352520	5040	5040	5040	5040	0
419	20240603	113900	40352520	5040	5040	5040	5040	0
420	20240603	113800	40352520	5040	5040	5040	5040	0
421	20240603	113700	40352520	5040	5040	5040	5040	0
422	20240603	113600	40352520	5040	5040	5040	5040	10
423	20240603	113500	40302120	5040	5040	5040	5040	0
424	20240603	113400	40302120	5040	5040	5040	5040	0
425	20240603	113300	40302120	5040	5040	5040	5040	0
426	20240603	113200	40302120	5040	5040	5040	5040	2
427	20240603	113100	40292040	5040	5040	5040	5040	0
428	20240603	113000	40292040	5040	5040	5040	5040	0
429	20240603	112900	40292040	5040	5040	5040	5040	0
430	20240603	112800	40292040	5040	5040	5040	5040	2
431	20240603	112700	40281960	5040	5040	5040	5040	0
432	20240603	112600	40281960	5040	5040	5040	5040	38
433	20240603	112500	40090440	5030	5030	5030	5030	0
434	20240603	112400	40090440	5030	5030	5030	5030	10
435	20240603	112300	40040140	5040	5040	5040	5040	0
436	20240603	112200	40040140	5040	5040	5040	5040	0
437	20240603	112100	40040140	5040	5040	5040	5040	7
438	20240603	112000	40004860	5040	5040	5040	5040	0
439	20240603	111900	40004860	5040	5040	5040	5040	0
440	20240603	111800	40004860	5040	5040	5040	5040	397
441	20240603	111700	38003980	5040	5040	5040	5040	11
442	20240603	111600	37948540	5050	5050	5050	5050	200
443	20240603	111500	36938540	5050	5050	5050	5050	0
444	20240603	111400	36938540	5050	5050	5050	5050	0
445	20240603	111300	36938540	5050	5050	5050	5050	0
446	20240603	111200	36938540	5050	5050	5050	5050	0
447	20240603	111100	36938540	5050	5050	5050	5050	0
448	20240603	111000	36938540	5050	5050	5050	5050	2
449	20240603	110900	36928440	5040	5040	5040	5040	0
450	20240603	110800	36928440	5040	5040	5040	5040	0
451	20240603	110700	36928440	5040	5040	5040	5040	0
452	20240603	110600	36928440	5040	5040	5040	5040	0
453	20240603	110500	36928440	5040	5040	5040	5040	0
454	20240603	110400	36928440	5040	5040	5040	5040	0
455	20240603	110300	36928440	5040	5040	5040	5040	0
456	20240603	110200	36928440	5040	5040	5040	5040	0
457	20240603	110100	36928440	5040	5040	5040	5040	0
458	20240603	110000	36928440	5040	5040	5040	5040	0
459	20240603	105900	36928440	5040	5040	5040	5040	0
460	20240603	105800	36928440	5040	5040	5040	5040	0
461	20240603	105700	36928440	5040	5030	5040	5030	426
462	20240603	105600	34781800	5040	5040	5040	5040	0
463	20240603	105500	34781800	5040	5040	5040	5030	25
464	20240603	105400	34655820	5040	5040	5040	5040	0
465	20240603	105300	34655820	5040	5040	5040	5040	0
466	20240603	105200	34655820	5040	5040	5040	5040	0
467	20240603	105100	34655820	5040	5040	5040	5030	9
468	20240603	105000	34610470	5030	5030	5030	5030	174
469	20240603	104900	33735250	5030	5040	5040	5030	28
470	20240603	104800	33594150	5040	5040	5040	5040	0
471	20240603	104700	33594150	5040	5040	5040	5040	0
472	20240603	104600	33594150	5040	5040	5040	5040	0
473	20240603	104500	33594150	5040	5040	5040	5040	0
474	20240603	104400	33594150	5040	5040	5040	5040	0
475	20240603	104300	33594150	5040	5040	5040	5040	0
476	20240603	104200	33594150	5040	5040	5040	5040	0
477	20240603	104100	33594150	5040	5040	5040	5040	0
478	20240603	104000	33594150	5040	5040	5040	5040	0
479	20240603	103900	33594150	5040	5040	5040	5040	0
480	20240603	103800	33594150	5040	5040	5040	5030	16
481	20240603	103700	33513520	5030	5030	5030	5030	0
482	20240603	103600	33513520	5030	5030	5030	5030	0
483	20240603	103500	33513520	5030	5030	5030	5030	0
484	20240603	103400	33513520	5030	5040	5040	5030	207
485	20240603	103300	32470380	5040	5040	5040	5030	41
486	20240603	103200	32263760	5030	5030	5040	5030	75
487	20240603	103100	31886310	5040	5040	5040	5040	30
488	20240603	103000	31735110	5030	5030	5030	5030	0
489	20240603	102900	31735110	5030	5040	5040	5030	310
490	20240603	102800	30172810	5040	5040	5040	5040	100
491	20240603	102700	29668810	5030	5030	5030	5030	100
492	20240603	102600	29165810	5040	5040	5040	5040	50
493	20240603	102500	28913810	5030	5030	5030	5030	0
494	20240603	102400	28913810	5030	5040	5040	5030	124
495	20240603	102300	28288940	5040	5040	5040	5040	0
496	20240603	102200	28288940	5040	5040	5040	5040	0
497	20240603	102100	28288940	5040	5040	5040	5040	0
498	20240603	102000	28288940	5040	5040	5040	5040	0
