KissMeData/002210/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	183600	103444950	5030	5030	5030	5030	6593
3	20240613	183500	103444950	5030	5030	5030	5030	0
4	20240613	183400	103444950	5030	5030	5030	5030	0
5	20240613	183300	103444950	5030	5030	5030	5030	0
6	20240613	183200	103444950	5030	5030	5030	5030	0
7	20240613	183100	103444950	5030	5030	5030	5030	0
8	20240613	183000	103444950	5030	5030	5030	5030	0
9	20240613	182900	103444950	5030	5030	5030	5030	0
10	20240613	182800	103444950	5030	5030	5030	5030	0
11	20240613	182700	103444950	5030	5030	5030	5030	0
12	20240613	182600	103444950	5030	5030	5030	5030	0
13	20240613	182500	103444950	5030	5030	5030	5030	0
14	20240613	182400	103444950	5030	5030	5030	5030	0
15	20240613	182300	103444950	5030	5030	5030	5030	0
16	20240613	182200	103444950	5030	5030	5030	5030	0
17	20240613	182100	103444950	5030	5030	5030	5030	0
18	20240613	182000	103444950	5030	5030	5030	5030	0
19	20240613	181900	103444950	5030	5030	5030	5030	0
20	20240613	181800	103444950	5030	5030	5030	5030	0
21	20240613	181700	103444950	5030	5030	5030	5030	0
22	20240613	181600	103444950	5030	5030	5030	5030	0
23	20240613	181500	103444950	5030	5030	5030	5030	0
24	20240613	181400	103444950	5030	5030	5030	5030	0
25	20240613	181300	103444950	5030	5030	5030	5030	0
26	20240613	181200	103444950	5030	5030	5030	5030	0
27	20240613	181100	103444950	5030	5030	5030	5030	0
28	20240613	181000	103444950	5030	5030	5030	5030	0
29	20240613	180900	103444950	5030	5030	5030	5030	0
30	20240613	180800	103444950	5030	5030	5030	5030	0
31	20240613	180700	103444950	5030	5030	5030	5030	0
32	20240613	180600	103444950	5030	5030	5030	5030	6593
33	20240613	180500	103444950	5030	5030	5030	5030	0
34	20240613	180400	103444950	5030	5030	5030	5030	0
35	20240613	180300	103444950	5030	5030	5030	5030	0
36	20240613	180200	103444950	5030	5030	5030	5030	0
37	20240613	180100	103444950	5030	5030	5030	5030	0
38	20240613	180000	103444950	5030	5030	5030	5030	0
39	20240613	175900	103444950	5030	5030	5030	5030	0
40	20240613	175800	103444950	5030	5030	5030	5030	0
41	20240613	175700	103444950	5030	5030	5030	5030	0
42	20240613	175600	103444950	5030	5030	5030	5030	0
43	20240613	175500	103444950	5030	5030	5030	5030	0
44	20240613	175400	103444950	5030	5030	5030	5030	0
45	20240613	175300	103444950	5030	5030	5030	5030	0
46	20240613	175200	103444950	5030	5030	5030	5030	0
47	20240613	175100	103444950	5030	5030	5030	5030	0
48	20240613	175000	103444950	5030	5030	5030	5030	0
49	20240613	174900	103444950	5030	5030	5030	5030	0
50	20240613	174800	103444950	5030	5030	5030	5030	0
51	20240613	174700	103444950	5030	5030	5030	5030	0
52	20240613	174600	103444950	5030	5030	5030	5030	0
53	20240613	174500	103444950	5030	5030	5030	5030	0
54	20240613	174400	103444950	5030	5030	5030	5030	0
55	20240613	174300	103444950	5030	5030	5030	5030	0
56	20240613	174200	103444950	5030	5030	5030	5030	0
57	20240613	174100	103444950	5030	5030	5030	5030	0
58	20240613	174000	103444950	5030	5030	5030	5030	0
59	20240613	173900	103444950	5030	5030	5030	5030	0
60	20240613	173800	103444950	5030	5030	5030	5030	0
61	20240613	173700	103444950	5030	5030	5030	5030	0
62	20240613	173600	103444950	5030	5030	5030	5030	6593
63	20240613	173500	103444950	5030	5030	5030	5030	0
64	20240613	173400	103444950	5030	5030	5030	5030	0
65	20240613	173300	103444950	5030	5030	5030	5030	0
66	20240613	173200	103444950	5030	5030	5030	5030	0
67	20240613	173100	103444950	5030	5030	5030	5030	0
68	20240613	173000	103444950	5030	5030	5030	5030	0
69	20240613	172900	103444950	5030	5030	5030	5030	0
70	20240613	172800	103444950	5030	5030	5030	5030	0
71	20240613	172700	103444950	5030	5030	5030	5030	0
72	20240613	172600	103444950	5030	5030	5030	5030	0
