KissMeData/002210/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	183600	149375260	5040	5040	5040	5040	6080
3	20240605	183500	149375260	5040	5040	5040	5040	0
4	20240605	183400	149375260	5040	5040	5040	5040	0
5	20240605	183300	149375260	5040	5040	5040	5040	0
6	20240605	183200	149375260	5040	5040	5040	5040	0
7	20240605	183100	149375260	5040	5040	5040	5040	0
8	20240605	183000	149375260	5040	5040	5040	5040	0
9	20240605	182900	149375260	5040	5040	5040	5040	0
10	20240605	182800	149375260	5040	5040	5040	5040	0
11	20240605	182700	149375260	5040	5040	5040	5040	0
12	20240605	182600	149375260	5040	5040	5040	5040	0
13	20240605	182500	149375260	5040	5040	5040	5040	0
14	20240605	182400	149375260	5040	5040	5040	5040	0
15	20240605	182300	149375260	5040	5040	5040	5040	0
16	20240605	182200	149375260	5040	5040	5040	5040	0
17	20240605	182100	149375260	5040	5040	5040	5040	0
18	20240605	182000	149375260	5040	5040	5040	5040	0
19	20240605	181900	149375260	5040	5040	5040	5040	0
20	20240605	181800	149375260	5040	5040	5040	5040	0
21	20240605	181700	149375260	5040	5040	5040	5040	0
22	20240605	181600	149375260	5040	5040	5040	5040	0
23	20240605	181500	149375260	5040	5040	5040	5040	0
24	20240605	181400	149375260	5040	5040	5040	5040	0
25	20240605	181300	149375260	5040	5040	5040	5040	0
26	20240605	181200	149375260	5040	5040	5040	5040	0
27	20240605	181100	149375260	5040	5040	5040	5040	0
28	20240605	181000	149375260	5040	5040	5040	5040	0
29	20240605	180900	149375260	5040	5040	5040	5040	0
30	20240605	180800	149375260	5040	5040	5040	5040	0
31	20240605	180700	149375260	5040	5040	5040	5040	0
32	20240605	180600	149375260	5040	5040	5040	5040	6080
33	20240605	180500	149375260	5040	5040	5040	5040	0
34	20240605	180400	149375260	5040	5040	5040	5040	0
35	20240605	180300	149375260	5040	5040	5040	5040	0
36	20240605	180200	149375260	5040	5040	5040	5040	0
37	20240605	180100	149375260	5040	5040	5040	5040	0
38	20240605	180000	149375260	5040	5040	5040	5040	0
39	20240605	175900	149375260	5040	5040	5040	5040	0
40	20240605	175800	149375260	5040	5040	5040	5040	0
41	20240605	175700	149375260	5040	5040	5040	5040	0
42	20240605	175600	149375260	5040	5040	5040	5040	0
43	20240605	175500	149375260	5040	5040	5040	5040	0
44	20240605	175400	149375260	5040	5040	5040	5040	0
45	20240605	175300	149375260	5040	5040	5040	5040	0
46	20240605	175200	149375260	5040	5040	5040	5040	0
47	20240605	175100	149375260	5040	5040	5040	5040	0
48	20240605	175000	149375260	5040	5040	5040	5040	0
49	20240605	174900	149375260	5040	5040	5040	5040	0
50	20240605	174800	149375260	5040	5040	5040	5040	0
51	20240605	174700	149375260	5040	5040	5040	5040	0
52	20240605	174600	149375260	5040	5040	5040	5040	0
53	20240605	174500	149375260	5040	5040	5040	5040	0
54	20240605	174400	149375260	5040	5040	5040	5040	0
55	20240605	174300	149375260	5040	5040	5040	5040	0
56	20240605	174200	149375260	5040	5040	5040	5040	0
57	20240605	174100	149375260	5040	5040	5040	5040	0
58	20240605	174000	149375260	5040	5040	5040	5040	0
59	20240605	173900	149375260	5040	5040	5040	5040	0
60	20240605	173800	149375260	5040	5040	5040	5040	0
61	20240605	173700	149375260	5040	5040	5040	5040	0
62	20240605	173600	149375260	5040	5040	5040	5040	6080
63	20240605	173500	149375260	5040	5040	5040	5040	0
64	20240605	173400	149375260	5040	5040	5040	5040	0
65	20240605	173300	149375260	5040	5040	5040	5040	0
66	20240605	173200	149375260	5040	5040	5040	5040	0
67	20240605	173100	149375260	5040	5040	5040	5040	0
68	20240605	173000	149375260	5040	5040	5040	5040	0
69	20240605	172900	149375260	5040	5040	5040	5040	0
70	20240605	172800	149375260	5040	5040	5040	5040	0
71	20240605	172700	149375260	5040	5040	5040	5040	0
72	20240605	172600	149375260	5040	5040	5040	5040	0
73	20240605	172500	149375260	5040	5040	5040	5040	0
