KissMeData/002210/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	183600	102268930	5060	5060	5060	5060	4453
3	20240604	183500	102268930	5060	5060	5060	5060	0
4	20240604	183400	102268930	5060	5060	5060	5060	0
5	20240604	183300	102268930	5060	5060	5060	5060	0
6	20240604	183200	102268930	5060	5060	5060	5060	0
7	20240604	183100	102268930	5060	5060	5060	5060	0
8	20240604	183000	102268930	5060	5060	5060	5060	0
9	20240604	182900	102268930	5060	5060	5060	5060	0
10	20240604	182800	102268930	5060	5060	5060	5060	0
11	20240604	182700	102268930	5060	5060	5060	5060	0
12	20240604	182600	102268930	5060	5060	5060	5060	0
13	20240604	182500	102268930	5060	5060	5060	5060	0
14	20240604	182400	102268930	5060	5060	5060	5060	0
15	20240604	182300	102268930	5060	5060	5060	5060	0
16	20240604	182200	102268930	5060	5060	5060	5060	0
17	20240604	182100	102268930	5060	5060	5060	5060	0
18	20240604	182000	102268930	5060	5060	5060	5060	0
19	20240604	181900	102268930	5060	5060	5060	5060	0
20	20240604	181800	102268930	5060	5060	5060	5060	0
21	20240604	181700	102268930	5060	5060	5060	5060	0
22	20240604	181600	102268930	5060	5060	5060	5060	0
23	20240604	181500	102268930	5060	5060	5060	5060	0
24	20240604	181400	102268930	5060	5060	5060	5060	0
25	20240604	181300	102268930	5060	5060	5060	5060	0
26	20240604	181200	102268930	5060	5060	5060	5060	0
27	20240604	181100	102268930	5060	5060	5060	5060	0
28	20240604	181000	102268930	5060	5060	5060	5060	0
29	20240604	180900	102268930	5060	5060	5060	5060	0
30	20240604	180800	102268930	5060	5060	5060	5060	0
31	20240604	180700	102268930	5060	5060	5060	5060	0
32	20240604	180600	102268930	5060	5060	5060	5060	4453
33	20240604	180500	102268930	5060	5060	5060	5060	0
34	20240604	180400	102268930	5060	5060	5060	5060	0
35	20240604	180300	102268930	5060	5060	5060	5060	0
36	20240604	180200	102268930	5060	5060	5060	5060	0
37	20240604	180100	102268930	5060	5060	5060	5060	0
38	20240604	180000	102268930	5060	5060	5060	5060	0
39	20240604	175900	102268930	5060	5060	5060	5060	0
40	20240604	175800	102268930	5060	5060	5060	5060	0
41	20240604	175700	102268930	5060	5060	5060	5060	0
42	20240604	175600	102268930	5060	5060	5060	5060	0
43	20240604	175500	102268930	5060	5060	5060	5060	0
44	20240604	175400	102268930	5060	5060	5060	5060	0
45	20240604	175300	102268930	5060	5060	5060	5060	0
46	20240604	175200	102268930	5060	5060	5060	5060	0
47	20240604	175100	102268930	5060	5060	5060	5060	0
48	20240604	175000	102268930	5060	5060	5060	5060	0
49	20240604	174900	102268930	5060	5060	5060	5060	0
50	20240604	174800	102268930	5060	5060	5060	5060	0
51	20240604	174700	102268930	5060	5060	5060	5060	0
52	20240604	174600	102268930	5060	5060	5060	5060	0
53	20240604	174500	102268930	5060	5060	5060	5060	0
54	20240604	174400	102268930	5060	5060	5060	5060	0
55	20240604	174300	102268930	5060	5060	5060	5060	0
56	20240604	174200	102268930	5060	5060	5060	5060	0
57	20240604	174100	102268930	5060	5060	5060	5060	0
58	20240604	174000	102268930	5060	5060	5060	5060	0
59	20240604	173900	102268930	5060	5060	5060	5060	0
60	20240604	173800	102268930	5060	5060	5060	5060	0
61	20240604	173700	102268930	5060	5060	5060	5060	0
62	20240604	173600	102268930	5060	5060	5060	5060	4453
63	20240604	173500	102268930	5060	5060	5060	5060	0
64	20240604	173400	102268930	5060	5060	5060	5060	0
65	20240604	173300	102268930	5060	5060	5060	5060	0
66	20240604	173200	102268930	5060	5060	5060	5060	0
67	20240604	173100	102268930	5060	5060	5060	5060	0
68	20240604	173000	102268930	5060	5060	5060	5060	0
69	20240604	172900	102268930	5060	5060	5060	5060	0
70	20240604	172800	102268930	5060	5060	5060	5060	0
71	20240604	172700	102268930	5060	5060	5060	5060	0
72	20240604	172600	102268930	5060	5060	5060	5060	0
73	20240604	172500	102268930	5060	5060	5060	5060	0