73	20240613	172500	103444950	5030	5030	5030	5030	0
74	20240613	172400	103444950	5030	5030	5030	5030	0
75	20240613	172300	103444950	5030	5030	5030	5030	0
76	20240613	172200	103444950	5030	5030	5030	5030	0
77	20240613	172100	103444950	5030	5030	5030	5030	0
78	20240613	172000	103444950	5030	5030	5030	5030	0
79	20240613	171900	103444950	5030	5030	5030	5030	0
80	20240613	171800	103444950	5030	5030	5030	5030	0
81	20240613	171700	103444950	5030	5030	5030	5030	0
82	20240613	171600	103444950	5030	5030	5030	5030	0
83	20240613	171500	103444950	5030	5030	5030	5030	0
84	20240613	171400	103444950	5030	5030	5030	5030	0
85	20240613	171300	103444950	5030	5030	5030	5030	0
86	20240613	171200	103444950	5030	5030	5030	5030	0
87	20240613	171100	103444950	5030	5030	5030	5030	0
88	20240613	171000	103444950	5030	5030	5030	5030	0
89	20240613	170900	103444950	5030	5030	5030	5030	0
90	20240613	170800	103444950	5030	5030	5030	5030	0
91	20240613	170700	103444950	5030	5030	5030	5030	0
92	20240613	170600	103444950	5030	5030	5030	5030	6593
93	20240613	170500	103444950	5030	5030	5030	5030	0
94	20240613	170400	103444950	5030	5030	5030	5030	0
95	20240613	170300	103444950	5030	5030	5030	5030	0
96	20240613	170200	103444950	5030	5030	5030	5030	0
97	20240613	170100	103444950	5030	5030	5030	5030	0
98	20240613	170000	103444950	5030	5030	5030	5030	0
99	20240613	165900	103444950	5030	5030	5030	5030	0
100	20240613	165800	103444950	5030	5030	5030	5030	0
101	20240613	165700	103444950	5030	5030	5030	5030	0
102	20240613	165600	103444950	5030	5030	5030	5030	0
103	20240613	165500	103444950	5030	5030	5030	5030	0
104	20240613	165400	103444950	5030	5030	5030	5030	0
105	20240613	165300	103444950	5030	5030	5030	5030	0
106	20240613	165200	103444950	5030	5030	5030	5030	0
107	20240613	165100	103444950	5030	5030	5030	5030	0
108	20240613	165000	103444950	5030	5030	5030	5030	0
109	20240613	164900	103444950	5030	5030	5030	5030	0
110	20240613	164800	103444950	5030	5030	5030	5030	0
111	20240613	164700	103444950	5030	5030	5030	5030	0
112	20240613	164600	103444950	5030	5030	5030	5030	0
113	20240613	164500	103444950	5030	5030	5030	5030	0
114	20240613	164400	103444950	5030	5030	5030	5030	0
115	20240613	164300	103444950	5030	5030	5030	5030	0
116	20240613	164200	103444950	5030	5030	5030	5030	0
117	20240613	164100	103444950	5030	5030	5030	5030	0
118	20240613	164000	103444950	5030	5030	5030	5030	0
119	20240613	163900	103444950	5030	5030	5030	5030	0
120	20240613	163800	103444950	5030	5030	5030	5030	0
121	20240613	163700	103444950	5030	5030	5030	5030	0
122	20240613	163600	103444950	5030	5030	5030	5030	6593
123	20240613	163500	103444950	5030	5030	5030	5030	0
124	20240613	163400	103444950	5030	5030	5030	5030	0
125	20240613	163300	103444950	5030	5030	5030	5030	0
126	20240613	163200	103444950	5030	5030	5030	5030	0
127	20240613	163100	103444950	5030	5030	5030	5030	0
128	20240613	163000	103444950	5030	5030	5030	5030	0
129	20240613	162900	103444950	5030	5030	5030	5030	0
130	20240613	162800	103444950	5030	5030	5030	5030	0
131	20240613	162700	103444950	5030	5030	5030	5030	0
132	20240613	162600	103444950	5030	5030	5030	5030	0
133	20240613	162500	103444950	5030	5030	5030	5030	0
134	20240613	162400	103444950	5030	5030	5030	5030	0
135	20240613	162300	103444950	5030	5030	5030	5030	0
136	20240613	162200	103444950	5030	5030	5030	5030	0
137	20240613	162100	103444950	5030	5030	5030	5030	0
138	20240613	162000	103444950	5030	5030	5030	5030	0
139	20240613	161900	103444950	5030	5030	5030	5030	0
140	20240613	161800	103444950	5030	5030	5030	5030	0
141	20240613	161700	103444950	5030	5030	5030	5030	0
142	20240613	161600	103444950	5030	5030	5030	5030	0
143	20240613	161500	103444950	5030	5030	5030	5030	0
144	20240613	161400	103444950	5030	5030	5030	5030	0