74	20240605	172400	149375260	5040	5040	5040	5040	0
75	20240605	172300	149375260	5040	5040	5040	5040	0
76	20240605	172200	149375260	5040	5040	5040	5040	0
77	20240605	172100	149375260	5040	5040	5040	5040	0
78	20240605	172000	149375260	5040	5040	5040	5040	0
79	20240605	171900	149375260	5040	5040	5040	5040	0
80	20240605	171800	149375260	5040	5040	5040	5040	0
81	20240605	171700	149375260	5040	5040	5040	5040	0
82	20240605	171600	149375260	5040	5040	5040	5040	0
83	20240605	171500	149375260	5040	5040	5040	5040	0
84	20240605	171400	149375260	5040	5040	5040	5040	0
85	20240605	171300	149375260	5040	5040	5040	5040	0
86	20240605	171200	149375260	5040	5040	5040	5040	0
87	20240605	171100	149375260	5040	5040	5040	5040	0
88	20240605	171000	149375260	5040	5040	5040	5040	0
89	20240605	170900	149375260	5040	5040	5040	5040	0
90	20240605	170800	149375260	5040	5040	5040	5040	0
91	20240605	170700	149375260	5040	5040	5040	5040	0
92	20240605	170600	149375260	5040	5040	5040	5040	6080
93	20240605	170500	149375260	5040	5040	5040	5040	0
94	20240605	170400	149375260	5040	5040	5040	5040	0
95	20240605	170300	149375260	5040	5040	5040	5040	0
96	20240605	170200	149375260	5040	5040	5040	5040	0
97	20240605	170100	149375260	5040	5040	5040	5040	0
98	20240605	170000	149375260	5040	5040	5040	5040	0
99	20240605	165900	149375260	5040	5040	5040	5040	0
100	20240605	165800	149375260	5040	5040	5040	5040	0
101	20240605	165700	149375260	5040	5040	5040	5040	0
102	20240605	165600	149375260	5040	5040	5040	5040	0
103	20240605	165500	149375260	5040	5040	5040	5040	0
104	20240605	165400	149375260	5040	5040	5040	5040	0
105	20240605	165300	149375260	5040	5040	5040	5040	0
106	20240605	165200	149375260	5040	5040	5040	5040	0
107	20240605	165100	149375260	5040	5040	5040	5040	0
108	20240605	165000	149375260	5040	5040	5040	5040	0
109	20240605	164900	149375260	5040	5040	5040	5040	0
110	20240605	164800	149375260	5040	5040	5040	5040	0
111	20240605	164700	149375260	5040	5040	5040	5040	0
112	20240605	164600	149375260	5040	5040	5040	5040	0
113	20240605	164500	149375260	5040	5040	5040	5040	0
114	20240605	164400	149375260	5040	5040	5040	5040	0
115	20240605	164300	149375260	5040	5040	5040	5040	0
116	20240605	164200	149375260	5040	5040	5040	5040	0
117	20240605	164100	149375260	5040	5040	5040	5040	0
118	20240605	164000	149375260	5040	5040	5040	5040	0
119	20240605	163900	149375260	5040	5040	5040	5040	0
120	20240605	163800	149375260	5040	5040	5040	5040	0
121	20240605	163700	149375260	5040	5040	5040	5040	0
122	20240605	163600	149375260	5040	5040	5040	5040	6080
123	20240605	163500	149375260	5040	5040	5040	5040	0
124	20240605	163400	149375260	5040	5040	5040	5040	0
125	20240605	163300	149375260	5040	5040	5040	5040	0
126	20240605	163200	149375260	5040	5040	5040	5040	0
127	20240605	163100	149375260	5040	5040	5040	5040	0
128	20240605	163000	149375260	5040	5040	5040	5040	0
129	20240605	162900	149375260	5040	5040	5040	5040	0
130	20240605	162800	149375260	5040	5040	5040	5040	0
131	20240605	162700	149375260	5040	5040	5040	5040	0
132	20240605	162600	149375260	5040	5040	5040	5040	0
133	20240605	162500	149375260	5040	5040	5040	5040	0
134	20240605	162400	149375260	5040	5040	5040	5040	0
135	20240605	162300	149375260	5040	5040	5040	5040	0
136	20240605	162200	149375260	5040	5040	5040	5040	0
137	20240605	162100	149375260	5040	5040	5040	5040	0
138	20240605	162000	149375260	5040	5040	5040	5040	0
139	20240605	161900	149375260	5040	5040	5040	5040	0
140	20240605	161800	149375260	5040	5040	5040	5040	0
141	20240605	161700	149375260	5040	5040	5040	5040	0
142	20240605	161600	149375260	5040	5040	5040	5040	0
143	20240605	161500	149375260	5040	5040	5040	5040	0
144	20240605	161400	149375260	5040	5040	5040	5040	0
145	20240605	161300	149375260	5040	5040	5040	5040	0
