KissMeData/002230/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	183600	19849345	4080	4080	4080	4080	12
3	20240530	183500	19849345	4080	4080	4080	4080	0
4	20240530	183400	19849345	4080	4080	4080	4080	0
5	20240530	183300	19849345	4080	4080	4080	4080	0
6	20240530	183200	19849345	4080	4080	4080	4080	0
7	20240530	183100	19849345	4080	4080	4080	4080	0
8	20240530	183000	19849345	4080	4080	4080	4080	0
9	20240530	182900	19849345	4080	4080	4080	4080	0
10	20240530	182800	19849345	4080	4080	4080	4080	0
11	20240530	182700	19849345	4080	4080	4080	4080	0
12	20240530	182600	19849345	4080	4080	4080	4080	0
13	20240530	182500	19849345	4080	4080	4080	4080	0
14	20240530	182400	19849345	4080	4080	4080	4080	0
15	20240530	182300	19849345	4080	4080	4080	4080	0
16	20240530	182200	19849345	4080	4080	4080	4080	0
17	20240530	182100	19849345	4080	4080	4080	4080	0
18	20240530	182000	19849345	4080	4080	4080	4080	0
19	20240530	181900	19849345	4080	4080	4080	4080	0
20	20240530	181800	19849345	4080	4080	4080	4080	0
21	20240530	181700	19849345	4080	4080	4080	4080	0
22	20240530	181600	19849345	4080	4080	4080	4080	0
23	20240530	181500	19849345	4080	4080	4080	4080	0
24	20240530	181400	19849345	4080	4080	4080	4080	0
25	20240530	181300	19849345	4080	4080	4080	4080	0
26	20240530	181200	19849345	4080	4080	4080	4080	0
27	20240530	181100	19849345	4080	4080	4080	4080	0
28	20240530	181000	19849345	4080	4080	4080	4080	0
29	20240530	180900	19849345	4080	4080	4080	4080	0
30	20240530	180800	19849345	4080	4080	4080	4080	0
31	20240530	180700	19849345	4080	4080	4080	4080	0
32	20240530	180600	19849345	4080	4080	4080	4080	12
33	20240530	180500	19849345	4080	4080	4080	4080	0
34	20240530	180400	19849345	4080	4080	4080	4080	0
35	20240530	180300	19849345	4080	4080	4080	4080	0
36	20240530	180200	19849345	4080	4080	4080	4080	0
37	20240530	180100	19849345	4080	4080	4080	4080	0
38	20240530	180000	19849345	4080	4080	4080	4080	0
39	20240530	175900	19849345	4080	4080	4080	4080	0
40	20240530	175800	19849345	4080	4080	4080	4080	0
41	20240530	175700	19849345	4080	4080	4080	4080	0
42	20240530	175600	19849345	4080	4080	4080	4080	0
43	20240530	175500	19849345	4080	4080	4080	4080	0
44	20240530	175400	19849345	4080	4080	4080	4080	0
45	20240530	175300	19849345	4080	4080	4080	4080	0
46	20240530	175200	19849345	4080	4080	4080	4080	0
47	20240530	175100	19849345	4080	4080	4080	4080	0
48	20240530	175000	19849345	4080	4080	4080	4080	0
49	20240530	174900	19849345	4080	4080	4080	4080	0
50	20240530	174800	19849345	4080	4080	4080	4080	0
51	20240530	174700	19849345	4080	4080	4080	4080	0
52	20240530	174600	19849345	4080	4080	4080	4080	0
53	20240530	174500	19849345	4080	4080	4080	4080	0
54	20240530	174400	19849345	4080	4080	4080	4080	0
55	20240530	174300	19849345	4080	4080	4080	4080	0
56	20240530	174200	19849345	4080	4080	4080	4080	0
57	20240530	174100	19849345	4080	4080	4080	4080	0
58	20240530	174000	19849345	4080	4080	4080	4080	0
59	20240530	173900	19849345	4080	4080	4080	4080	0
60	20240530	173800	19849345	4080	4080	4080	4080	0
61	20240530	173700	19849345	4080	4080	4080	4080	0
62	20240530	173600	19849345	4080	4080	4080	4080	12
63	20240530	173500	19849345	4080	4080	4080	4080	0
64	20240530	173400	19849345	4080	4080	4080	4080	0
65	20240530	173300	19849345	4080	4080	4080	4080	0
66	20240530	173200	19849345	4080	4080	4080	4080	0
67	20240530	173100	19849345	4080	4080	4080	4080	0
68	20240530	173000	19849345	4080	4080	4080	4080	0
69	20240530	172900	19849345	4080	4080	4080	4080	0
70	20240530	172800	19849345	4080	4080	4080	4080	0
71	20240530	172700	19849345	4080	4080	4080	4080	0
72	20240530	172600	19849345	4080	4080	4080	4080	0
73	20240530	172500	19849345	4080	4080	4080	4080	0