145	20240613	161300	103444950	5030	5030	5030	5030	0
146	20240613	161200	103444950	5030	5030	5030	5030	0
147	20240613	161100	103444950	5030	5030	5030	5030	0
148	20240613	161000	103444950	5030	5030	5030	5030	0
149	20240613	160900	103444950	5030	5030	5030	5030	0
150	20240613	160800	103444950	5030	5030	5030	5030	0
151	20240613	160700	103444950	5030	5030	5030	5030	0
152	20240613	160600	103444950	5030	5030	5030	5030	6593
153	20240613	160500	103444950	5030	5030	5030	5030	0
154	20240613	160400	103444950	5030	5030	5030	5030	0
155	20240613	160300	103444950	5030	5030	5030	5030	0
156	20240613	160200	103444950	5030	5030	5030	5030	0
157	20240613	160100	103444950	5030	5030	5030	5030	0
158	20240613	160000	103444950	5030	5030	5030	5030	0
159	20240613	155900	103444950	5030	5030	5030	5030	0
160	20240613	155800	103444950	5030	5030	5030	5030	0
161	20240613	155700	103444950	5030	5030	5030	5030	0
162	20240613	155600	103444950	5030	5030	5030	5030	0
163	20240613	155500	103444950	5030	5030	5030	5030	0
164	20240613	155400	103444950	5030	5030	5030	5030	0
165	20240613	155300	103444950	5030	5030	5030	5030	0
166	20240613	155200	103444950	5030	5030	5030	5030	0
167	20240613	155100	103444950	5030	5030	5030	5030	0
168	20240613	155000	103444950	5030	5030	5030	5030	0
169	20240613	154900	103444950	5030	5030	5030	5030	0
170	20240613	154800	103444950	5030	5030	5030	5030	0
171	20240613	154700	103444950	5030	5030	5030	5030	0
172	20240613	154600	103444950	5030	5030	5030	5030	0
173	20240613	154500	103444950	5030	5030	5030	5030	0
174	20240613	154400	103444950	5030	5030	5030	5030	0
175	20240613	154300	103444950	5030	5030	5030	5030	0
176	20240613	154200	103444950	5030	5030	5030	5030	0
177	20240613	154100	103444950	5030	5030	5030	5030	0
178	20240613	154000	103444950	5030	5030	5030	5030	0
179	20240613	153900	103444950	5030	5030	5030	5030	0
180	20240613	153800	103444950	5030	5030	5030	5030	0
181	20240613	153700	103444950	5030	5030	5030	5030	0
182	20240613	153600	103444950	5030	5030	5030	5030	6593
183	20240613	153500	103444950	5030	5030	5030	5030	0
184	20240613	153400	103444950	5030	5030	5030	5030	0
185	20240613	153300	103444950	5030	5030	5030	5030	0
186	20240613	153200	103444950	5030	5030	5030	5030	0
187	20240613	153100	103444950	5030	5030	5030	5030	0
188	20240613	153000	103444950	5030	5030	5030	5030	6593
189	20240613	152900	70282160	5040	5040	5040	5040	0
190	20240613	152800	70282160	5040	5040	5040	5040	0
191	20240613	152700	70282160	5040	5040	5040	5040	0
192	20240613	152600	70282160	5040	5040	5040	5040	0
193	20240613	152500	70282160	5040	5040	5040	5040	0
194	20240613	152400	70282160	5040	5040	5040	5040	0
195	20240613	152300	70282160	5040	5040	5040	5040	0
196	20240613	152200	70282160	5040	5040	5040	5040	0
197	20240613	152100	70282160	5040	5040	5040	5040	0
198	20240613	152000	70282160	5040	5040	5040	5040	0
199	20240613	151900	70282160	5040	5030	5040	5030	336
200	20240613	151800	68591360	5030	5030	5040	5030	237
201	20240613	151700	67397280	5040	5040	5040	5030	221
202	20240613	151600	66283670	5030	5040	5040	5030	228
203	20240613	151500	65134850	5030	5030	5040	5030	34
204	20240613	151400	64963680	5040	5030	5040	5030	614
205	20240613	151300	61875250	5030	5030	5030	5030	0
206	20240613	151200	61875250	5030	5030	5030	5030	20
207	20240613	151100	61774650	5030	5030	5030	5030	0
208	20240613	151000	61774650	5030	5030	5030	5030	0
209	20240613	150900	61774650	5030	5030	5030	5030	0
210	20240613	150800	61774650	5030	5030	5030	5030	0
211	20240613	150700	61774650	5030	5020	5030	5020	91
212	20240613	150600	61317800	5020	5020	5020	5020	370
213	20240613	150500	59460400	5020	5020	5020	5020	0
214	20240613	150400	59460400	5020	5020	5020	5020	9
215	20240613	150300	59415220	5020	5020	5020	5020	0
216	20240613	150200	59415220	5020	5020	5020	5020	0