74	20240604	172400	102268930	5060	5060	5060	5060	0
75	20240604	172300	102268930	5060	5060	5060	5060	0
76	20240604	172200	102268930	5060	5060	5060	5060	0
77	20240604	172100	102268930	5060	5060	5060	5060	0
78	20240604	172000	102268930	5060	5060	5060	5060	0
79	20240604	171900	102268930	5060	5060	5060	5060	0
80	20240604	171800	102268930	5060	5060	5060	5060	0
81	20240604	171700	102268930	5060	5060	5060	5060	0
82	20240604	171600	102268930	5060	5060	5060	5060	0
83	20240604	171500	102268930	5060	5060	5060	5060	0
84	20240604	171400	102268930	5060	5060	5060	5060	0
85	20240604	171300	102268930	5060	5060	5060	5060	0
86	20240604	171200	102268930	5060	5060	5060	5060	0
87	20240604	171100	102268930	5060	5060	5060	5060	0
88	20240604	171000	102268930	5060	5060	5060	5060	0
89	20240604	170900	102268930	5060	5060	5060	5060	0
90	20240604	170800	102268930	5060	5060	5060	5060	0
91	20240604	170700	102268930	5060	5060	5060	5060	0
92	20240604	170600	102268930	5060	5060	5060	5060	4453
93	20240604	170500	102268930	5060	5060	5060	5060	0
94	20240604	170400	102268930	5060	5060	5060	5060	0
95	20240604	170300	102268930	5060	5060	5060	5060	0
96	20240604	170200	102268930	5060	5060	5060	5060	0
97	20240604	170100	102268930	5060	5060	5060	5060	0
98	20240604	170000	102268930	5060	5060	5060	5060	0
99	20240604	165900	102268930	5060	5060	5060	5060	0
100	20240604	165800	102268930	5060	5060	5060	5060	0
101	20240604	165700	102268930	5060	5060	5060	5060	0
102	20240604	165600	102268930	5060	5060	5060	5060	0
103	20240604	165500	102268930	5060	5060	5060	5060	0
104	20240604	165400	102268930	5060	5060	5060	5060	0
105	20240604	165300	102268930	5060	5060	5060	5060	0
106	20240604	165200	102268930	5060	5060	5060	5060	0
107	20240604	165100	102268930	5060	5060	5060	5060	0
108	20240604	165000	102268930	5060	5060	5060	5060	0
109	20240604	164900	102268930	5060	5060	5060	5060	0
110	20240604	164800	102268930	5060	5060	5060	5060	0
111	20240604	164700	102268930	5060	5060	5060	5060	0
112	20240604	164600	102268930	5060	5060	5060	5060	0
113	20240604	164500	102268930	5060	5060	5060	5060	0
114	20240604	164400	102268930	5060	5060	5060	5060	0
115	20240604	164300	102268930	5060	5060	5060	5060	0
116	20240604	164200	102268930	5060	5060	5060	5060	0
117	20240604	164100	102268930	5060	5060	5060	5060	0
118	20240604	164000	102268930	5060	5060	5060	5060	0
119	20240604	163900	102268930	5060	5060	5060	5060	0
120	20240604	163800	102268930	5060	5060	5060	5060	0
121	20240604	163700	102268930	5060	5060	5060	5060	0
122	20240604	163600	102268930	5060	5060	5060	5060	4453
123	20240604	163500	102268930	5060	5060	5060	5060	0
124	20240604	163400	102268930	5060	5060	5060	5060	0
125	20240604	163300	102268930	5060	5060	5060	5060	0
126	20240604	163200	102268930	5060	5060	5060	5060	0
127	20240604	163100	102268930	5060	5060	5060	5060	0
128	20240604	163000	102268930	5060	5060	5060	5060	0
129	20240604	162900	102268930	5060	5060	5060	5060	0
130	20240604	162800	102268930	5060	5060	5060	5060	0
131	20240604	162700	102268930	5060	5060	5060	5060	0
132	20240604	162600	102268930	5060	5060	5060	5060	0
133	20240604	162500	102268930	5060	5060	5060	5060	0
134	20240604	162400	102268930	5060	5060	5060	5060	0
135	20240604	162300	102268930	5060	5060	5060	5060	0
136	20240604	162200	102268930	5060	5060	5060	5060	0
137	20240604	162100	102268930	5060	5060	5060	5060	0
138	20240604	162000	102268930	5060	5060	5060	5060	0
139	20240604	161900	102268930	5060	5060	5060	5060	0
140	20240604	161800	102268930	5060	5060	5060	5060	0
141	20240604	161700	102268930	5060	5060	5060	5060	0
142	20240604	161600	102268930	5060	5060	5060	5060	0
143	20240604	161500	102268930	5060	5060	5060	5060	0
144	20240604	161400	102268930	5060	5060	5060	5060	0