74	20240530	172400	19849345	4080	4080	4080	4080	0
75	20240530	172300	19849345	4080	4080	4080	4080	0
76	20240530	172200	19849345	4080	4080	4080	4080	0
77	20240530	172100	19849345	4080	4080	4080	4080	0
78	20240530	172000	19849345	4080	4080	4080	4080	0
79	20240530	171900	19849345	4080	4080	4080	4080	0
80	20240530	171800	19849345	4080	4080	4080	4080	0
81	20240530	171700	19849345	4080	4080	4080	4080	0
82	20240530	171600	19849345	4080	4080	4080	4080	0
83	20240530	171500	19849345	4080	4080	4080	4080	0
84	20240530	171400	19849345	4080	4080	4080	4080	0
85	20240530	171300	19849345	4080	4080	4080	4080	0
86	20240530	171200	19849345	4080	4080	4080	4080	0
87	20240530	171100	19849345	4080	4080	4080	4080	0
88	20240530	171000	19849345	4080	4080	4080	4080	0
89	20240530	170900	19849345	4080	4080	4080	4080	0
90	20240530	170800	19849345	4080	4080	4080	4080	0
91	20240530	170700	19849345	4080	4080	4080	4080	0
92	20240530	170600	19849345	4080	4080	4080	4080	12
93	20240530	170500	19849345	4080	4080	4080	4080	0
94	20240530	170400	19849345	4080	4080	4080	4080	0
95	20240530	170300	19849345	4080	4080	4080	4080	0
96	20240530	170200	19849345	4080	4080	4080	4080	0
97	20240530	170100	19849345	4080	4080	4080	4080	0
98	20240530	170000	19849345	4080	4080	4080	4080	0
99	20240530	165900	19849345	4080	4080	4080	4080	0
100	20240530	165800	19849345	4080	4080	4080	4080	0
101	20240530	165700	19849345	4080	4080	4080	4080	0
102	20240530	165600	19849345	4080	4080	4080	4080	0
103	20240530	165500	19849345	4080	4080	4080	4080	0
104	20240530	165400	19849345	4080	4080	4080	4080	0
105	20240530	165300	19849345	4080	4080	4080	4080	0
106	20240530	165200	19849345	4080	4080	4080	4080	0
107	20240530	165100	19849345	4080	4080	4080	4080	0
108	20240530	165000	19849345	4080	4080	4080	4080	0
109	20240530	164900	19849345	4080	4080	4080	4080	0
110	20240530	164800	19849345	4080	4080	4080	4080	0
111	20240530	164700	19849345	4080	4080	4080	4080	0
112	20240530	164600	19849345	4080	4080	4080	4080	0
113	20240530	164500	19849345	4080	4080	4080	4080	0
114	20240530	164400	19849345	4080	4080	4080	4080	0
115	20240530	164300	19849345	4080	4080	4080	4080	0
116	20240530	164200	19849345	4080	4080	4080	4080	0
117	20240530	164100	19849345	4080	4080	4080	4080	0
118	20240530	164000	19849345	4080	4080	4080	4080	0
119	20240530	163900	19849345	4080	4080	4080	4080	0
120	20240530	163800	19849345	4080	4080	4080	4080	0
121	20240530	163700	19849345	4080	4080	4080	4080	0
122	20240530	163600	19849345	4080	4080	4080	4080	12
123	20240530	163500	19849345	4080	4080	4080	4080	0
124	20240530	163400	19849345	4080	4080	4080	4080	0
125	20240530	163300	19849345	4080	4080	4080	4080	0
126	20240530	163200	19849345	4080	4080	4080	4080	0
127	20240530	163100	19849345	4080	4080	4080	4080	0
128	20240530	163000	19849345	4080	4080	4080	4080	0
129	20240530	162900	19849345	4080	4080	4080	4080	0
130	20240530	162800	19849345	4080	4080	4080	4080	0
131	20240530	162700	19849345	4080	4080	4080	4080	0
132	20240530	162600	19849345	4080	4080	4080	4080	0
133	20240530	162500	19849345	4080	4080	4080	4080	0
134	20240530	162400	19849345	4080	4080	4080	4080	0
135	20240530	162300	19849345	4080	4080	4080	4080	0
136	20240530	162200	19849345	4080	4080	4080	4080	0
137	20240530	162100	19849345	4080	4080	4080	4080	0
138	20240530	162000	19849345	4080	4080	4080	4080	0
139	20240530	161900	19849345	4080	4080	4080	4080	0
140	20240530	161800	19849345	4080	4080	4080	4080	0
141	20240530	161700	19849345	4080	4080	4080	4080	0
142	20240530	161600	19849345	4080	4080	4080	4080	0
143	20240530	161500	19849345	4080	4080	4080	4080	0
144	20240530	161400	19849345	4080	4080	4080	4080	0
145	20240530	161300	19849345	4080	4080	4080	4080	0