217	20240613	150100	59415220	5020	5020	5020	5020	0
218	20240613	150000	59415220	5020	5020	5020	5020	0
219	20240613	145900	59415220	5020	5020	5020	5020	0
220	20240613	145800	59415220	5020	5020	5020	5020	0
221	20240613	145700	59415220	5020	5020	5020	5020	120
222	20240613	145600	58812820	5020	5020	5020	5020	0
223	20240613	145500	58812820	5020	5020	5020	5020	0
224	20240613	145400	58812820	5020	5020	5020	5020	0
225	20240613	145300	58812820	5020	5020	5020	5020	0
226	20240613	145200	58812820	5020	5020	5020	5020	50
227	20240613	145100	58561820	5020	5020	5020	5020	0
228	20240613	145000	58561820	5020	5020	5020	5020	0
229	20240613	144900	58561820	5020	5020	5020	5020	0
230	20240613	144800	58561820	5020	5020	5020	5020	1
231	20240613	144700	58556800	5020	5020	5020	5020	1
232	20240613	144600	58551780	5010	5010	5020	5010	145
233	20240613	144500	57825290	5010	5010	5010	5010	200
234	20240613	144400	56823290	5010	5010	5010	5010	1
235	20240613	144300	56818280	5020	5020	5020	5020	0
236	20240613	144200	56818280	5020	5020	5020	5020	225
237	20240613	144100	55688780	5020	5020	5020	5020	0
238	20240613	144000	55688780	5020	5020	5020	5020	0
239	20240613	143900	55688780	5020	5020	5020	5020	3
240	20240613	143800	55673720	5020	5020	5020	5020	7
241	20240613	143700	55638580	5020	5020	5020	5020	0
242	20240613	143600	55638580	5020	5020	5020	5020	0
243	20240613	143500	55638580	5020	5020	5020	5020	0
244	20240613	143400	55638580	5020	5020	5020	5020	0
245	20240613	143300	55638580	5020	5020	5020	5020	0
246	20240613	143200	55638580	5020	5020	5020	5020	2
247	20240613	143100	55628540	5010	5010	5010	5010	0
248	20240613	143000	55628540	5010	5010	5010	5010	0
249	20240613	142900	55628540	5010	5010	5010	5010	0
250	20240613	142800	55628540	5010	5010	5010	5010	0
251	20240613	142700	55628540	5010	5010	5010	5010	0
252	20240613	142600	55628540	5010	5010	5010	5010	0
253	20240613	142500	55628540	5010	5010	5010	5010	0
254	20240613	142400	55628540	5010	5010	5010	5010	0
255	20240613	142300	55628540	5010	5010	5010	5010	246
256	20240613	142200	54396080	5010	5010	5010	5010	0
257	20240613	142100	54396080	5010	5010	5010	5010	0
258	20240613	142000	54396080	5010	5010	5010	5010	0
259	20240613	141900	54396080	5010	5010	5010	5010	0
260	20240613	141800	54396080	5010	5010	5010	5010	54
261	20240613	141700	54125540	5020	5020	5020	5020	0
262	20240613	141600	54125540	5020	5020	5020	5020	1
263	20240613	141500	54120520	5010	5010	5010	5010	400
264	20240613	141400	52116520	5020	5020	5020	5020	0
265	20240613	141300	52116520	5020	5020	5020	5020	0
266	20240613	141200	52116520	5020	5020	5020	5020	0
267	20240613	141100	52116520	5020	5020	5020	5020	0
268	20240613	141000	52116520	5020	5020	5020	5020	0
269	20240613	140900	52116520	5020	5020	5020	5020	0
270	20240613	140800	52116520	5020	5020	5020	5020	0
271	20240613	140700	52116520	5020	5020	5020	5020	0
272	20240613	140600	52116520	5020	5020	5020	5020	2
273	20240613	140500	52106480	5010	5010	5010	5010	0
274	20240613	140400	52106480	5010	5010	5010	5010	0
275	20240613	140300	52106480	5010	5010	5010	5010	52
276	20240613	140200	51845960	5020	5020	5020	5020	0
277	20240613	140100	51845960	5020	5020	5020	5020	0
278	20240613	140000	51845960	5020	5020	5020	5020	0
279	20240613	135900	51845960	5020	5020	5020	5020	0
280	20240613	135800	51845960	5020	5020	5020	5020	0
281	20240613	135700	51845960	5020	5020	5020	5020	0
282	20240613	135600	51845960	5020	5020	5020	5020	10
283	20240613	135500	51795760	5020	5020	5020	5020	0
284	20240613	135400	51795760	5020	5020	5020	5020	0
285	20240613	135300	51795760	5020	5010	5020	5010	201
286	20240613	135200	50788740	5010	5010	5010	5010	0
287	20240613	135100	50788740	5010	5010	5010	5010	9
288	20240613	135000	50743650	5020	5020	5020	5020	0