145	20240604	161300	102268930	5060	5060	5060	5060	0
146	20240604	161200	102268930	5060	5060	5060	5060	0
147	20240604	161100	102268930	5060	5060	5060	5060	0
148	20240604	161000	102268930	5060	5060	5060	5060	0
149	20240604	160900	102268930	5060	5060	5060	5060	0
150	20240604	160800	102268930	5060	5060	5060	5060	0
151	20240604	160700	102268930	5060	5060	5060	5060	0
152	20240604	160600	102268930	5060	5060	5060	5060	4453
153	20240604	160500	102268930	5060	5060	5060	5060	0
154	20240604	160400	102268930	5060	5060	5060	5060	0
155	20240604	160300	102268930	5060	5060	5060	5060	0
156	20240604	160200	102268930	5060	5060	5060	5060	0
157	20240604	160100	102268930	5060	5060	5060	5060	0
158	20240604	160000	102268930	5060	5060	5060	5060	0
159	20240604	155900	102268930	5060	5060	5060	5060	0
160	20240604	155800	102268930	5060	5060	5060	5060	0
161	20240604	155700	102268930	5060	5060	5060	5060	0
162	20240604	155600	102268930	5060	5060	5060	5060	0
163	20240604	155500	102268930	5060	5060	5060	5060	0
164	20240604	155400	102268930	5060	5060	5060	5060	0
165	20240604	155300	102268930	5060	5060	5060	5060	0
166	20240604	155200	102268930	5060	5060	5060	5060	0
167	20240604	155100	102268930	5060	5060	5060	5060	0
168	20240604	155000	102268930	5060	5060	5060	5060	0
169	20240604	154900	102268930	5060	5060	5060	5060	0
170	20240604	154800	102268930	5060	5060	5060	5060	0
171	20240604	154700	102268930	5060	5060	5060	5060	0
172	20240604	154600	102268930	5060	5060	5060	5060	0
173	20240604	154500	102268930	5060	5060	5060	5060	0
174	20240604	154400	102268930	5060	5060	5060	5060	0
175	20240604	154300	102268930	5060	5060	5060	5060	0
176	20240604	154200	102268930	5060	5060	5060	5060	0
177	20240604	154100	102268930	5060	5060	5060	5060	0
178	20240604	154000	102268930	5060	5060	5060	5060	0
179	20240604	153900	102268930	5060	5060	5060	5060	0
180	20240604	153800	102268930	5060	5060	5060	5060	0
181	20240604	153700	102268930	5060	5060	5060	5060	0
182	20240604	153600	102268930	5060	5060	5060	5060	4453
183	20240604	153500	102268930	5060	5060	5060	5060	0
184	20240604	153400	102268930	5060	5060	5060	5060	0
185	20240604	153300	102268930	5060	5060	5060	5060	0
186	20240604	153200	102268930	5060	5060	5060	5060	0
187	20240604	153100	102268930	5060	5060	5060	5060	0
188	20240604	153000	102268930	5060	5060	5060	5060	4453
189	20240604	152900	79736750	5030	5030	5030	5030	0
190	20240604	152800	79736750	5030	5030	5030	5030	0
191	20240604	152700	79736750	5030	5030	5030	5030	0
192	20240604	152600	79736750	5030	5030	5030	5030	0
193	20240604	152500	79736750	5030	5030	5030	5030	0
194	20240604	152400	79736750	5030	5030	5030	5030	0
195	20240604	152300	79736750	5030	5030	5030	5030	0
196	20240604	152200	79736750	5030	5030	5030	5030	0
197	20240604	152100	79736750	5030	5030	5030	5030	0
198	20240604	152000	79736750	5030	5030	5030	5030	0
199	20240604	151900	79736750	5030	5030	5040	5030	500
200	20240604	151800	77221610	5020	5030	5030	5020	149
201	20240604	151700	76472180	5030	5030	5030	5020	97
202	20240604	151600	75984380	5030	5030	5030	5030	12
203	20240604	151500	75924020	5010	5010	5010	5010	0
204	20240604	151400	75924020	5010	5030	5030	5010	10
205	20240604	151300	75873900	5020	5020	5020	5020	2
206	20240604	151200	75863860	5030	5030	5030	5030	1
207	20240604	151100	75858830	5030	5030	5030	5030	0
208	20240604	151000	75858830	5030	5030	5030	5030	0
209	20240604	150900	75858830	5030	5030	5030	5030	1
210	20240604	150800	75853800	5020	5020	5020	5020	17
211	20240604	150700	75768460	5020	5030	5030	5020	13
212	20240604	150600	75703090	5030	5030	5030	5030	0
213	20240604	150500	75703090	5030	5030	5030	5030	1
214	20240604	150400	75698060	5010	5010	5010	5010	0
215	20240604	150300	75698060	5010	5030	5030	5010	13
216	20240604	150200	75632910	5010	5010	5010	5010	10