146	20240530	161200	19849345	4080	4080	4080	4080	0
147	20240530	161100	19849345	4080	4080	4080	4080	0
148	20240530	161000	19849345	4080	4080	4080	4080	0
149	20240530	160900	19849345	4080	4080	4080	4080	0
150	20240530	160800	19849345	4080	4080	4080	4080	0
151	20240530	160700	19849345	4080	4080	4080	4080	0
152	20240530	160600	19849345	4080	4080	4080	4080	12
153	20240530	160500	19849345	4080	4080	4080	4080	0
154	20240530	160400	19849345	4080	4080	4080	4080	0
155	20240530	160300	19849345	4080	4080	4080	4080	0
156	20240530	160200	19849345	4080	4080	4080	4080	0
157	20240530	160100	19849345	4080	4080	4080	4080	0
158	20240530	160000	19849345	4080	4080	4080	4080	0
159	20240530	155900	19849345	4080	4080	4080	4080	0
160	20240530	155800	19849345	4080	4080	4080	4080	0
161	20240530	155700	19849345	4080	4080	4080	4080	0
162	20240530	155600	19849345	4080	4080	4080	4080	0
163	20240530	155500	19849345	4080	4080	4080	4080	0
164	20240530	155400	19849345	4080	4080	4080	4080	0
165	20240530	155300	19849345	4080	4080	4080	4080	0
166	20240530	155200	19849345	4080	4080	4080	4080	0
167	20240530	155100	19849345	4080	4080	4080	4080	0
168	20240530	155000	19849345	4080	4080	4080	4080	0
169	20240530	154900	19849345	4080	4080	4080	4080	0
170	20240530	154800	19849345	4080	4080	4080	4080	0
171	20240530	154700	19849345	4080	4080	4080	4080	0
172	20240530	154600	19849345	4080	4080	4080	4080	0
173	20240530	154500	19849345	4080	4080	4080	4080	0
174	20240530	154400	19849345	4080	4080	4080	4080	0
175	20240530	154300	19849345	4080	4080	4080	4080	0
176	20240530	154200	19849345	4080	4080	4080	4080	0
177	20240530	154100	19849345	4080	4080	4080	4080	0
178	20240530	154000	19849345	4080	4080	4080	4080	0
179	20240530	153900	19849345	4080	4080	4080	4080	0
180	20240530	153800	19849345	4080	4080	4080	4080	0
181	20240530	153700	19849345	4080	4080	4080	4080	0
182	20240530	153600	19849345	4080	4080	4080	4080	12
183	20240530	153500	19849345	4080	4080	4080	4080	0
184	20240530	153400	19849345	4080	4080	4080	4080	0
185	20240530	153300	19849345	4080	4080	4080	4080	0
186	20240530	153200	19849345	4080	4080	4080	4080	0
187	20240530	153100	19849345	4080	4080	4080	4080	0
188	20240530	153000	19849345	4080	4080	4080	4080	12
189	20240530	152900	19800385	4080	4080	4080	4080	0
190	20240530	152800	19800385	4080	4080	4080	4080	0
191	20240530	152700	19800385	4080	4080	4080	4080	0
192	20240530	152600	19800385	4080	4080	4080	4080	0
193	20240530	152500	19800385	4080	4080	4080	4080	0
194	20240530	152400	19800385	4080	4080	4080	4080	0
195	20240530	152300	19800385	4080	4080	4080	4080	0
196	20240530	152200	19800385	4080	4080	4080	4080	0
197	20240530	152100	19800385	4080	4080	4080	4080	0
198	20240530	152000	19800385	4080	4080	4080	4080	0
199	20240530	151900	19800385	4080	4070	4080	4060	379
200	20240530	151800	18261235	4080	4080	4080	4080	20
201	20240530	151700	18179635	4080	4080	4080	4080	0
202	20240530	151600	18179635	4080	4080	4080	4080	0
203	20240530	151500	18179635	4080	4080	4080	4080	0
204	20240530	151400	18179635	4080	4080	4080	4080	0
205	20240530	151300	18179635	4080	4080	4080	4080	0
206	20240530	151200	18179635	4080	4080	4080	4080	0
207	20240530	151100	18179635	4080	4080	4080	4080	500
208	20240530	151000	16139635	4085	4085	4085	4085	0
209	20240530	150900	16139635	4085	4085	4085	4085	0
210	20240530	150800	16139635	4085	4085	4085	4085	0
211	20240530	150700	16139635	4085	4085	4085	4085	0
212	20240530	150600	16139635	4085	4085	4085	4085	0
213	20240530	150500	16139635	4085	4085	4085	4085	0
214	20240530	150400	16139635	4085	4085	4085	4085	0
215	20240530	150300	16139635	4085	4085	4085	4085	0
216	20240530	150200	16139635	4085	4085	4085	4085	0