146	20240605	161200	149375260	5040	5040	5040	5040	0
147	20240605	161100	149375260	5040	5040	5040	5040	0
148	20240605	161000	149375260	5040	5040	5040	5040	0
149	20240605	160900	149375260	5040	5040	5040	5040	0
150	20240605	160800	149375260	5040	5040	5040	5040	0
151	20240605	160700	149375260	5040	5040	5040	5040	0
152	20240605	160600	149375260	5040	5040	5040	5040	6080
153	20240605	160500	149375260	5040	5040	5040	5040	0
154	20240605	160400	149375260	5040	5040	5040	5040	0
155	20240605	160300	149375260	5040	5040	5040	5040	0
156	20240605	160200	149375260	5040	5040	5040	5040	0
157	20240605	160100	149375260	5040	5040	5040	5040	0
158	20240605	160000	149375260	5040	5040	5040	5040	0
159	20240605	155900	149375260	5040	5040	5040	5040	0
160	20240605	155800	149375260	5040	5040	5040	5040	0
161	20240605	155700	149375260	5040	5040	5040	5040	0
162	20240605	155600	149375260	5040	5040	5040	5040	0
163	20240605	155500	149375260	5040	5040	5040	5040	0
164	20240605	155400	149375260	5040	5040	5040	5040	0
165	20240605	155300	149375260	5040	5040	5040	5040	0
166	20240605	155200	149375260	5040	5040	5040	5040	0
167	20240605	155100	149375260	5040	5040	5040	5040	0
168	20240605	155000	149375260	5040	5040	5040	5040	0
169	20240605	154900	149375260	5040	5040	5040	5040	0
170	20240605	154800	149375260	5040	5040	5040	5040	0
171	20240605	154700	149375260	5040	5040	5040	5040	0
172	20240605	154600	149375260	5040	5040	5040	5040	0
173	20240605	154500	149375260	5040	5040	5040	5040	0
174	20240605	154400	149375260	5040	5040	5040	5040	0
175	20240605	154300	149375260	5040	5040	5040	5040	0
176	20240605	154200	149375260	5040	5040	5040	5040	0
177	20240605	154100	149375260	5040	5040	5040	5040	0
178	20240605	154000	149375260	5040	5040	5040	5040	0
179	20240605	153900	149375260	5040	5040	5040	5040	0
180	20240605	153800	149375260	5040	5040	5040	5040	0
181	20240605	153700	149375260	5040	5040	5040	5040	0
182	20240605	153600	149375260	5040	5040	5040	5040	6080
183	20240605	153500	149375260	5040	5040	5040	5040	0
184	20240605	153400	149375260	5040	5040	5040	5040	0
185	20240605	153300	149375260	5040	5040	5040	5040	0
186	20240605	153200	149375260	5040	5040	5040	5040	0
187	20240605	153100	149375260	5040	5040	5040	5040	0
188	20240605	153000	149375260	5040	5040	5040	5040	6080
189	20240605	152900	118732060	5050	5050	5050	5050	0
190	20240605	152800	118732060	5050	5050	5050	5050	0
191	20240605	152700	118732060	5050	5050	5050	5050	0
192	20240605	152600	118732060	5050	5050	5050	5050	0
193	20240605	152500	118732060	5050	5050	5050	5050	0
194	20240605	152400	118732060	5050	5050	5050	5050	0
195	20240605	152300	118732060	5050	5050	5050	5050	0
196	20240605	152200	118732060	5050	5050	5050	5050	0
197	20240605	152100	118732060	5050	5050	5050	5050	0
198	20240605	152000	118732060	5050	5050	5050	5050	0
199	20240605	151900	118732060	5050	5020	5050	5020	2155
200	20240605	151800	107902030	5020	5020	5020	5010	111
201	20240605	151700	107344860	5010	5020	5020	5010	143
202	20240605	151600	106628420	5020	5010	5020	5010	10
203	20240605	151500	106578300	5020	5020	5020	5020	0
204	20240605	151400	106578300	5020	5020	5020	5020	1
205	20240605	151300	106573280	5020	5020	5020	5020	0
206	20240605	151200	106573280	5020	5020	5020	5020	3
207	20240605	151100	106558220	5020	5010	5020	5010	74
208	20240605	151000	106186880	5020	5020	5020	5020	4
209	20240605	150900	106166800	5010	5010	5010	5010	535
210	20240605	150800	103486450	5020	5020	5020	5020	5
211	20240605	150700	103461350	5020	5020	5020	5020	0
212	20240605	150600	103461350	5020	5020	5020	5020	1
213	20240605	150500	103456330	5020	5020	5020	5020	0
214	20240605	150400	103456330	5020	5020	5020	5020	0
215	20240605	150300	103456330	5020	5020	5020	5020	0
216	20240605	150200	103456330	5020	5020	5020	5020	4