217	20240604	150100	75582810	5010	5010	5010	5010	0
218	20240604	150000	75582810	5010	5010	5010	5010	0
219	20240604	145900	75582810	5010	5010	5010	5010	0
220	20240604	145800	75582810	5010	5010	5010	5010	0
221	20240604	145700	75582810	5010	5010	5010	5010	83
222	20240604	145600	75166980	5010	5010	5010	5010	0
223	20240604	145500	75166980	5010	5010	5010	5010	0
224	20240604	145400	75166980	5010	5010	5010	5010	0
225	20240604	145300	75166980	5010	5010	5010	5010	0
226	20240604	145200	75166980	5010	5020	5020	5010	135
227	20240604	145100	74490580	5020	5020	5020	5020	0
228	20240604	145000	74490580	5020	5020	5020	5020	19
229	20240604	144900	74395200	5030	5030	5030	5030	3
230	20240604	144800	74380110	5030	5030	5030	5030	0
231	20240604	144700	74380110	5030	5030	5030	5030	0
232	20240604	144600	74380110	5030	5030	5030	5030	0
233	20240604	144500	74380110	5030	5030	5030	5030	0
234	20240604	144400	74380110	5030	5030	5030	5030	0
235	20240604	144300	74380110	5030	5030	5030	5030	0
236	20240604	144200	74380110	5030	5030	5030	5030	0
237	20240604	144100	74380110	5030	5030	5030	5030	0
238	20240604	144000	74380110	5030	5030	5030	5030	0
239	20240604	143900	74380110	5030	5030	5030	5030	0
240	20240604	143800	74380110	5030	5030	5030	5030	0
241	20240604	143700	74380110	5030	5030	5030	5020	39
242	20240604	143600	74184180	5030	5030	5030	5030	0
243	20240604	143500	74184180	5030	5030	5030	5030	677
244	20240604	143400	70778870	5020	5020	5020	5020	0
245	20240604	143300	70778870	5020	5020	5020	5020	0
246	20240604	143200	70778870	5020	5020	5020	5020	0
247	20240604	143100	70778870	5020	5020	5020	5020	5
248	20240604	143000	70753770	5020	5020	5020	5020	51
249	20240604	142900	70497750	5020	5020	5020	5020	0
250	20240604	142800	70497750	5020	5020	5020	5020	0
251	20240604	142700	70497750	5020	5020	5020	5020	0
252	20240604	142600	70497750	5020	5020	5020	5020	0
253	20240604	142500	70497750	5020	5020	5020	5020	0
254	20240604	142400	70497750	5020	5020	5020	5020	0
255	20240604	142300	70497750	5020	5020	5020	5020	0
256	20240604	142200	70497750	5020	5020	5020	5020	0
257	20240604	142100	70497750	5020	5020	5020	5020	0
258	20240604	142000	70497750	5020	5020	5020	5020	0
259	20240604	141900	70497750	5020	5020	5020	5020	0
260	20240604	141800	70497750	5020	5020	5020	5020	0
261	20240604	141700	70497750	5020	5020	5020	5020	0
262	20240604	141600	70497750	5020	5020	5020	5020	0
263	20240604	141500	70497750	5020	5020	5020	5020	0
264	20240604	141400	70497750	5020	5020	5020	5020	0
265	20240604	141300	70497750	5020	5020	5020	5020	0
266	20240604	141200	70497750	5020	5020	5020	5020	0
267	20240604	141100	70497750	5020	5020	5020	5020	0
268	20240604	141000	70497750	5020	5020	5020	5020	0
269	20240604	140900	70497750	5020	5020	5020	5020	0
270	20240604	140800	70497750	5020	5020	5020	5020	0
271	20240604	140700	70497750	5020	5020	5020	5020	271
272	20240604	140600	69137330	5030	5030	5030	5030	0
273	20240604	140500	69137330	5030	5030	5030	5030	0
274	20240604	140400	69137330	5030	5030	5030	5030	0
275	20240604	140300	69137330	5030	5030	5030	5030	0
276	20240604	140200	69137330	5030	5030	5030	5030	0
277	20240604	140100	69137330	5030	5030	5030	5030	0
278	20240604	140000	69137330	5030	5030	5030	5030	0
279	20240604	135900	69137330	5030	5030	5030	5030	0
280	20240604	135800	69137330	5030	5030	5030	5030	0
281	20240604	135700	69137330	5030	5030	5030	5030	0
282	20240604	135600	69137330	5030	5030	5030	5030	0
283	20240604	135500	69137330	5030	5030	5030	5030	0
284	20240604	135400	69137330	5030	5030	5030	5030	0
285	20240604	135300	69137330	5030	5030	5030	5030	0
286	20240604	135200	69137330	5030	5030	5030	5030	0
287	20240604	135100	69137330	5030	5030	5030	5030	0
288	20240604	135000	69137330	5030	5030	5030	5030	0