217	20240530	150100	16139635	4085	4085	4085	4085	0
218	20240530	150000	16139635	4085	4085	4085	4085	0
219	20240530	145900	16139635	4085	4085	4085	4085	0
220	20240530	145800	16139635	4085	4085	4085	4085	0
221	20240530	145700	16139635	4085	4085	4085	4085	0
222	20240530	145600	16139635	4085	4085	4085	4085	0
223	20240530	145500	16139635	4085	4085	4085	4085	0
224	20240530	145400	16139635	4085	4085	4085	4085	0
225	20240530	145300	16139635	4085	4085	4085	4085	0
226	20240530	145200	16139635	4085	4085	4085	4085	0
227	20240530	145100	16139635	4085	4085	4085	4085	0
228	20240530	145000	16139635	4085	4085	4085	4085	0
229	20240530	144900	16139635	4085	4085	4085	4085	0
230	20240530	144800	16139635	4085	4085	4085	4085	0
231	20240530	144700	16139635	4085	4085	4085	4085	0
232	20240530	144600	16139635	4085	4085	4085	4085	0
233	20240530	144500	16139635	4085	4085	4085	4085	0
234	20240530	144400	16139635	4085	4085	4085	4085	0
235	20240530	144300	16139635	4085	4085	4085	4085	0
236	20240530	144200	16139635	4085	4085	4085	4085	0
237	20240530	144100	16139635	4085	4085	4085	4085	0
238	20240530	144000	16139635	4085	4085	4085	4085	150
239	20240530	143900	15526885	4090	4090	4090	4090	0
240	20240530	143800	15526885	4090	4090	4090	4090	0
241	20240530	143700	15526885	4090	4090	4090	4090	0
242	20240530	143600	15526885	4090	4090	4090	4090	0
243	20240530	143500	15526885	4090	4085	4090	4085	252
244	20240530	143400	14496220	4085	4085	4085	4085	0
245	20240530	143300	14496220	4085	4085	4085	4085	0
246	20240530	143200	14496220	4085	4085	4085	4085	0
247	20240530	143100	14496220	4085	4085	4085	4085	0
248	20240530	143000	14496220	4085	4085	4085	4085	0
249	20240530	142900	14496220	4085	4085	4085	4085	180
250	20240530	142800	13760920	4085	4085	4085	4085	0
251	20240530	142700	13760920	4085	4085	4085	4085	0
252	20240530	142600	13760920	4085	4085	4085	4085	0
253	20240530	142500	13760920	4085	4085	4085	4085	0
254	20240530	142400	13760920	4085	4085	4085	4085	0
255	20240530	142300	13760920	4085	4085	4085	4085	0
256	20240530	142200	13760920	4085	4085	4085	4085	0
257	20240530	142100	13760920	4085	4085	4085	4085	0
258	20240530	142000	13760920	4085	4085	4085	4085	0
259	20240530	141900	13760920	4085	4085	4085	4085	0
260	20240530	141800	13760920	4085	4085	4085	4085	0
261	20240530	141700	13760920	4085	4085	4085	4085	0
262	20240530	141600	13760920	4085	4085	4085	4085	0
263	20240530	141500	13760920	4085	4085	4085	4085	0
264	20240530	141400	13760920	4085	4085	4085	4085	0
265	20240530	141300	13760920	4085	4085	4085	4085	0
266	20240530	141200	13760920	4085	4085	4085	4085	0
267	20240530	141100	13760920	4085	4085	4085	4085	0
268	20240530	141000	13760920	4085	4085	4085	4085	0
269	20240530	140900	13760920	4085	4085	4085	4085	0
270	20240530	140800	13760920	4085	4085	4085	4085	0
271	20240530	140700	13760920	4085	4085	4085	4085	0
272	20240530	140600	13760920	4085	4085	4085	4085	0
273	20240530	140500	13760920	4085	4085	4085	4085	0
274	20240530	140400	13760920	4085	4085	4085	4085	0
275	20240530	140300	13760920	4085	4085	4085	4085	0
276	20240530	140200	13760920	4085	4085	4085	4085	0
277	20240530	140100	13760920	4085	4085	4085	4085	0
278	20240530	140000	13760920	4085	4085	4085	4085	0
279	20240530	135900	13760920	4085	4085	4085	4085	0
280	20240530	135800	13760920	4085	4085	4085	4085	0
281	20240530	135700	13760920	4085	4085	4085	4085	0
282	20240530	135600	13760920	4085	4085	4085	4085	0
283	20240530	135500	13760920	4085	4085	4085	4085	0
284	20240530	135400	13760920	4085	4085	4085	4085	0
285	20240530	135300	13760920	4085	4060	4085	4060	58
286	20240530	135200	13525415	4060	4060	4060	4060	0
287	20240530	135100	13525415	4060	4060	4060	4060	0
