KissMeData/002230/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	183600	43723275	4045	4045	4045	4045	189
3	20240612	183500	43723275	4045	4045	4045	4045	0
4	20240612	183400	43723275	4045	4045	4045	4045	0
5	20240612	183300	43723275	4045	4045	4045	4045	0
6	20240612	183200	43723275	4045	4045	4045	4045	0
7	20240612	183100	43723275	4045	4045	4045	4045	0
8	20240612	183000	43723275	4045	4045	4045	4045	0
9	20240612	182900	43723275	4045	4045	4045	4045	0
10	20240612	182800	43723275	4045	4045	4045	4045	0
11	20240612	182700	43723275	4045	4045	4045	4045	0
12	20240612	182600	43723275	4045	4045	4045	4045	0
13	20240612	182500	43723275	4045	4045	4045	4045	0
14	20240612	182400	43723275	4045	4045	4045	4045	0
15	20240612	182300	43723275	4045	4045	4045	4045	0
16	20240612	182200	43723275	4045	4045	4045	4045	0
17	20240612	182100	43723275	4045	4045	4045	4045	0
18	20240612	182000	43723275	4045	4045	4045	4045	0
19	20240612	181900	43723275	4045	4045	4045	4045	0
20	20240612	181800	43723275	4045	4045	4045	4045	0
21	20240612	181700	43723275	4045	4045	4045	4045	0
22	20240612	181600	43723275	4045	4045	4045	4045	0
23	20240612	181500	43723275	4045	4045	4045	4045	0
24	20240612	181400	43723275	4045	4045	4045	4045	0
25	20240612	181300	43723275	4045	4045	4045	4045	0
26	20240612	181200	43723275	4045	4045	4045	4045	0
27	20240612	181100	43723275	4045	4045	4045	4045	0
28	20240612	181000	43723275	4045	4045	4045	4045	0
29	20240612	180900	43723275	4045	4045	4045	4045	0
30	20240612	180800	43723275	4045	4045	4045	4045	0
31	20240612	180700	43723275	4045	4045	4045	4045	0
32	20240612	180600	43723275	4045	4045	4045	4045	189
33	20240612	180500	43723275	4045	4045	4045	4045	0
34	20240612	180400	43723275	4045	4045	4045	4045	0
35	20240612	180300	43723275	4045	4045	4045	4045	0
36	20240612	180200	43723275	4045	4045	4045	4045	0
37	20240612	180100	43723275	4045	4045	4045	4045	0
38	20240612	180000	43723275	4045	4045	4045	4045	0
39	20240612	175900	43723275	4045	4045	4045	4045	0
40	20240612	175800	43723275	4045	4045	4045	4045	0
41	20240612	175700	43723275	4045	4045	4045	4045	0
42	20240612	175600	43723275	4045	4045	4045	4045	0
43	20240612	175500	43723275	4045	4045	4045	4045	0
44	20240612	175400	43723275	4045	4045	4045	4045	0
45	20240612	175300	43723275	4045	4045	4045	4045	0
46	20240612	175200	43723275	4045	4045	4045	4045	0
47	20240612	175100	43723275	4045	4045	4045	4045	0
48	20240612	175000	43723275	4045	4045	4045	4045	0
49	20240612	174900	43723275	4045	4045	4045	4045	0
50	20240612	174800	43723275	4045	4045	4045	4045	0
51	20240612	174700	43723275	4045	4045	4045	4045	0
52	20240612	174600	43723275	4045	4045	4045	4045	0
53	20240612	174500	43723275	4045	4045	4045	4045	0
54	20240612	174400	43723275	4045	4045	4045	4045	0
55	20240612	174300	43723275	4045	4045	4045	4045	0
56	20240612	174200	43723275	4045	4045	4045	4045	0
57	20240612	174100	43723275	4045	4045	4045	4045	0
58	20240612	174000	43723275	4045	4045	4045	4045	0
59	20240612	173900	43723275	4045	4045	4045	4045	0
60	20240612	173800	43723275	4045	4045	4045	4045	0
61	20240612	173700	43723275	4045	4045	4045	4045	0
62	20240612	173600	43723275	4045	4045	4045	4045	189
63	20240612	173500	43723275	4045	4045	4045	4045	0
64	20240612	173400	43723275	4045	4045	4045	4045	0
65	20240612	173300	43723275	4045	4045	4045	4045	0
66	20240612	173200	43723275	4045	4045	4045	4045	0
67	20240612	173100	43723275	4045	4045	4045	4045	0
68	20240612	173000	43723275	4045	4045	4045	4045	0
69	20240612	172900	43723275	4045	4045	4045	4045	0
70	20240612	172800	43723275	4045	4045	4045	4045	0