289	20240613	134900	50743650	5020	5020	5020	5020	0
290	20240613	134800	50743650	5020	5020	5020	5020	0
291	20240613	134700	50743650	5020	5020	5020	5020	0
292	20240613	134600	50743650	5020	5020	5020	5020	0
293	20240613	134500	50743650	5020	5020	5020	5020	0
294	20240613	134400	50743650	5020	5020	5020	5020	0
295	20240613	134300	50743650	5020	5020	5020	5020	0
296	20240613	134200	50743650	5020	5020	5020	5020	1
297	20240613	134100	50738630	5020	5020	5020	5020	0
298	20240613	134000	50738630	5020	5020	5020	5020	0
299	20240613	133900	50738630	5020	5020	5020	5020	0
300	20240613	133800	50738630	5020	5020	5020	5020	0
301	20240613	133700	50738630	5020	5020	5020	5020	2
302	20240613	133600	50728590	5020	5020	5020	5020	2
303	20240613	133500	50718550	5010	5010	5010	5010	1
304	20240613	133400	50713540	5020	5020	5020	5020	0
305	20240613	133300	50713540	5020	5020	5020	5020	5
306	20240613	133200	50688440	5020	5020	5020	5020	6
307	20240613	133100	50658320	5020	5020	5020	5020	2
308	20240613	133000	50648280	5010	5010	5010	5010	0
309	20240613	132900	50648280	5010	5010	5010	5010	0
310	20240613	132800	50648280	5010	5010	5010	5010	0
311	20240613	132700	50648280	5010	5010	5010	5010	100
312	20240613	132600	50147280	5010	5010	5010	5010	0
313	20240613	132500	50147280	5010	5010	5010	5010	10
314	20240613	132400	50097180	5010	5010	5010	5010	0
315	20240613	132300	50097180	5010	5010	5010	5010	0
316	20240613	132200	50097180	5010	5010	5010	5010	0
317	20240613	132100	50097180	5010	5010	5010	5010	0
318	20240613	132000	50097180	5010	5010	5010	5010	0
319	20240613	131900	50097180	5010	5010	5010	5010	0
320	20240613	131800	50097180	5010	5010	5010	5010	0
321	20240613	131700	50097180	5010	5010	5010	5010	5
322	20240613	131600	50072130	5010	5030	5030	5010	801
323	20240613	131500	46059080	5010	5010	5010	5010	0
324	20240613	131400	46059080	5010	5010	5010	5010	0
325	20240613	131300	46059080	5010	5010	5010	5010	0
326	20240613	131200	46059080	5010	5010	5010	5010	0
327	20240613	131100	46059080	5010	5010	5010	5010	0
328	20240613	131000	46059080	5010	5010	5010	5010	0
329	20240613	130900	46059080	5010	5010	5010	5010	0
330	20240613	130800	46059080	5010	5010	5010	5010	0
331	20240613	130700	46059080	5010	5010	5010	5010	0
332	20240613	130600	46059080	5010	5010	5010	5010	796
333	20240613	130500	42071120	5020	5020	5020	5020	1
334	20240613	130400	42066100	5010	5010	5010	5010	1
335	20240613	130300	42061090	5030	5030	5030	5030	0
336	20240613	130200	42061090	5030	5020	5030	5020	3
337	20240613	130100	42046020	5010	5010	5010	5010	2
338	20240613	130000	42036000	5030	5030	5030	5030	0
339	20240613	125900	42036000	5030	5030	5030	5030	0
340	20240613	125800	42036000	5030	5030	5030	5030	0
341	20240613	125700	42036000	5030	5030	5030	5030	0
342	20240613	125600	42036000	5030	5030	5030	5030	0
343	20240613	125500	42036000	5030	5030	5030	5030	0
344	20240613	125400	42036000	5030	5030	5030	5030	0
345	20240613	125300	42036000	5030	5030	5030	5030	0
346	20240613	125200	42036000	5030	5030	5030	5030	0
347	20240613	125100	42036000	5030	5030	5030	5030	0
348	20240613	125000	42036000	5030	5010	5030	5010	51
349	20240613	124900	41780470	5010	5010	5010	5010	0
350	20240613	124800	41780470	5010	5020	5020	5010	1557
351	20240613	124700	33966190	5030	5030	5030	5030	2
352	20240613	124600	33956130	5030	5030	5030	5030	0
353	20240613	124500	33956130	5030	5030	5030	5030	16
354	20240613	124400	33875650	5030	5030	5030	5030	31
355	20240613	124300	33719720	5030	5030	5030	5030	0
356	20240613	124200	33719720	5030	5030	5030	5030	0
357	20240613	124100	33719720	5030	5030	5030	5030	6
358	20240613	124000	33689540	5030	5030	5030	5030	236
359	20240613	123900	32502460	5050	5050	5050	5050	0
360	20240613	123800	32502460	5050	5050	5050	5050	0