288	20240530	135000	13525415	4060	4070	4070	4060	200
289	20240530	134900	12713280	4085	4085	4085	4085	0
290	20240530	134800	12713280	4085	4085	4085	4085	0
291	20240530	134700	12713280	4085	4085	4085	4085	0
292	20240530	134600	12713280	4085	4085	4085	4085	0
293	20240530	134500	12713280	4085	4085	4085	4085	0
294	20240530	134400	12713280	4085	4085	4085	4085	0
295	20240530	134300	12713280	4085	4085	4085	4085	0
296	20240530	134200	12713280	4085	4070	4085	4060	269
297	20240530	134100	11620980	4080	4080	4080	4080	100
298	20240530	134000	11212980	4080	4080	4080	4080	0
299	20240530	133900	11212980	4080	4080	4080	4080	0
300	20240530	133800	11212980	4080	4080	4080	4080	0
301	20240530	133700	11212980	4080	4080	4080	4080	0
302	20240530	133600	11212980	4080	4080	4080	4080	0
303	20240530	133500	11212980	4080	4080	4080	4080	0
304	20240530	133400	11212980	4080	4080	4080	4080	0
305	20240530	133300	11212980	4080	4080	4080	4080	0
306	20240530	133200	11212980	4080	4080	4080	4080	0
307	20240530	133100	11212980	4080	4080	4080	4080	0
308	20240530	133000	11212980	4080	4080	4080	4080	0
309	20240530	132900	11212980	4080	4080	4080	4080	0
310	20240530	132800	11212980	4080	4080	4080	4080	0
311	20240530	132700	11212980	4080	4080	4080	4080	0
312	20240530	132600	11212980	4080	4080	4080	4080	0
313	20240530	132500	11212980	4080	4070	4080	4060	202
314	20240530	132400	10392690	4075	4075	4075	4075	0
315	20240530	132300	10392690	4075	4065	4075	4065	100
316	20240530	132200	9985690	4065	4070	4070	4065	450
317	20240530	132100	8155805	4080	4080	4080	4080	0
318	20240530	132000	8155805	4080	4080	4080	4080	0
319	20240530	131900	8155805	4080	4080	4080	4080	0
320	20240530	131800	8155805	4080	4080	4080	4080	0
321	20240530	131700	8155805	4080	4080	4080	4080	0
322	20240530	131600	8155805	4080	4080	4080	4080	0
323	20240530	131500	8155805	4080	4080	4080	4080	0
324	20240530	131400	8155805	4080	4080	4080	4080	0
325	20240530	131300	8155805	4080	4080	4080	4080	0
326	20240530	131200	8155805	4080	4080	4080	4080	100
327	20240530	131100	7747805	4085	4085	4085	4085	0
328	20240530	131000	7747805	4085	4085	4085	4085	0
329	20240530	130900	7747805	4085	4085	4085	4085	0
330	20240530	130800	7747805	4085	4085	4085	4085	0
331	20240530	130700	7747805	4085	4085	4085	4085	0
332	20240530	130600	7747805	4085	4085	4085	4085	0
333	20240530	130500	7747805	4085	4085	4085	4085	0
334	20240530	130400	7747805	4085	4085	4085	4085	0
335	20240530	130300	7747805	4085	4085	4085	4085	0
336	20240530	130200	7747805	4085	4085	4085	4085	0
337	20240530	130100	7747805	4085	4085	4085	4085	0
338	20240530	130000	7747805	4085	4085	4085	4085	0
339	20240530	125900	7747805	4085	4085	4085	4085	0
340	20240530	125800	7747805	4085	4085	4085	4085	0
341	20240530	125700	7747805	4085	4085	4085	4085	0
342	20240530	125600	7747805	4085	4085	4085	4085	0
343	20240530	125500	7747805	4085	4085	4085	4085	0
344	20240530	125400	7747805	4085	4085	4085	4085	0
345	20240530	125300	7747805	4085	4085	4085	4085	0
346	20240530	125200	7747805	4085	4085	4085	4085	0
347	20240530	125100	7747805	4085	4085	4085	4085	0
348	20240530	125000	7747805	4085	4085	4085	4085	0
349	20240530	124900	7747805	4085	4085	4085	4085	0
350	20240530	124800	7747805	4085	4085	4085	4085	0
351	20240530	124700	7747805	4085	4085	4085	4085	0
352	20240530	124600	7747805	4085	4085	4085	4085	0
353	20240530	124500	7747805	4085	4085	4085	4085	0
354	20240530	124400	7747805	4085	4085	4085	4085	0
355	20240530	124300	7747805	4085	4085	4085	4085	0
356	20240530	124200	7747805	4085	4085	4085	4085	0
357	20240530	124100	7747805	4085	4085	4085	4070	202
358	20240530	124000	6925635	4070	4070	4070	4070	0
359	20240530	123900	6925635	4070	4070	4070	4070	0