71	20240612	172700	43723275	4045	4045	4045	4045	0
72	20240612	172600	43723275	4045	4045	4045	4045	0
73	20240612	172500	43723275	4045	4045	4045	4045	0
74	20240612	172400	43723275	4045	4045	4045	4045	0
75	20240612	172300	43723275	4045	4045	4045	4045	0
76	20240612	172200	43723275	4045	4045	4045	4045	0
77	20240612	172100	43723275	4045	4045	4045	4045	0
78	20240612	172000	43723275	4045	4045	4045	4045	0
79	20240612	171900	43723275	4045	4045	4045	4045	0
80	20240612	171800	43723275	4045	4045	4045	4045	0
81	20240612	171700	43723275	4045	4045	4045	4045	0
82	20240612	171600	43723275	4045	4045	4045	4045	0
83	20240612	171500	43723275	4045	4045	4045	4045	0
84	20240612	171400	43723275	4045	4045	4045	4045	0
85	20240612	171300	43723275	4045	4045	4045	4045	0
86	20240612	171200	43723275	4045	4045	4045	4045	0
87	20240612	171100	43723275	4045	4045	4045	4045	0
88	20240612	171000	43723275	4045	4045	4045	4045	0
89	20240612	170900	43723275	4045	4045	4045	4045	0
90	20240612	170800	43723275	4045	4045	4045	4045	0
91	20240612	170700	43723275	4045	4045	4045	4045	0
92	20240612	170600	43723275	4045	4045	4045	4045	189
93	20240612	170500	43723275	4045	4045	4045	4045	0
94	20240612	170400	43723275	4045	4045	4045	4045	0
95	20240612	170300	43723275	4045	4045	4045	4045	0
96	20240612	170200	43723275	4045	4045	4045	4045	0
97	20240612	170100	43723275	4045	4045	4045	4045	0
98	20240612	170000	43723275	4045	4045	4045	4045	0
99	20240612	165900	43723275	4045	4045	4045	4045	0
100	20240612	165800	43723275	4045	4045	4045	4045	0
101	20240612	165700	43723275	4045	4045	4045	4045	0
102	20240612	165600	43723275	4045	4045	4045	4045	0
103	20240612	165500	43723275	4045	4045	4045	4045	0
104	20240612	165400	43723275	4045	4045	4045	4045	0
105	20240612	165300	43723275	4045	4045	4045	4045	0
106	20240612	165200	43723275	4045	4045	4045	4045	0
107	20240612	165100	43723275	4045	4045	4045	4045	0
108	20240612	165000	43723275	4045	4045	4045	4045	0
109	20240612	164900	43723275	4045	4045	4045	4045	0
110	20240612	164800	43723275	4045	4045	4045	4045	0
111	20240612	164700	43723275	4045	4045	4045	4045	0
112	20240612	164600	43723275	4045	4045	4045	4045	0
113	20240612	164500	43723275	4045	4045	4045	4045	0
114	20240612	164400	43723275	4045	4045	4045	4045	0
115	20240612	164300	43723275	4045	4045	4045	4045	0
116	20240612	164200	43723275	4045	4045	4045	4045	0
117	20240612	164100	43723275	4045	4045	4045	4045	0
118	20240612	164000	43723275	4045	4045	4045	4045	0
119	20240612	163900	43723275	4045	4045	4045	4045	0
120	20240612	163800	43723275	4045	4045	4045	4045	0
121	20240612	163700	43723275	4045	4045	4045	4045	0
122	20240612	163600	43723275	4045	4045	4045	4045	189
123	20240612	163500	43723275	4045	4045	4045	4045	0
124	20240612	163400	43723275	4045	4045	4045	4045	0
125	20240612	163300	43723275	4045	4045	4045	4045	0
126	20240612	163200	43723275	4045	4045	4045	4045	0
127	20240612	163100	43723275	4045	4045	4045	4045	0
128	20240612	163000	43723275	4045	4045	4045	4045	0
129	20240612	162900	43723275	4045	4045	4045	4045	0
130	20240612	162800	43723275	4045	4045	4045	4045	0
131	20240612	162700	43723275	4045	4045	4045	4045	0
132	20240612	162600	43723275	4045	4045	4045	4045	0
133	20240612	162500	43723275	4045	4045	4045	4045	0
134	20240612	162400	43723275	4045	4045	4045	4045	0
135	20240612	162300	43723275	4045	4045	4045	4045	0
136	20240612	162200	43723275	4045	4045	4045	4045	0
137	20240612	162100	43723275	4045	4045	4045	4045	0
138	20240612	162000	43723275	4045	4045	4045	4045	0
139	20240612	161900	43723275	4045	4045	4045	4045	0
140	20240612	161800	43723275	4045	4045	4045	4045	0