289	20240604	134900	69137330	5030	5030	5030	5030	0
290	20240604	134800	69137330	5030	5030	5030	5030	0
291	20240604	134700	69137330	5030	5030	5030	5030	0
292	20240604	134600	69137330	5030	5030	5030	5030	0
293	20240604	134500	69137330	5030	5030	5030	5030	0
294	20240604	134400	69137330	5030	5030	5030	5030	0
295	20240604	134300	69137330	5030	5030	5030	5030	0
296	20240604	134200	69137330	5030	5030	5030	5030	0
297	20240604	134100	69137330	5030	5030	5030	5030	0
298	20240604	134000	69137330	5030	5030	5030	5030	0
299	20240604	133900	69137330	5030	5020	5030	5020	911
300	20240604	133800	64561910	5020	5020	5020	5020	1305
301	20240604	133700	58010810	5020	5020	5020	5020	0
302	20240604	133600	58010810	5020	5020	5020	5020	0
303	20240604	133500	58010810	5020	5020	5020	5020	0
304	20240604	133400	58010810	5020	5020	5020	5020	12
305	20240604	133300	57950570	5010	5010	5010	5010	513
306	20240604	133200	55380440	5010	5010	5010	5010	157
307	20240604	133100	54593870	5010	5010	5010	5010	0
308	20240604	133000	54593870	5010	5010	5010	5010	20
309	20240604	132900	54493670	5010	5010	5010	5010	0
310	20240604	132800	54493670	5010	5010	5010	5010	0
311	20240604	132700	54493670	5010	5010	5010	5010	0
312	20240604	132600	54493670	5010	5010	5010	5010	0
313	20240604	132500	54493670	5010	5010	5010	5010	0
314	20240604	132400	54493670	5010	5010	5010	5010	0
315	20240604	132300	54493670	5010	5010	5010	5010	0
316	20240604	132200	54493670	5010	5010	5010	5010	0
317	20240604	132100	54493670	5010	5010	5010	5010	0
318	20240604	132000	54493670	5010	5010	5010	5010	0
319	20240604	131900	54493670	5010	5010	5010	5010	0
320	20240604	131800	54493670	5010	5010	5010	5010	0
321	20240604	131700	54493670	5010	5010	5010	5010	0
322	20240604	131600	54493670	5010	5010	5010	5010	0
323	20240604	131500	54493670	5010	5010	5010	5010	0
324	20240604	131400	54493670	5010	5010	5010	5010	0
325	20240604	131300	54493670	5010	5010	5010	5010	0
326	20240604	131200	54493670	5010	5010	5010	5010	0
327	20240604	131100	54493670	5010	5010	5010	5010	0
328	20240604	131000	54493670	5010	5010	5010	5010	0
329	20240604	130900	54493670	5010	5010	5010	5010	0
330	20240604	130800	54493670	5010	5010	5010	5010	10
331	20240604	130700	54443570	5000	5000	5000	5000	104
332	20240604	130600	53923570	5000	5000	5000	5000	0
333	20240604	130500	53923570	5000	5000	5000	5000	0
334	20240604	130400	53923570	5000	5000	5000	5000	0
335	20240604	130300	53923570	5000	5000	5000	5000	0
336	20240604	130200	53923570	5000	5000	5000	5000	100
337	20240604	130100	53423570	5000	5000	5000	5000	0
338	20240604	130000	53423570	5000	5000	5000	5000	0
339	20240604	125900	53423570	5000	5000	5000	5000	0
340	20240604	125800	53423570	5000	5000	5000	5000	0
341	20240604	125700	53423570	5000	5000	5000	5000	0
342	20240604	125600	53423570	5000	5000	5000	5000	0
343	20240604	125500	53423570	5000	5000	5000	5000	0
344	20240604	125400	53423570	5000	5000	5000	5000	0
345	20240604	125300	53423570	5000	5000	5000	5000	0
346	20240604	125200	53423570	5000	5000	5000	5000	0
347	20240604	125100	53423570	5000	5000	5000	5000	0
348	20240604	125000	53423570	5000	5000	5000	5000	0
349	20240604	124900	53423570	5000	5000	5000	5000	0
350	20240604	124800	53423570	5000	5000	5000	5000	24
351	20240604	124700	53303570	5000	5000	5000	5000	0
352	20240604	124600	53303570	5000	5000	5000	5000	0
353	20240604	124500	53303570	5000	5000	5000	5000	10
354	20240604	124400	53253570	5010	5010	5010	5010	0
355	20240604	124300	53253570	5010	5010	5010	5010	0
356	20240604	124200	53253570	5010	5010	5010	5010	0
357	20240604	124100	53253570	5010	5010	5010	5010	6
358	20240604	124000	53223510	5000	5020	5020	5000	1601
359	20240604	123900	45213100	5020	5020	5020	5020	0
360	20240604	123800	45213100	5020	5020	5020	5020	0
361	20240604	123700	45213100	5020	5020	5020	5020	0