360	20240530	123800	6925635	4070	4070	4070	4070	0
361	20240530	123700	6925635	4070	4070	4070	4070	0
362	20240530	123600	6925635	4070	4070	4070	4070	0
363	20240530	123500	6925635	4070	4070	4070	4070	0
364	20240530	123400	6925635	4070	4070	4070	4070	0
365	20240530	123300	6925635	4070	4070	4070	4070	0
366	20240530	123200	6925635	4070	4070	4070	4070	0
367	20240530	123100	6925635	4070	4070	4070	4070	0
368	20240530	123000	6925635	4070	4070	4070	4070	0
369	20240530	122900	6925635	4070	4070	4070	4070	0
370	20240530	122800	6925635	4070	4070	4070	4070	0
371	20240530	122700	6925635	4070	4070	4070	4070	0
372	20240530	122600	6925635	4070	4070	4070	4070	0
373	20240530	122500	6925635	4070	4070	4070	4070	0
374	20240530	122400	6925635	4070	4070	4070	4070	12
375	20240530	122300	6876795	4090	4090	4090	4090	0
376	20240530	122200	6876795	4090	4090	4090	4090	0
377	20240530	122100	6876795	4090	4090	4090	4090	0
378	20240530	122000	6876795	4090	4090	4090	4090	0
379	20240530	121900	6876795	4090	4090	4090	4090	0
380	20240530	121800	6876795	4090	4090	4090	4090	0
381	20240530	121700	6876795	4090	4090	4090	4090	0
382	20240530	121600	6876795	4090	4090	4090	4090	0
383	20240530	121500	6876795	4090	4090	4090	4090	0
384	20240530	121400	6876795	4090	4090	4090	4090	0
385	20240530	121300	6876795	4090	4090	4090	4090	0
386	20240530	121200	6876795	4090	4090	4090	4090	0
387	20240530	121100	6876795	4090	4090	4090	4090	0
388	20240530	121000	6876795	4090	4090	4090	4090	0
389	20240530	120900	6876795	4090	4090	4090	4090	0
390	20240530	120800	6876795	4090	4090	4090	4090	0
391	20240530	120700	6876795	4090	4090	4090	4090	0
392	20240530	120600	6876795	4090	4090	4090	4090	0
393	20240530	120500	6876795	4090	4090	4090	4090	0
394	20240530	120400	6876795	4090	4090	4090	4090	0
395	20240530	120300	6876795	4090	4090	4090	4090	0
396	20240530	120200	6876795	4090	4090	4090	4090	0
397	20240530	120100	6876795	4090	4090	4090	4090	0
398	20240530	120000	6876795	4090	4090	4090	4090	0
399	20240530	115900	6876795	4090	4090	4090	4090	0
400	20240530	115800	6876795	4090	4090	4090	4090	0
401	20240530	115700	6876795	4090	4090	4090	4090	0
402	20240530	115600	6876795	4090	4090	4090	4090	1
403	20240530	115500	6872705	4070	4070	4070	4070	50
404	20240530	115400	6669205	4095	4095	4095	4095	0
405	20240530	115300	6669205	4095	4095	4095	4095	0
406	20240530	115200	6669205	4095	4095	4095	4095	0
407	20240530	115100	6669205	4095	4095	4095	4095	0
408	20240530	115000	6669205	4095	4095	4095	4095	0
409	20240530	114900	6669205	4095	4095	4095	4095	0
410	20240530	114800	6669205	4095	4095	4095	4095	0
411	20240530	114700	6669205	4095	4095	4095	4095	0
412	20240530	114600	6669205	4095	4095	4095	4095	0
413	20240530	114500	6669205	4095	4095	4095	4095	0
414	20240530	114400	6669205	4095	4095	4095	4095	0
415	20240530	114300	6669205	4095	4095	4095	4095	0
416	20240530	114200	6669205	4095	4095	4095	4095	0
417	20240530	114100	6669205	4095	4095	4095	4095	0
418	20240530	114000	6669205	4095	4095	4095	4095	0
419	20240530	113900	6669205	4095	4095	4095	4095	0
420	20240530	113800	6669205	4095	4095	4095	4095	0
421	20240530	113700	6669205	4095	4095	4095	4095	0
422	20240530	113600	6669205	4095	4095	4095	4095	0
423	20240530	113500	6669205	4095	4095	4095	4095	0
424	20240530	113400	6669205	4095	4095	4095	4095	0
425	20240530	113300	6669205	4095	4095	4095	4095	0
426	20240530	113200	6669205	4095	4095	4095	4095	0
427	20240530	113100	6669205	4095	4095	4095	4095	0
428	20240530	113000	6669205	4095	4095	4095	4095	0
429	20240530	112900	6669205	4095	4095	4095	4095	0
430	20240530	112800	6669205	4095	4095	4095	4095	0
431	20240530	112700	6669205	4095	4095	4095	4095	0
432	20240530	112600	6669205	4095	4095	4095	4095	0