217	20240605	150100	103436250	5020	5020	5020	5020	2
218	20240605	150000	103426210	5020	5020	5020	5020	0
219	20240605	145900	103426210	5020	5020	5020	5020	0
220	20240605	145800	103426210	5020	5020	5020	5020	2
221	20240605	145700	103416170	5020	5020	5020	5020	0
222	20240605	145600	103416170	5020	5020	5020	5020	0
223	20240605	145500	103416170	5020	5020	5020	5020	0
224	20240605	145400	103416170	5020	5020	5020	5020	1
225	20240605	145300	103411150	5020	5020	5020	5020	0
226	20240605	145200	103411150	5020	5020	5020	5020	22
227	20240605	145100	103300710	5030	5030	5030	5030	1
228	20240605	145000	103295680	5030	5030	5030	5030	1
229	20240605	144900	103290650	5030	5030	5030	5030	0
230	20240605	144800	103290650	5030	5030	5030	5030	0
231	20240605	144700	103290650	5030	5030	5030	5030	13
232	20240605	144600	103225260	5030	5030	5030	5030	31
233	20240605	144500	103069330	5020	5020	5020	5020	407
234	20240605	144400	101026190	5010	5010	5010	5010	0
235	20240605	144300	101026190	5010	5010	5010	5010	0
236	20240605	144200	101026190	5010	5010	5010	5010	0
237	20240605	144100	101026190	5010	5010	5010	5010	0
238	20240605	144000	101026190	5010	5010	5010	5010	132
239	20240605	143900	100364870	5020	5020	5020	5020	3
240	20240605	143800	100349810	5010	5010	5010	5010	0
241	20240605	143700	100349810	5010	5010	5010	5010	0
242	20240605	143600	100349810	5010	5010	5010	5010	0
243	20240605	143500	100349810	5010	5010	5010	5010	0
244	20240605	143400	100349810	5010	5010	5010	5010	0
245	20240605	143300	100349810	5010	5010	5010	5010	0
246	20240605	143200	100349810	5010	5010	5010	5010	0
247	20240605	143100	100349810	5010	5010	5010	5010	126
248	20240605	143000	99718550	5010	5010	5010	5010	0
249	20240605	142900	99718550	5010	5010	5010	5010	0
250	20240605	142800	99718550	5010	5010	5010	5010	0
251	20240605	142700	99718550	5010	5010	5010	5010	24
252	20240605	142600	99598310	5010	5010	5010	5010	0
253	20240605	142500	99598310	5010	5010	5010	5010	0
254	20240605	142400	99598310	5010	5010	5010	5010	0
255	20240605	142300	99598310	5010	5010	5010	5010	100
256	20240605	142200	99097310	5020	5020	5020	5020	0
257	20240605	142100	99097310	5020	5020	5020	5020	0
258	20240605	142000	99097310	5020	5020	5020	5020	0
259	20240605	141900	99097310	5020	5020	5020	5020	0
260	20240605	141800	99097310	5020	5020	5020	5020	0
261	20240605	141700	99097310	5020	5020	5020	5020	0
262	20240605	141600	99097310	5020	5020	5020	5020	0
263	20240605	141500	99097310	5020	5020	5020	5020	0
264	20240605	141400	99097310	5020	5020	5020	5020	0
265	20240605	141300	99097310	5020	5020	5020	5020	0
266	20240605	141200	99097310	5020	5020	5020	5020	0
267	20240605	141100	99097310	5020	5020	5020	5020	0
268	20240605	141000	99097310	5020	5020	5020	5020	0
269	20240605	140900	99097310	5020	5020	5020	5020	100
270	20240605	140800	98595310	5020	5020	5020	5020	100
271	20240605	140700	98093310	5020	5020	5020	5020	0
272	20240605	140600	98093310	5020	5020	5020	5020	0
273	20240605	140500	98093310	5020	5020	5020	5020	0
274	20240605	140400	98093310	5020	5020	5020	5020	0
275	20240605	140300	98093310	5020	5020	5020	5020	0
276	20240605	140200	98093310	5020	5020	5020	5020	0
277	20240605	140100	98093310	5020	5020	5020	5020	0
278	20240605	140000	98093310	5020	5020	5020	5020	0
279	20240605	135900	98093310	5020	5020	5020	5020	0
280	20240605	135800	98093310	5020	5020	5020	5020	0
281	20240605	135700	98093310	5020	5020	5020	5020	143
282	20240605	135600	97375450	5010	5010	5010	5010	0
283	20240605	135500	97375450	5010	5010	5010	5010	0
284	20240605	135400	97375450	5010	5010	5010	5010	0
285	20240605	135300	97375450	5010	5010	5010	5010	0
286	20240605	135200	97375450	5010	5010	5010	5010	0
287	20240605	135100	97375450	5010	5010	5010	5010	0
288	20240605	135000	97375450	5010	5010	5010	5010	0