362	20240604	123600	45213100	5020	5020	5020	5020	0
363	20240604	123500	45213100	5020	5020	5020	5020	4
364	20240604	123400	45193020	5020	5020	5020	5020	700
365	20240604	123300	41679020	5020	5020	5020	5020	0
366	20240604	123200	41679020	5020	5020	5020	5020	0
367	20240604	123100	41679020	5020	5020	5020	5020	0
368	20240604	123000	41679020	5020	5020	5020	5020	0
369	20240604	122900	41679020	5020	5020	5020	5020	0
370	20240604	122800	41679020	5020	5020	5020	5020	0
371	20240604	122700	41679020	5020	5020	5020	5020	2
372	20240604	122600	41668980	5020	5020	5020	5020	0
373	20240604	122500	41668980	5020	5010	5020	5010	20
374	20240604	122400	41568680	5010	5010	5010	5010	10
375	20240604	122300	41518580	5010	5010	5010	5010	0
376	20240604	122200	41518580	5010	5010	5010	5010	0
377	20240604	122100	41518580	5010	5010	5010	5010	0
378	20240604	122000	41518580	5010	5010	5010	5010	0
379	20240604	121900	41518580	5010	5010	5010	5010	52
380	20240604	121800	41258060	5020	5020	5020	5020	0
381	20240604	121700	41258060	5020	5020	5020	5020	0
382	20240604	121600	41258060	5020	5020	5020	5020	0
383	20240604	121500	41258060	5020	5020	5020	5020	0
384	20240604	121400	41258060	5020	5020	5020	5020	0
385	20240604	121300	41258060	5020	5020	5020	5020	0
386	20240604	121200	41258060	5020	5020	5020	5020	0
387	20240604	121100	41258060	5020	5020	5020	5020	1
388	20240604	121000	41253040	5020	5020	5020	5020	0
389	20240604	120900	41253040	5020	5020	5020	5020	0
390	20240604	120800	41253040	5020	5020	5020	5020	0
391	20240604	120700	41253040	5020	5020	5020	5020	0
392	20240604	120600	41253040	5020	5020	5020	5020	0
393	20240604	120500	41253040	5020	5020	5020	5020	0
394	20240604	120400	41253040	5020	5020	5020	5020	0
395	20240604	120300	41253040	5020	5020	5020	5020	0
396	20240604	120200	41253040	5020	5020	5020	5020	1
397	20240604	120100	41248020	5020	5020	5020	5020	0
398	20240604	120000	41248020	5020	5020	5020	5020	12
399	20240604	115900	41187780	5020	5020	5020	5020	0
400	20240604	115800	41187780	5020	5020	5020	5020	0
401	20240604	115700	41187780	5020	5020	5020	5020	0
402	20240604	115600	41187780	5020	5020	5020	5020	5
403	20240604	115500	41162680	5020	5020	5020	5020	0
404	20240604	115400	41162680	5020	5020	5020	5020	0
405	20240604	115300	41162680	5020	5020	5020	5020	0
406	20240604	115200	41162680	5020	5020	5020	5020	0
407	20240604	115100	41162680	5020	5020	5020	5020	0
408	20240604	115000	41162680	5020	5020	5020	5020	0
409	20240604	114900	41162680	5020	5020	5020	5020	0
410	20240604	114800	41162680	5020	5020	5020	5020	0
411	20240604	114700	41162680	5020	5010	5020	5010	66
412	20240604	114600	40831890	5010	5020	5020	5010	173
413	20240604	114500	39965050	5010	5010	5010	5010	0
414	20240604	114400	39965050	5010	5020	5020	5010	100
415	20240604	114300	39463980	5020	5020	5020	5020	0
416	20240604	114200	39463980	5020	5020	5020	5020	0
417	20240604	114100	39463980	5020	5020	5020	5020	0
418	20240604	114000	39463980	5020	5020	5020	5020	0
419	20240604	113900	39463980	5020	5020	5020	5020	0
420	20240604	113800	39463980	5020	5020	5020	5020	0
421	20240604	113700	39463980	5020	5020	5020	5020	0
422	20240604	113600	39463980	5020	5020	5020	5020	0
423	20240604	113500	39463980	5020	5020	5020	5020	0
424	20240604	113400	39463980	5020	5020	5020	5020	0
425	20240604	113300	39463980	5020	5020	5020	5020	0
426	20240604	113200	39463980	5020	5020	5020	5020	0
427	20240604	113100	39463980	5020	5020	5020	5020	0
428	20240604	113000	39463980	5020	5020	5020	5020	4
429	20240604	112900	39443900	5010	5010	5010	5010	0
430	20240604	112800	39443900	5010	5010	5010	5010	0
431	20240604	112700	39443900	5010	5020	5020	5010	165
432	20240604	112600	38617230	5020	5020	5020	5020	9
433	20240604	112500	38572050	5010	5020	5020	5010	100