433	20240530	112500	6669205	4095	4095	4095	4095	0
434	20240530	112400	6669205	4095	4095	4095	4095	0
435	20240530	112300	6669205	4095	4095	4095	4095	0
436	20240530	112200	6669205	4095	4095	4095	4095	0
437	20240530	112100	6669205	4095	4095	4095	4095	0
438	20240530	112000	6669205	4095	4095	4095	4095	0
439	20240530	111900	6669205	4095	4095	4095	4095	0
440	20240530	111800	6669205	4095	4095	4095	4095	0
441	20240530	111700	6669205	4095	4095	4095	4095	0
442	20240530	111600	6669205	4095	4095	4095	4095	0
443	20240530	111500	6669205	4095	4095	4095	4095	0
444	20240530	111400	6669205	4095	4095	4095	4095	0
445	20240530	111300	6669205	4095	4095	4095	4095	0
446	20240530	111200	6669205	4095	4095	4095	4095	0
447	20240530	111100	6669205	4095	4095	4095	4095	0
448	20240530	111000	6669205	4095	4095	4095	4095	0
449	20240530	110900	6669205	4095	4095	4095	4095	0
450	20240530	110800	6669205	4095	4095	4095	4095	0
451	20240530	110700	6669205	4095	4095	4095	4095	0
452	20240530	110600	6669205	4095	4095	4095	4095	0
453	20240530	110500	6669205	4095	4095	4095	4095	0
454	20240530	110400	6669205	4095	4095	4095	4095	0
455	20240530	110300	6669205	4095	4095	4095	4095	0
456	20240530	110200	6669205	4095	4095	4095	4095	0
457	20240530	110100	6669205	4095	4095	4095	4095	0
458	20240530	110000	6669205	4095	4095	4095	4095	0
459	20240530	105900	6669205	4095	4095	4095	4095	0
460	20240530	105800	6669205	4095	4095	4095	4095	0
461	20240530	105700	6669205	4095	4095	4095	4095	0
462	20240530	105600	6669205	4095	4095	4095	4095	0
463	20240530	105500	6669205	4095	4095	4095	4095	0
464	20240530	105400	6669205	4095	4095	4095	4095	0
465	20240530	105300	6669205	4095	4095	4095	4095	0
466	20240530	105200	6669205	4095	4095	4095	4095	0
467	20240530	105100	6669205	4095	4095	4095	4095	0
468	20240530	105000	6669205	4095	4095	4095	4095	0
469	20240530	104900	6669205	4095	4095	4095	4095	0
470	20240530	104800	6669205	4095	4095	4095	4095	0
471	20240530	104700	6669205	4095	4095	4095	4095	0
472	20240530	104600	6669205	4095	4095	4095	4095	0
473	20240530	104500	6669205	4095	4095	4095	4095	0
474	20240530	104400	6669205	4095	4095	4095	4095	0
475	20240530	104300	6669205	4095	4095	4095	4095	0
476	20240530	104200	6669205	4095	4095	4095	4095	0
477	20240530	104100	6669205	4095	4095	4095	4095	0
478	20240530	104000	6669205	4095	4095	4095	4095	0
479	20240530	103900	6669205	4095	4095	4095	4095	0
480	20240530	103800	6669205	4095	4095	4095	4095	0
481	20240530	103700	6669205	4095	4095	4095	4095	0
482	20240530	103600	6669205	4095	4095	4095	4095	0
483	20240530	103500	6669205	4095	4095	4095	4095	0
484	20240530	103400	6669205	4095	4095	4095	4095	0
485	20240530	103300	6669205	4095	4095	4095	4095	0
486	20240530	103200	6669205	4095	4095	4095	4095	0
487	20240530	103100	6669205	4095	4095	4095	4095	0
488	20240530	103000	6669205	4095	4095	4095	4095	0
489	20240530	102900	6669205	4095	4095	4095	4095	0
490	20240530	102800	6669205	4095	4095	4095	4095	0
491	20240530	102700	6669205	4095	4095	4095	4095	0
492	20240530	102600	6669205	4095	4070	4095	4070	2
493	20240530	102500	6661040	4095	4095	4095	4095	0
494	20240530	102400	6661040	4095	4090	4095	4090	500
495	20240530	102300	4613955	4090	4075	4090	4075	18
496	20240530	102200	4540575	4075	4075	4075	4075	184
497	20240530	102100	3790775	4080	4080	4080	4080	0
498	20240530	102000	3790775	4080	4080	4080	4080	0
499	20240530	101900	3790775	4080	4075	4080	4075	151
500	20240530	101800	3175445	4090	4090	4090	4090	0
501	20240530	101700	3175445	4090	4090	4090	4090	0
502	20240530	101600	3175445	4090	4090	4090	4090	0
503	20240530	101500	3175445	4090	4090	4090	4090	0
504	20240530	101400	3175445	4090	4090	4090	4090	0
505	20240530	101300	3175445	4090	4090	4090	4090	0