289	20240605	134900	97375450	5010	5010	5010	5010	0
290	20240605	134800	97375450	5010	5010	5010	5010	56
291	20240605	134700	97094890	5010	5010	5010	5010	0
292	20240605	134600	97094890	5010	5010	5010	5010	0
293	20240605	134500	97094890	5010	5010	5010	5010	0
294	20240605	134400	97094890	5010	5010	5010	5010	0
295	20240605	134300	97094890	5010	5010	5010	5010	0
296	20240605	134200	97094890	5010	5010	5010	5010	0
297	20240605	134100	97094890	5010	5010	5010	5010	0
298	20240605	134000	97094890	5010	5010	5010	5010	0
299	20240605	133900	97094890	5010	5010	5010	5010	0
300	20240605	133800	97094890	5010	5010	5010	5010	0
301	20240605	133700	97094890	5010	5010	5010	5010	0
302	20240605	133600	97094890	5010	5010	5010	5010	0
303	20240605	133500	97094890	5010	5010	5010	5010	0
304	20240605	133400	97094890	5010	5010	5010	5010	0
305	20240605	133300	97094890	5010	5010	5010	5010	0
306	20240605	133200	97094890	5010	5010	5010	5010	0
307	20240605	133100	97094890	5010	5010	5010	5010	0
308	20240605	133000	97094890	5010	5010	5010	5010	0
309	20240605	132900	97094890	5010	5010	5010	5010	0
310	20240605	132800	97094890	5010	5010	5010	5010	0
311	20240605	132700	97094890	5010	5010	5010	5010	0
312	20240605	132600	97094890	5010	5010	5010	5010	0
313	20240605	132500	97094890	5010	5010	5010	5010	50
314	20240605	132400	96844390	5020	5020	5020	5020	4
315	20240605	132300	96824310	5020	5020	5020	5020	7
316	20240605	132200	96789170	5010	5010	5010	5010	0
317	20240605	132100	96789170	5010	5010	5010	5010	0
318	20240605	132000	96789170	5010	5010	5010	5010	0
319	20240605	131900	96789170	5010	5010	5010	5010	0
320	20240605	131800	96789170	5010	5010	5010	5010	2
321	20240605	131700	96779150	5010	5010	5010	5010	90
322	20240605	131600	96328250	5020	5020	5020	5020	8
323	20240605	131500	96288090	5010	5010	5010	5010	0
324	20240605	131400	96288090	5010	5010	5010	5010	0
325	20240605	131300	96288090	5010	5010	5010	5010	0
326	20240605	131200	96288090	5010	5010	5010	5010	0
327	20240605	131100	96288090	5010	5010	5010	5010	0
328	20240605	131000	96288090	5010	5010	5010	5010	50
329	20240605	130900	96037590	5020	5020	5020	5020	0
330	20240605	130800	96037590	5020	5020	5020	5020	10
331	20240605	130700	95987390	5020	5020	5020	5020	5
332	20240605	130600	95962290	5020	5020	5020	5020	0
333	20240605	130500	95962290	5020	5020	5020	5020	0
334	20240605	130400	95962290	5020	5020	5020	5020	0
335	20240605	130300	95962290	5020	5020	5020	5020	0
336	20240605	130200	95962290	5020	5020	5020	5020	0
337	20240605	130100	95962290	5020	5020	5020	5020	0
338	20240605	130000	95962290	5020	5020	5020	5020	0
339	20240605	125900	95962290	5020	5020	5020	5020	0
340	20240605	125800	95962290	5020	5020	5020	5020	0
341	20240605	125700	95962290	5020	5020	5020	5020	0
342	20240605	125600	95962290	5020	5020	5020	5020	0
343	20240605	125500	95962290	5020	5020	5020	5020	0
344	20240605	125400	95962290	5020	5020	5020	5020	0
345	20240605	125300	95962290	5020	5020	5020	5020	18
346	20240605	125200	95871930	5010	5010	5010	5010	0
347	20240605	125100	95871930	5010	5010	5010	5010	0
348	20240605	125000	95871930	5010	5010	5010	5010	0
349	20240605	124900	95871930	5010	5010	5010	5010	154
350	20240605	124800	95100390	5010	5010	5010	5010	0
351	20240605	124700	95100390	5010	5010	5010	5010	0
352	20240605	124600	95100390	5010	5010	5010	5010	0
353	20240605	124500	95100390	5010	5010	5010	5010	0
354	20240605	124400	95100390	5010	5010	5010	5010	6
355	20240605	124300	95070330	5010	5010	5010	5010	0
356	20240605	124200	95070330	5010	5010	5010	5010	0
357	20240605	124100	95070330	5010	5010	5010	5010	0
358	20240605	124000	95070330	5010	5010	5010	5010	0
359	20240605	123900	95070330	5010	5010	5010	5010	0
360	20240605	123800	95070330	5010	5010	5010	5010	0