361	20240613	123700	32502460	5050	5050	5050	5050	0
362	20240613	123600	32502460	5050	5050	5050	5040	122
363	20240613	123500	31887560	5040	5040	5040	5040	0
364	20240613	123400	31887560	5040	5040	5040	5040	0
365	20240613	123300	31887560	5040	5040	5040	5040	1
366	20240613	123200	31882520	5040	5040	5040	5040	0
367	20240613	123100	31882520	5040	5040	5040	5040	0
368	20240613	123000	31882520	5040	5040	5040	5040	0
369	20240613	122900	31882520	5040	5040	5040	5040	0
370	20240613	122800	31882520	5040	5040	5040	5040	0
371	20240613	122700	31882520	5040	5040	5040	5040	0
372	20240613	122600	31882520	5040	5040	5040	5040	0
373	20240613	122500	31882520	5040	5040	5040	5040	0
374	20240613	122400	31882520	5040	5040	5040	5030	321
375	20240613	122300	30264700	5040	5040	5040	5040	0
376	20240613	122200	30264700	5040	5040	5040	5040	0
377	20240613	122100	30264700	5040	5040	5040	5040	0
378	20240613	122000	30264700	5040	5040	5040	5040	0
379	20240613	121900	30264700	5040	5040	5040	5040	3
380	20240613	121800	30249580	5040	5040	5040	5040	0
381	20240613	121700	30249580	5040	5040	5040	5040	0
382	20240613	121600	30249580	5040	5040	5040	5040	0
383	20240613	121500	30249580	5040	5040	5040	5040	0
384	20240613	121400	30249580	5040	5040	5040	5040	2
385	20240613	121300	30239500	5030	5030	5030	5030	227
386	20240613	121200	29097690	5030	5030	5030	5030	0
387	20240613	121100	29097690	5030	5030	5030	5030	0
388	20240613	121000	29097690	5030	5030	5030	5030	0
389	20240613	120900	29097690	5030	5030	5030	5030	0
390	20240613	120800	29097690	5030	5030	5030	5030	0
391	20240613	120700	29097690	5030	5030	5030	5030	0
392	20240613	120600	29097690	5030	5030	5030	5030	0
393	20240613	120500	29097690	5030	5030	5030	5030	0
394	20240613	120400	29097690	5030	5030	5030	5030	0
395	20240613	120300	29097690	5030	5030	5030	5030	0
396	20240613	120200	29097690	5030	5030	5030	5030	0
397	20240613	120100	29097690	5030	5030	5030	5030	0
398	20240613	120000	29097690	5030	5030	5030	5030	0
399	20240613	115900	29097690	5030	5030	5030	5030	0
400	20240613	115800	29097690	5030	5030	5030	5030	0
401	20240613	115700	29097690	5030	5030	5030	5030	0
402	20240613	115600	29097690	5030	5030	5030	5030	0
403	20240613	115500	29097690	5030	5030	5030	5030	0
404	20240613	115400	29097690	5030	5030	5030	5030	0
405	20240613	115300	29097690	5030	5030	5030	5030	0
406	20240613	115200	29097690	5030	5030	5030	5030	0
407	20240613	115100	29097690	5030	5030	5030	5030	0
408	20240613	115000	29097690	5030	5030	5030	5030	0
409	20240613	114900	29097690	5030	5030	5030	5030	0
410	20240613	114800	29097690	5030	5030	5030	5030	0
411	20240613	114700	29097690	5030	5030	5030	5030	5
412	20240613	114600	29072540	5030	5030	5030	5030	0
413	20240613	114500	29072540	5030	5030	5030	5030	0
414	20240613	114400	29072540	5030	5030	5030	5030	0
415	20240613	114300	29072540	5030	5030	5030	5030	0
416	20240613	114200	29072540	5030	5030	5030	5030	0
417	20240613	114100	29072540	5030	5030	5030	5030	3
418	20240613	114000	29057450	5030	5030	5030	5030	0
419	20240613	113900	29057450	5030	5030	5030	5030	8
420	20240613	113800	29017210	5030	5030	5030	5030	5
421	20240613	113700	28992060	5030	5030	5030	5030	198
422	20240613	113600	27996120	5030	5030	5030	5030	0
423	20240613	113500	27996120	5030	5030	5030	5030	0
424	20240613	113400	27996120	5030	5030	5030	5030	0
425	20240613	113300	27996120	5030	5030	5030	5030	0
426	20240613	113200	27996120	5030	5030	5030	5030	0
427	20240613	113100	27996120	5030	5030	5030	5030	0
428	20240613	113000	27996120	5030	5030	5030	5030	0
429	20240613	112900	27996120	5030	5030	5030	5030	0
430	20240613	112800	27996120	5030	5030	5030	5030	0
431	20240613	112700	27996120	5030	5030	5030	5030	0
432	20240613	112600	27996120	5030	5030	5030	5030	0
433	20240613	112500	27996120	5030	5030	5030	5030	0