434	20240604	112400	38070870	5010	5010	5010	5010	0
435	20240604	112300	38070870	5010	5010	5010	5010	0
436	20240604	112200	38070870	5010	5020	5020	5010	663
437	20240604	112100	34747030	5020	5020	5020	5020	0
438	20240604	112000	34747030	5020	5020	5020	5020	0
439	20240604	111900	34747030	5020	5020	5020	5020	0
440	20240604	111800	34747030	5020	5020	5020	5020	1
441	20240604	111700	34742010	5030	5030	5030	5030	0
442	20240604	111600	34742010	5030	5030	5030	5030	23
443	20240604	111500	34626320	5030	5030	5030	5010	64
444	20240604	111400	34305420	5020	5020	5020	5020	40
445	20240604	111300	34104620	5020	5020	5020	5020	400
446	20240604	111200	32096620	5020	5020	5020	5020	0
447	20240604	111100	32096620	5020	5020	5020	5020	0
448	20240604	111000	32096620	5020	5020	5020	5020	0
449	20240604	110900	32096620	5020	5020	5020	5020	0
450	20240604	110800	32096620	5020	5020	5020	5020	0
451	20240604	110700	32096620	5020	5010	5020	5010	407
452	20240604	110600	30057490	5020	5020	5020	5020	0
453	20240604	110500	30057490	5020	5020	5020	5020	0
454	20240604	110400	30057490	5020	5020	5020	5020	0
455	20240604	110300	30057490	5020	5020	5020	5020	0
456	20240604	110200	30057490	5020	5020	5020	5020	4
457	20240604	110100	30037410	5010	5010	5010	5010	11
458	20240604	110000	29982300	5020	5010	5020	5010	999
459	20240604	105900	24977210	5010	5010	5010	5010	0
460	20240604	105800	24977210	5010	5010	5010	5010	0
461	20240604	105700	24977210	5010	5010	5010	5010	1
462	20240604	105600	24972200	5010	5010	5010	5010	100
463	20240604	105500	24471200	5010	5010	5010	5010	0
464	20240604	105400	24471200	5010	5010	5010	5010	2
465	20240604	105300	24461180	5010	5010	5010	5010	1
466	20240604	105200	24456170	5020	5020	5020	5020	0
467	20240604	105100	24456170	5020	5020	5020	5020	0
468	20240604	105000	24456170	5020	5020	5020	5020	0
469	20240604	104900	24456170	5020	5020	5020	5020	10
470	20240604	104800	24405970	5020	5020	5020	5020	10
471	20240604	104700	24355770	5020	5020	5020	5020	0
472	20240604	104600	24355770	5020	5020	5020	5020	19
473	20240604	104500	24260390	5010	5010	5010	5010	0
474	20240604	104400	24260390	5010	5010	5010	5010	0
475	20240604	104300	24260390	5010	5010	5010	5010	23
476	20240604	104200	24145160	5020	5020	5020	5020	1
477	20240604	104100	24140140	5010	5010	5010	5010	0
478	20240604	104000	24140140	5010	5010	5010	5010	5
479	20240604	103900	24115090	5020	5020	5020	5020	0
480	20240604	103800	24115090	5020	5020	5020	5020	10
481	20240604	103700	24064890	5010	5010	5010	5010	0
482	20240604	103600	24064890	5010	5010	5010	5010	0
483	20240604	103500	24064890	5010	5010	5010	5010	0
484	20240604	103400	24064890	5010	5010	5010	5010	21
485	20240604	103300	23959680	5000	5000	5000	5000	16
486	20240604	103200	23879680	5010	5010	5010	5010	200
487	20240604	103100	22877680	5010	5010	5010	5010	0
488	20240604	103000	22877680	5010	5010	5010	5010	0
489	20240604	102900	22877680	5010	5010	5010	5010	0
490	20240604	102800	22877680	5010	5010	5010	5010	0
491	20240604	102700	22877680	5010	5010	5010	5010	0
492	20240604	102600	22877680	5010	5010	5010	5010	16
493	20240604	102500	22797520	5010	5010	5010	5010	1
494	20240604	102400	22792510	5010	5010	5010	5010	0
495	20240604	102300	22792510	5010	5010	5010	5010	1
496	20240604	102200	22787500	5010	5010	5010	5010	356
497	20240604	102100	21003940	5010	5010	5010	5010	0
498	20240604	102000	21003940	5010	5010	5010	5010	50
499	20240604	101900	20753440	5010	5010	5010	5010	0
500	20240604	101800	20753440	5010	5010	5010	5010	0
501	20240604	101700	20753440	5010	5010	5010	5010	0
502	20240604	101600	20753440	5010	5010	5010	5010	0
503	20240604	101500	20753440	5010	5010	5010	5010	0
504	20240604	101400	20753440	5010	5010	5010	5010	0
505	20240604	101300	20753440	5010	5020	5020	5010	859