361	20240605	123700	95070330	5010	5010	5010	5010	0
362	20240605	123600	95070330	5010	5010	5010	5010	0
363	20240605	123500	95070330	5010	5010	5010	5010	0
364	20240605	123400	95070330	5010	5010	5010	5010	0
365	20240605	123300	95070330	5010	5010	5010	5010	0
366	20240605	123200	95070330	5010	5010	5010	5010	0
367	20240605	123100	95070330	5010	5010	5010	5010	55
368	20240605	123000	94794780	5010	5010	5010	5010	0
369	20240605	122900	94794780	5010	5010	5010	5010	0
370	20240605	122800	94794780	5010	5010	5010	5010	0
371	20240605	122700	94794780	5010	5010	5010	5010	0
372	20240605	122600	94794780	5010	5010	5010	5010	0
373	20240605	122500	94794780	5010	5010	5010	5010	143
374	20240605	122400	94078350	5020	5020	5020	5020	0
375	20240605	122300	94078350	5020	5020	5020	5020	0
376	20240605	122200	94078350	5020	5020	5020	5020	2
377	20240605	122100	94068310	5020	5020	5020	5020	0
378	20240605	122000	94068310	5020	5020	5020	5020	0
379	20240605	121900	94068310	5020	5020	5020	5020	0
380	20240605	121800	94068310	5020	5020	5020	5020	0
381	20240605	121700	94068310	5020	5020	5020	5020	0
382	20240605	121600	94068310	5020	5020	5020	5020	0
383	20240605	121500	94068310	5020	5020	5020	5020	0
384	20240605	121400	94068310	5020	5020	5020	5020	0
385	20240605	121300	94068310	5020	5020	5020	5020	0
386	20240605	121200	94068310	5020	5020	5020	5020	1
387	20240605	121100	94063290	5010	5010	5010	5010	0
388	20240605	121000	94063290	5010	5010	5010	5010	0
389	20240605	120900	94063290	5010	5010	5010	5010	0
390	20240605	120800	94063290	5010	5010	5010	5010	0
391	20240605	120700	94063290	5010	5010	5010	5010	0
392	20240605	120600	94063290	5010	5010	5010	5010	0
393	20240605	120500	94063290	5010	5010	5010	5010	0
394	20240605	120400	94063290	5010	5010	5010	5010	0
395	20240605	120300	94063290	5010	5010	5010	5010	0
396	20240605	120200	94063290	5010	5010	5010	5010	0
397	20240605	120100	94063290	5010	5010	5010	5010	0
398	20240605	120000	94063290	5010	5020	5020	5010	50
399	20240605	115900	93812780	5020	5020	5020	5020	0
400	20240605	115800	93812780	5020	5020	5020	5020	0
401	20240605	115700	93812780	5020	5020	5020	5020	0
402	20240605	115600	93812780	5020	5020	5020	5020	0
403	20240605	115500	93812780	5020	5020	5020	5020	0
404	20240605	115400	93812780	5020	5020	5020	5020	0
405	20240605	115300	93812780	5020	5020	5020	5020	0
406	20240605	115200	93812780	5020	5020	5020	5020	0
407	20240605	115100	93812780	5020	5020	5020	5020	0
408	20240605	115000	93812780	5020	5020	5020	5020	0
409	20240605	114900	93812780	5020	5020	5020	5020	0
410	20240605	114800	93812780	5020	5010	5020	5010	2
411	20240605	114700	93802750	5000	5000	5000	5000	0
412	20240605	114600	93802750	5000	5000	5000	5000	0
413	20240605	114500	93802750	5000	5000	5000	5000	0
414	20240605	114400	93802750	5000	5000	5000	5000	0
415	20240605	114300	93802750	5000	5000	5000	5000	0
416	20240605	114200	93802750	5000	5000	5000	5000	0
417	20240605	114100	93802750	5000	5000	5000	5000	0
418	20240605	114000	93802750	5000	5000	5000	5000	0
419	20240605	113900	93802750	5000	5000	5000	5000	0
420	20240605	113800	93802750	5000	5000	5000	5000	420
421	20240605	113700	91702750	5020	5020	5020	5020	10
422	20240605	113600	91652550	5010	5010	5010	5010	30
423	20240605	113500	91502250	5000	5000	5000	5000	0
424	20240605	113400	91502250	5000	5000	5000	5000	0
425	20240605	113300	91502250	5000	5000	5000	5000	0
426	20240605	113200	91502250	5000	5000	5000	5000	0
427	20240605	113100	91502250	5000	5000	5000	5000	0
428	20240605	113000	91502250	5000	5000	5000	5000	0
429	20240605	112900	91502250	5000	5000	5000	5000	0
430	20240605	112800	91502250	5000	5000	5000	5000	0
431	20240605	112700	91502250	5000	5000	5000	5000	0
432	20240605	112600	91502250	5000	5000	5000	5000	0
433	20240605	112500	91502250	5000	5000	5000	5000	1143