434	20240613	112400	27996120	5030	5030	5030	5030	0
435	20240613	112300	27996120	5030	5030	5030	5030	0
436	20240613	112200	27996120	5030	5030	5030	5030	0
437	20240613	112100	27996120	5030	5030	5030	5030	0
438	20240613	112000	27996120	5030	5030	5030	5030	0
439	20240613	111900	27996120	5030	5030	5030	5030	0
440	20240613	111800	27996120	5030	5030	5030	5030	1
441	20240613	111700	27991090	5020	5020	5020	5020	0
442	20240613	111600	27991090	5020	5020	5020	5020	0
443	20240613	111500	27991090	5020	5020	5020	5020	0
444	20240613	111400	27991090	5020	5020	5020	5020	0
445	20240613	111300	27991090	5020	5020	5020	5020	1
446	20240613	111200	27986070	5030	5030	5030	5030	1
447	20240613	111100	27981040	5020	5020	5020	5020	0
448	20240613	111000	27981040	5020	5020	5020	5020	0
449	20240613	110900	27981040	5020	5020	5020	5020	0
450	20240613	110800	27981040	5020	5020	5020	5020	1
451	20240613	110700	27976020	5020	5020	5020	5020	0
452	20240613	110600	27976020	5020	5020	5020	5020	6
453	20240613	110500	27945900	5020	5020	5020	5020	0
454	20240613	110400	27945900	5020	5020	5020	5020	0
455	20240613	110300	27945900	5020	5020	5020	5020	0
456	20240613	110200	27945900	5020	5020	5020	5020	0
457	20240613	110100	27945900	5020	5020	5020	5020	0
458	20240613	110000	27945900	5020	5020	5020	5020	0
459	20240613	105900	27945900	5020	5020	5020	5020	55
460	20240613	105800	27669800	5020	5020	5020	5020	0
461	20240613	105700	27669800	5020	5020	5020	5020	0
462	20240613	105600	27669800	5020	5020	5020	5020	0
463	20240613	105500	27669800	5020	5020	5020	5020	110
464	20240613	105400	27117600	5020	5020	5020	5020	0
465	20240613	105300	27117600	5020	5020	5020	5020	0
466	20240613	105200	27117600	5020	5020	5020	5020	52
467	20240613	105100	26856560	5020	5020	5020	5020	525
468	20240613	105000	24221060	5030	5030	5030	5030	0
469	20240613	104900	24221060	5030	5030	5030	5030	0
470	20240613	104800	24221060	5030	5030	5030	5030	0
471	20240613	104700	24221060	5030	5030	5030	5030	0
472	20240613	104600	24221060	5030	5030	5030	5030	0
473	20240613	104500	24221060	5030	5030	5030	5030	0
474	20240613	104400	24221060	5030	5030	5030	5030	198
475	20240613	104300	23225120	5020	5020	5020	5020	1
476	20240613	104200	23220100	5030	5030	5030	5030	0
477	20240613	104100	23220100	5030	5030	5030	5030	0
478	20240613	104000	23220100	5030	5030	5030	5030	200
479	20240613	103900	22214100	5020	5020	5020	5020	5
480	20240613	103800	22189000	5030	5030	5030	5030	0
481	20240613	103700	22189000	5030	5030	5030	5030	0
482	20240613	103600	22189000	5030	5030	5030	5030	0
483	20240613	103500	22189000	5030	5030	5030	5030	0
484	20240613	103400	22189000	5030	5030	5030	5030	2
485	20240613	103300	22178940	5030	5030	5030	5030	2
486	20240613	103200	22168880	5020	5020	5020	5020	284
487	20240613	103100	20743200	5030	5030	5030	5030	1
488	20240613	103000	20738170	5020	5020	5020	5020	99
489	20240613	102900	20241190	5030	5030	5030	5030	0
490	20240613	102800	20241190	5030	5030	5030	5030	0
491	20240613	102700	20241190	5030	5030	5030	5030	0
492	20240613	102600	20241190	5030	5030	5030	5030	2
493	20240613	102500	20231130	5030	5030	5030	5030	0
494	20240613	102400	20231130	5030	5030	5030	5030	14
495	20240613	102300	20160710	5040	5040	5040	5040	0
496	20240613	102200	20160710	5040	5040	5040	5040	0
497	20240613	102100	20160710	5040	5040	5040	5040	0
498	20240613	102000	20160710	5040	5040	5040	5040	0
499	20240613	101900	20160710	5040	5040	5040	5040	0
500	20240613	101800	20160710	5040	5040	5040	5040	0
501	20240613	101700	20160710	5040	5040	5040	5040	0
502	20240613	101600	20160710	5040	5040	5040	5040	1
503	20240613	101500	20155670	5030	5030	5030	5030	2
504	20240613	101400	20145610	5040	5040	5040	5040	0
505	20240613	101300	20145610	5040	5040	5040	5040	0