506	20240530	101200	3175445	4090	4090	4090	4090	0
507	20240530	101100	3175445	4090	4090	4090	4090	0
508	20240530	101000	3175445	4090	4090	4090	4090	0
509	20240530	100900	3175445	4090	4090	4090	4090	0
510	20240530	100800	3175445	4090	4090	4090	4090	0
511	20240530	100700	3175445	4090	4090	4090	4090	0
512	20240530	100600	3175445	4090	4090	4090	4090	1
513	20240530	100500	3171355	4085	4085	4085	4085	2
514	20240530	100400	3163185	4090	4080	4090	4075	129
515	20240530	100300	2637265	4095	4095	4095	4095	0
516	20240530	100200	2637265	4095	4095	4095	4095	0
517	20240530	100100	2637265	4095	4095	4095	4095	0
518	20240530	100000	2637265	4095	4095	4095	4095	0
519	20240530	095900	2637265	4095	4095	4095	4095	0
520	20240530	095800	2637265	4095	4095	4095	4095	0
521	20240530	095700	2637265	4095	4095	4095	4095	0
522	20240530	095600	2637265	4095	4095	4095	4095	0
523	20240530	095500	2637265	4095	4095	4095	4095	2
524	20240530	095400	2629075	4095	4095	4095	4095	0
525	20240530	095300	2629075	4095	4095	4095	4095	0
526	20240530	095200	2629075	4095	4095	4095	4095	0
527	20240530	095100	2629075	4095	4095	4095	4095	0
528	20240530	095000	2629075	4095	4085	4095	4085	37
529	20240530	094900	2477700	4095	4095	4095	4095	0
530	20240530	094800	2477700	4095	4095	4095	4095	0
531	20240530	094700	2477700	4095	4095	4095	4095	0
532	20240530	094600	2477700	4095	4095	4095	4095	0
533	20240530	094500	2477700	4095	4090	4095	4080	116
534	20240530	094400	2003455	4095	4095	4095	4095	100
535	20240530	094300	1593955	4090	4090	4090	4090	5
536	20240530	094200	1573505	4095	4095	4095	4095	0
537	20240530	094100	1573505	4095	4095	4095	4095	0
538	20240530	094000	1573505	4095	4095	4095	4095	0
539	20240530	093900	1573505	4095	4085	4095	4080	324
540	20240530	093800	249785	4095	4095	4095	4095	0
541	20240530	093700	249785	4095	4095	4095	4095	0
542	20240530	093600	249785	4095	4095	4095	4095	0
543	20240530	093500	249785	4095	4095	4095	4095	0
544	20240530	093400	249785	4095	4095	4095	4095	0
545	20240530	093300	249785	4095	4095	4095	4095	0
546	20240530	093200	249785	4095	4095	4095	4095	0
547	20240530	093100	249785	4095	4095	4095	4095	0
548	20240530	093000	249785	4095	4095	4095	4095	0
549	20240530	092900	249785	4095	4080	4095	4080	3
550	20240530	092800	237530	4100	4100	4100	4100	0
551	20240530	092700	237530	4100	4100	4100	4100	0
552	20240530	092600	237530	4100	4100	4100	4100	0
553	20240530	092500	237530	4100	4100	4100	4100	0
554	20240530	092400	237530	4100	4100	4100	4100	0
555	20240530	092300	237530	4100	4100	4100	4100	0
556	20240530	092200	237530	4100	4100	4100	4100	0
557	20240530	092100	237530	4100	4100	4100	4100	0
558	20240530	092000	237530	4100	4100	4100	4100	0
559	20240530	091900	237530	4100	4100	4100	4100	0
560	20240530	091800	237530	4100	4100	4100	4100	0
561	20240530	091700	237530	4100	4100	4100	4100	0
562	20240530	091600	237530	4100	4100	4100	4100	0
563	20240530	091500	237530	4100	4100	4100	4100	0
564	20240530	091400	237530	4100	4100	4100	4100	0
565	20240530	091300	237530	4100	4100	4100	4100	0
566	20240530	091200	237530	4100	4095	4100	4095	3
567	20240530	091100	225235	4100	4100	4100	4100	0
568	20240530	091000	225235	4100	4095	4100	4095	2
569	20240530	090900	217040	4100	4095	4100	4095	23
570	20240530	090800	122850	4095	4095	4095	4095	0
571	20240530	090700	122850	4095	4095	4095	4095	0
572	20240530	090600	122850	4095	4095	4095	4095	0
573	20240530	090500	122850	4095	4095	4095	4095	0
574	20240530	090400	122850	4095	4095	4095	4095	0
575	20240530	090300	122850	4095	4095	4095	4095	0
576	20240530	090200	122850	4095	4095	4095	4095	0
577	20240530	090100	122850	4095	4095	4095	4095	0
578	20240530	090000	122850	4095	4095	4095	4095	30