434	20240605	112400	85787250	5010	5010	5010	5010	347
435	20240605	112300	84048780	5020	5020	5020	5020	0
436	20240605	112200	84048780	5020	5020	5020	5020	0
437	20240605	112100	84048780	5020	5020	5020	5020	10
438	20240605	112000	83998580	5020	5020	5020	5020	0
439	20240605	111900	83998580	5020	5020	5020	5020	0
440	20240605	111800	83998580	5020	5020	5020	5020	0
441	20240605	111700	83998580	5020	5020	5020	5020	0
442	20240605	111600	83998580	5020	5020	5020	5020	10
443	20240605	111500	83948380	5020	5020	5020	5020	0
444	20240605	111400	83948380	5020	5020	5020	5020	1
445	20240605	111300	83943360	5020	5020	5020	5020	0
446	20240605	111200	83943360	5020	5020	5020	5020	0
447	20240605	111100	83943360	5020	5020	5020	5020	0
448	20240605	111000	83943360	5020	5020	5020	5020	0
449	20240605	110900	83943360	5020	5020	5020	5020	0
450	20240605	110800	83943360	5020	5010	5020	5010	45
451	20240605	110700	83717880	5010	5010	5010	5010	55
452	20240605	110600	83442330	5010	5010	5010	5010	22
453	20240605	110500	83332110	5010	5010	5010	5010	4
454	20240605	110400	83312070	5010	5010	5010	5010	20
455	20240605	110300	83211870	5010	5010	5010	5010	1
456	20240605	110200	83206860	5010	5000	5010	5000	171
457	20240605	110100	82351450	5000	5000	5000	5000	0
458	20240605	110000	82351450	5000	5000	5000	5000	0
459	20240605	105900	82351450	5000	5000	5000	5000	1
460	20240605	105800	82346450	5000	5000	5000	5000	2
461	20240605	105700	82336450	5000	5000	5000	5000	300
462	20240605	105600	80836450	5010	5010	5010	5010	2
463	20240605	105500	80826430	5020	5020	5020	5020	0
464	20240605	105400	80826430	5020	5020	5020	5020	0
465	20240605	105300	80826430	5020	5020	5020	5020	2
466	20240605	105200	80816390	5020	5020	5020	5020	0
467	20240605	105100	80816390	5020	5020	5020	5020	0
468	20240605	105000	80816390	5020	5020	5020	5020	1
469	20240605	104900	80811370	5010	5010	5010	5010	606
470	20240605	104800	77775310	5010	5010	5010	5010	499
471	20240605	104700	75275320	5010	5010	5010	5010	469
472	20240605	104600	72925630	5010	5010	5010	5010	16
473	20240605	104500	72845470	5010	5010	5010	5010	5
474	20240605	104400	72820420	5010	4990	5010	4990	48
475	20240605	104300	72580880	5010	4990	5010	4990	667
476	20240605	104200	69252530	4990	5000	5000	4990	4000
477	20240605	104100	49272530	5000	5000	5000	5000	2
478	20240605	104000	49262530	5000	5000	5000	5000	0
479	20240605	103900	49262530	5000	5000	5000	5000	0
480	20240605	103800	49262530	5000	5000	5000	5000	0
481	20240605	103700	49262530	5000	5000	5000	5000	0
482	20240605	103600	49262530	5000	5000	5000	5000	53
483	20240605	103500	48997530	5020	5020	5020	5020	1
484	20240605	103400	48992510	4995	4995	4995	4995	0
485	20240605	103300	48992510	4995	4995	4995	4995	0
486	20240605	103200	48992510	4995	4995	4995	4995	0
487	20240605	103100	48992510	4995	4995	4995	4995	0
488	20240605	103000	48992510	4995	5000	5000	4995	416
489	20240605	102900	46913945	5000	5000	5000	5000	0
490	20240605	102800	46913945	5000	5000	5000	5000	1000
491	20240605	102700	41913945	5020	5020	5020	5020	0
492	20240605	102600	41913945	5020	5020	5020	5020	0
493	20240605	102500	41913945	5020	5020	5020	5020	0
494	20240605	102400	41913945	5020	5020	5020	5020	0
495	20240605	102300	41913945	5020	5020	5020	5020	0
496	20240605	102200	41913945	5020	5020	5020	5020	0
497	20240605	102100	41913945	5020	5020	5020	5020	0
498	20240605	102000	41913945	5020	5020	5020	5020	18
499	20240605	101900	41823585	5010	5000	5010	4995	632
500	20240605	101800	38663490	5000	5000	5000	5000	0
501	20240605	101700	38663490	5000	5010	5010	5000	4390
502	20240605	101600	16690350	5020	5020	5020	5020	9
503	20240605	101500	16645170	5020	5020	5020	5020	0
504	20240605	101400	16645170	5020	5020	5020	5020	15
505	20240605	101300	16569870	5020	5020	5020	5020	6