506	20240604	101200	16447360	5020	5020	5020	5020	0
507	20240604	101100	16447360	5020	5020	5020	5020	54
508	20240604	101000	16176280	5030	5030	5030	5030	0
509	20240604	100900	16176280	5030	5030	5030	5030	0
510	20240604	100800	16176280	5030	5030	5030	5030	30
511	20240604	100700	16025380	5030	5030	5030	5030	3
512	20240604	100600	16010290	5030	5030	5030	5030	10
513	20240604	100500	15959990	5020	5020	5020	5020	1
514	20240604	100400	15954970	5020	5020	5020	5020	0
515	20240604	100300	15954970	5020	5020	5020	5020	5
516	20240604	100200	15929870	5020	5020	5020	5020	199
517	20240604	100100	14930890	5030	5030	5030	5030	40
518	20240604	100000	14729690	5030	5030	5030	5030	0
519	20240604	095900	14729690	5030	5030	5030	5030	0
520	20240604	095800	14729690	5030	5030	5030	5030	0
521	20240604	095700	14729690	5030	5030	5030	5030	0
522	20240604	095600	14729690	5030	5030	5030	5030	0
523	20240604	095500	14729690	5030	5030	5030	5030	0
524	20240604	095400	14729690	5030	5030	5030	5030	0
525	20240604	095300	14729690	5030	5030	5030	5030	2
526	20240604	095200	14719630	5030	5030	5030	5030	1
527	20240604	095100	14714600	5030	5030	5030	5030	2
528	20240604	095000	14704540	5030	5030	5030	5030	65
529	20240604	094900	14377590	5020	5020	5020	5020	450
530	20240604	094800	12118590	5020	5020	5020	5020	170
531	20240604	094700	11265190	5030	5030	5030	5030	3
532	20240604	094600	11250100	5030	5030	5030	5030	0
533	20240604	094500	11250100	5030	5030	5030	5030	0
534	20240604	094400	11250100	5030	5030	5030	5030	9
535	20240604	094300	11204830	5030	5030	5030	5030	0
536	20240604	094200	11204830	5030	5030	5030	5030	0
537	20240604	094100	11204830	5030	5030	5030	5030	0
538	20240604	094000	11204830	5030	5030	5030	5030	0
539	20240604	093900	11204830	5030	5030	5030	5030	0
540	20240604	093800	11204830	5030	5030	5030	5030	1
541	20240604	093700	11199800	5030	5030	5030	5030	0
542	20240604	093600	11199800	5030	5020	5030	5010	121
543	20240604	093500	10593360	5030	5030	5030	5030	0
544	20240604	093400	10593360	5030	5030	5030	5030	64
545	20240604	093300	10271440	5030	5010	5030	5010	405
546	20240604	093200	8239950	5010	5010	5010	5010	0
547	20240604	093100	8239950	5010	5010	5010	5010	217
548	20240604	093000	7152780	5000	5000	5000	5000	0
549	20240604	092900	7152780	5000	5000	5000	5000	0
550	20240604	092800	7152780	5000	5000	5000	5000	0
551	20240604	092700	7152780	5000	5000	5000	5000	100
552	20240604	092600	6652780	5000	5000	5000	5000	0
553	20240604	092500	6652780	5000	5000	5000	5000	0
554	20240604	092400	6652780	5000	5000	5000	5000	0
555	20240604	092300	6652780	5000	5000	5000	5000	0
556	20240604	092200	6652780	5000	5000	5000	5000	0
557	20240604	092100	6652780	5000	5000	5000	5000	0
558	20240604	092000	6652780	5000	5000	5000	5000	61
559	20240604	091900	6347780	5000	5000	5000	5000	0
560	20240604	091800	6347780	5000	5000	5000	5000	4
561	20240604	091700	6327780	5010	5010	5010	5010	3
562	20240604	091600	6312750	5010	5010	5010	5010	67
563	20240604	091500	5977080	5010	5010	5010	5010	1
564	20240604	091400	5972070	5010	5010	5010	5010	5
565	20240604	091300	5947020	5020	5010	5020	5010	223
566	20240604	091200	4829690	5010	5010	5010	5010	0
567	20240604	091100	4829690	5010	5010	5010	5010	4
568	20240604	091000	4809650	5020	5020	5020	5020	0
569	20240604	090900	4809650	5020	5020	5020	5020	33
570	20240604	090800	4643990	5020	5020	5020	5020	22
571	20240604	090700	4533550	5030	5030	5030	5030	0
572	20240604	090600	4533550	5030	5030	5030	5030	0
573	20240604	090500	4533550	5030	5030	5030	5030	10
574	20240604	090400	4483250	5020	5020	5020	5020	0
575	20240604	090300	4483250	5020	5020	5020	5020	20
576	20240604	090200	4382850	5040	5040	5040	5040	10
577	20240604	090100	4332450	5020	5030	5030	5020	736
578	20240604	090000	630710	5040	5060	5060	5030	125