506	20240613	101200	20145610	5040	5040	5040	5040	0
507	20240613	101100	20145610	5040	5040	5040	5040	0
508	20240613	101000	20145610	5040	5040	5040	5040	533
509	20240613	100900	17459290	5020	5030	5030	5020	139
510	20240613	100800	16761500	5040	5040	5040	5040	169
511	20240613	100700	15909740	5040	5040	5040	5040	0
512	20240613	100600	15909740	5040	5040	5040	5040	2
513	20240613	100500	15899660	5040	5040	5040	5040	0
514	20240613	100400	15899660	5040	5040	5040	5040	0
515	20240613	100300	15899660	5040	5040	5040	5040	0
516	20240613	100200	15899660	5040	5040	5040	5040	0
517	20240613	100100	15899660	5040	5030	5040	5030	6
518	20240613	100000	15869470	5020	5020	5020	5020	0
519	20240613	095900	15869470	5020	5020	5020	5020	0
520	20240613	095800	15869470	5020	5030	5040	5020	55
521	20240613	095700	15593340	5030	5030	5030	5030	0
522	20240613	095600	15593340	5030	5030	5030	5030	0
523	20240613	095500	15593340	5030	5030	5030	5030	55
524	20240613	095400	15316690	5030	5040	5040	5030	301
525	20240613	095300	13802650	5030	5030	5030	5030	202
526	20240613	095200	12786590	5040	5040	5040	5040	0
527	20240613	095100	12786590	5040	5040	5040	5040	0
528	20240613	095000	12786590	5040	5040	5040	5030	8
529	20240613	094900	12746300	5030	5030	5030	5030	0
530	20240613	094800	12746300	5030	5030	5030	5030	0
531	20240613	094700	12746300	5030	5030	5030	5030	0
532	20240613	094600	12746300	5030	5030	5030	5030	7
533	20240613	094500	12711090	5040	5040	5040	5040	0
534	20240613	094400	12711090	5040	5040	5040	5040	0
535	20240613	094300	12711090	5040	5040	5040	5040	0
536	20240613	094200	12711090	5040	5040	5040	5040	0
537	20240613	094100	12711090	5040	5030	5040	5030	2
538	20240613	094000	12701020	5040	5030	5040	5030	102
539	20240613	093900	12187940	5040	5040	5040	5040	4
540	20240613	093800	12167780	5040	5040	5040	5040	0
541	20240613	093700	12167780	5040	5040	5040	5040	0
542	20240613	093600	12167780	5040	5040	5040	5040	1
543	20240613	093500	12162740	5040	5040	5040	5040	0
544	20240613	093400	12162740	5040	5040	5040	5040	0
545	20240613	093300	12162740	5040	5040	5040	5040	17
546	20240613	093200	12077060	5050	5050	5050	5050	0
547	20240613	093100	12077060	5050	5050	5050	5050	0
548	20240613	093000	12077060	5050	5050	5050	5050	0
549	20240613	092900	12077060	5050	5050	5050	5050	1
550	20240613	092800	12072010	5050	5050	5050	5050	0
551	20240613	092700	12072010	5050	5050	5050	5050	0
552	20240613	092600	12072010	5050	5050	5050	5050	1
553	20240613	092500	12066960	5030	5050	5050	5030	69
554	20240613	092400	11719270	5060	5040	5060	5040	552
555	20240613	092300	8937150	5040	5040	5040	5040	0
556	20240613	092200	8937150	5040	5040	5040	5040	0
557	20240613	092100	8937150	5040	5040	5040	5040	51
558	20240613	092000	8680110	5030	5030	5040	5030	473
559	20240613	091900	6300910	5030	5030	5030	5030	0
560	20240613	091800	6300910	5030	5030	5030	5030	0
561	20240613	091700	6300910	5030	5030	5030	5030	28
562	20240613	091600	6160070	5060	5060	5060	5060	0
563	20240613	091500	6160070	5060	5060	5060	5060	0
564	20240613	091400	6160070	5060	5060	5060	5060	0
565	20240613	091300	6160070	5060	5050	5060	5050	3
566	20240613	091200	6144910	5060	5060	5060	5060	0
567	20240613	091100	6144910	5060	5060	5060	5060	0
568	20240613	091000	6144910	5060	5060	5060	5060	0
569	20240613	090900	6144910	5060	5040	5060	5030	823
570	20240613	090800	1997050	5060	5060	5060	5060	0
571	20240613	090700	1997050	5060	5060	5060	5060	0
572	20240613	090600	1997050	5060	5060	5060	5060	0
573	20240613	090500	1997050	5060	5060	5060	5040	303
574	20240613	090400	469870	5050	5050	5050	5050	0
575	20240613	090300	469870	5050	5050	5050	5050	0
576	20240613	090200	469870	5050	5060	5060	5050	41
577	20240613	090100	262620	5060	5050	5060	5050	3
578	20240613	090000	247450	5050	5050	5050	5050	49