506	20240605	101200	16539750	5010	5010	5010	5010	15
507	20240605	101100	16464600	5010	5010	5010	5010	77
508	20240605	101000	16078830	5020	5020	5020	5020	109
509	20240605	100900	15531650	5020	5020	5020	5020	6
510	20240605	100800	15501530	5020	5020	5020	5020	30
511	20240605	100700	15350930	5020	5020	5020	5020	17
512	20240605	100600	15265590	5020	5020	5020	5020	112
513	20240605	100500	14703350	5020	5020	5020	5020	25
514	20240605	100400	14577850	5020	5020	5020	5020	10
515	20240605	100300	14527650	5020	5020	5020	5020	13
516	20240605	100200	14462390	5020	5020	5020	5020	1
517	20240605	100100	14457370	5020	5010	5020	5010	57
518	20240605	100000	14171670	5020	5020	5020	5020	0
519	20240605	095900	14171670	5020	5020	5020	5020	18
520	20240605	095800	14081310	5020	5020	5020	5020	54
521	20240605	095700	13810230	5020	5020	5020	5020	23
522	20240605	095600	13694770	5020	5020	5020	5020	22
523	20240605	095500	13584330	5020	5020	5020	5020	34
524	20240605	095400	13413650	5020	5020	5020	5020	15
525	20240605	095300	13338350	5020	5020	5020	5020	13
526	20240605	095200	13273090	5020	5020	5020	5020	16
527	20240605	095100	13192770	5010	5010	5010	5010	0
528	20240605	095000	13192770	5010	5010	5010	5010	213
529	20240605	094900	12125640	5020	5020	5020	5020	0
530	20240605	094800	12125640	5020	5020	5020	5020	0
531	20240605	094700	12125640	5020	5020	5020	5020	1
532	20240605	094600	12120620	5010	5010	5010	5010	0
533	20240605	094500	12120620	5010	5010	5010	5010	1
534	20240605	094400	12115610	5020	5020	5020	5020	6
535	20240605	094300	12085490	5010	5010	5010	5010	30
536	20240605	094200	11935190	5020	5020	5020	5020	0
537	20240605	094100	11935190	5020	5020	5020	5020	0
538	20240605	094000	11935190	5020	5020	5020	5020	3
539	20240605	093900	11920130	5020	5020	5020	5020	0
540	20240605	093800	11920130	5020	5020	5020	5020	0
541	20240605	093700	11920130	5020	5020	5020	5020	20
542	20240605	093600	11819730	5020	5020	5020	5020	0
543	20240605	093500	11819730	5020	5020	5020	5020	0
544	20240605	093400	11819730	5020	5020	5020	5020	0
545	20240605	093300	11819730	5020	5020	5020	5020	0
546	20240605	093200	11819730	5020	5020	5020	5020	12
547	20240605	093100	11759490	5020	5020	5020	5020	4
548	20240605	093000	11739410	5020	5020	5020	5020	70
549	20240605	092900	11388010	5030	5030	5030	5030	0
550	20240605	092800	11388010	5030	5030	5030	5030	0
551	20240605	092700	11388010	5030	5030	5030	5030	0
552	20240605	092600	11388010	5030	5030	5030	5030	3
553	20240605	092500	11372920	5030	5030	5030	5030	1
554	20240605	092400	11367890	5030	5030	5030	5030	0
555	20240605	092300	11367890	5030	5030	5030	5030	25
556	20240605	092200	11242140	5030	5030	5030	5030	0
557	20240605	092100	11242140	5030	5030	5030	5030	0
558	20240605	092000	11242140	5030	5030	5030	5030	6
559	20240605	091900	11211960	5030	5040	5040	5030	3
560	20240605	091800	11196860	5040	5040	5040	5040	10
561	20240605	091700	11146460	5020	5020	5020	5020	16
562	20240605	091600	11066140	5020	5020	5020	5020	0
563	20240605	091500	11066140	5020	5020	5020	5020	0
564	20240605	091400	11066140	5020	5020	5020	5020	300
565	20240605	091300	9560140	5020	5020	5020	5020	0
566	20240605	091200	9560140	5020	5020	5020	5020	0
567	20240605	091100	9560140	5020	5020	5020	5020	237
568	20240605	091000	8370400	5010	5020	5020	5010	1403
569	20240605	090900	1339160	5030	5050	5050	5030	194
570	20240605	090800	359760	5060	5060	5060	5060	0
571	20240605	090700	359760	5060	5060	5060	5060	0
572	20240605	090600	359760	5060	5060	5060	5060	8
573	20240605	090500	319280	5060	5060	5060	5060	20
574	20240605	090400	218080	5080	5080	5080	5080	0
575	20240605	090300	218080	5080	5080	5080	5080	0
576	20240605	090200	218080	5080	5080	5080	5080	0
577	20240605	090100	218080	5080	5070	5080	5070	30
578	20240605	090000	65880	5070	5060	5070	5060	13