499	20240603	101900	28288940	5040	5040	5040	5040	20
500	20240603	101800	28188140	5050	5050	5050	5050	0
501	20240603	101700	28188140	5050	5050	5050	5050	1001
502	20240603	101600	23133090	5050	5050	5050	5050	0
503	20240603	101500	23133090	5050	5050	5050	5050	0
504	20240603	101400	23133090	5050	5050	5050	5050	0
505	20240603	101300	23133090	5050	5050	5050	5050	0
506	20240603	101200	23133090	5050	5050	5050	5050	30
507	20240603	101100	22981590	5060	5060	5060	5060	0
508	20240603	101000	22981590	5060	5060	5060	5060	0
509	20240603	100900	22981590	5060	5060	5060	5060	8
510	20240603	100800	22941110	5060	5060	5060	5060	2
511	20240603	100700	22930990	5060	5060	5060	5060	0
512	20240603	100600	22930990	5060	5060	5060	5060	0
513	20240603	100500	22930990	5060	5060	5060	5060	5
514	20240603	100400	22905690	5060	5060	5060	5060	2
515	20240603	100300	22895570	5050	5050	5050	5050	45
516	20240603	100200	22668320	5050	5050	5050	5050	0
517	20240603	100100	22668320	5050	5050	5050	5050	0
518	20240603	100000	22668320	5050	5050	5050	5050	0
519	20240603	095900	22668320	5050	5050	5050	5050	0
520	20240603	095800	22668320	5050	5050	5050	5050	0
521	20240603	095700	22668320	5050	5050	5050	5050	0
522	20240603	095600	22668320	5050	5050	5050	5050	0
523	20240603	095500	22668320	5050	5050	5050	5050	0
524	20240603	095400	22668320	5050	5050	5050	5050	1
525	20240603	095300	22663270	5040	5040	5040	5040	19
526	20240603	095200	22567510	5030	5040	5040	5030	200
527	20240603	095100	21560440	5040	5040	5040	5040	0
528	20240603	095000	21560440	5040	5040	5040	5040	0
529	20240603	094900	21560440	5040	5040	5040	5040	0
530	20240603	094800	21560440	5040	5040	5040	5040	0
531	20240603	094700	21560440	5040	5040	5040	5040	0
532	20240603	094600	21560440	5040	5040	5040	5040	0
533	20240603	094500	21560440	5040	5040	5040	5040	67
534	20240603	094400	21222760	5040	5040	5040	5040	98
535	20240603	094300	20728840	5030	5040	5050	5030	1059
536	20240603	094200	15400210	5050	5050	5050	5050	6
537	20240603	094100	15369910	5050	5060	5060	5050	3
538	20240603	094000	15354740	5060	5060	5060	5060	0
539	20240603	093900	15354740	5060	5060	5060	5060	1
540	20240603	093800	15349680	5050	5050	5060	5050	73
541	20240603	093700	14981020	5050	5050	5050	5050	0
542	20240603	093600	14981020	5050	5050	5050	5050	1
543	20240603	093500	14975970	5060	5060	5060	5060	0
544	20240603	093400	14975970	5060	5060	5060	5060	0
545	20240603	093300	14975970	5060	5060	5060	5060	0
546	20240603	093200	14975970	5060	5060	5060	5060	0
547	20240603	093100	14975970	5060	5060	5060	5060	0
548	20240603	093000	14975970	5060	5060	5060	5060	0
549	20240603	092900	14975970	5060	5050	5060	5040	343
550	20240603	092800	13243980	5050	5050	5050	5050	0
551	20240603	092700	13243980	5050	5050	5060	5050	31
552	20240603	092600	13087180	5050	5050	5050	5050	0
553	20240603	092500	13087180	5050	5050	5050	5050	0
554	20240603	092400	13087180	5050	5050	5050	5050	240
555	20240603	092300	11875180	5050	5050	5050	5050	0
556	20240603	092200	11875180	5050	5050	5050	5050	0
557	20240603	092100	11875180	5050	5050	5050	5050	0
558	20240603	092000	11875180	5050	5050	5050	5050	0
559	20240603	091900	11875180	5050	5050	5050	5050	0
560	20240603	091800	11875180	5050	5050	5050	5050	10
561	20240603	091700	11824680	5040	5040	5040	5040	80
562	20240603	091600	11421480	5050	5050	5050	5050	0
563	20240603	091500	11421480	5050	5050	5050	5050	0
564	20240603	091400	11421480	5050	5050	5050	5050	0
565	20240603	091300	11421480	5050	5050	5050	5050	1
566	20240603	091200	11416430	5040	5040	5040	5040	10
567	20240603	091100	11366030	5040	5040	5040	5040	0
568	20240603	091000	11366030	5040	5040	5040	5040	0
569	20240603	090900	11366030	5040	5040	5040	5040	0
570	20240603	090800	11366030	5040	5040	5040	5040	148
571	20240603	090700	10620110	5040	5040	5040	5040	0
572	20240603	090600	10620110	5040	5040	5040	5040	59
573	20240603	090500	10322750	5030	5030	5030	5030	2
574	20240603	090400	10312690	5050	5050	5050	5050	50
575	20240603	090300	10060190	5050	5050	5050	5050	2
576	20240603	090200	10050090	5030	5030	5030	5030	0
577	20240603	090100	10050090	5030	5030	5030	5030	1039
578	20240603	090000	4823920	5040	5030	5040	5030	959