141	20240612	161700	43723275	4045	4045	4045	4045	0
142	20240612	161600	43723275	4045	4045	4045	4045	0
143	20240612	161500	43723275	4045	4045	4045	4045	0
144	20240612	161400	43723275	4045	4045	4045	4045	0
145	20240612	161300	43723275	4045	4045	4045	4045	0
146	20240612	161200	43723275	4045	4045	4045	4045	0
147	20240612	161100	43723275	4045	4045	4045	4045	0
148	20240612	161000	43723275	4045	4045	4045	4045	0
149	20240612	160900	43723275	4045	4045	4045	4045	0
150	20240612	160800	43723275	4045	4045	4045	4045	0
151	20240612	160700	43723275	4045	4045	4045	4045	0
152	20240612	160600	43723275	4045	4045	4045	4045	189
153	20240612	160500	43723275	4045	4045	4045	4045	0
154	20240612	160400	43723275	4045	4045	4045	4045	0
155	20240612	160300	43723275	4045	4045	4045	4045	0
156	20240612	160200	43723275	4045	4045	4045	4045	0
157	20240612	160100	43723275	4045	4045	4045	4045	0
158	20240612	160000	43723275	4045	4045	4045	4045	0
159	20240612	155900	43723275	4045	4045	4045	4045	0
160	20240612	155800	43723275	4045	4045	4045	4045	0
161	20240612	155700	43723275	4045	4045	4045	4045	0
162	20240612	155600	43723275	4045	4045	4045	4045	0
163	20240612	155500	43723275	4045	4045	4045	4045	0
164	20240612	155400	43723275	4045	4045	4045	4045	0
165	20240612	155300	43723275	4045	4045	4045	4045	0
166	20240612	155200	43723275	4045	4045	4045	4045	0
167	20240612	155100	43723275	4045	4045	4045	4045	0
168	20240612	155000	43723275	4045	4045	4045	4045	0
169	20240612	154900	43723275	4045	4045	4045	4045	0
170	20240612	154800	43723275	4045	4045	4045	4045	0
171	20240612	154700	43723275	4045	4045	4045	4045	0
172	20240612	154600	43723275	4045	4045	4045	4045	0
173	20240612	154500	43723275	4045	4045	4045	4045	0
174	20240612	154400	43723275	4045	4045	4045	4045	0
175	20240612	154300	43723275	4045	4045	4045	4045	0
176	20240612	154200	43723275	4045	4045	4045	4045	0
177	20240612	154100	43723275	4045	4045	4045	4045	0
178	20240612	154000	43723275	4045	4045	4045	4045	0
179	20240612	153900	43723275	4045	4045	4045	4045	0
180	20240612	153800	43723275	4045	4045	4045	4045	0
181	20240612	153700	43723275	4045	4045	4045	4045	0
182	20240612	153600	43723275	4045	4045	4045	4045	189
183	20240612	153500	43723275	4045	4045	4045	4045	0
184	20240612	153400	43723275	4045	4045	4045	4045	0
185	20240612	153300	43723275	4045	4045	4045	4045	0
186	20240612	153200	43723275	4045	4045	4045	4045	0
187	20240612	153100	43723275	4045	4045	4045	4045	0
188	20240612	153000	43723275	4045	4045	4045	4045	189
189	20240612	152900	42958770	4045	4045	4045	4045	0
190	20240612	152800	42958770	4045	4045	4045	4045	0
191	20240612	152700	42958770	4045	4045	4045	4045	0
192	20240612	152600	42958770	4045	4045	4045	4045	0
193	20240612	152500	42958770	4045	4045	4045	4045	0
194	20240612	152400	42958770	4045	4045	4045	4045	0
195	20240612	152300	42958770	4045	4045	4045	4045	0
196	20240612	152200	42958770	4045	4045	4045	4045	0
197	20240612	152100	42958770	4045	4045	4045	4045	0
198	20240612	152000	42958770	4045	4045	4045	4045	0
199	20240612	151900	42958770	4045	4045	4045	4045	0
200	20240612	151800	42958770	4045	4045	4045	4045	30
201	20240612	151700	42837420	4045	4045	4045	4045	50
202	20240612	151600	42635170	4045	4020	4045	4000	1001
203	20240612	151500	38623185	4050	4045	4050	4015	114
204	20240612	151400	38163845	4015	4020	4020	4015	247
205	20240612	151300	37171685	4050	4050	4050	4050	0
206	20240612	151200	37171685	4050	4050	4050	4050	0
207	20240612	151100	37171685	4050	4050	4050	4050	0
208	20240612	151000	37171685	4050	4050	4050	4050	0
209	20240612	150900	37171685	4050	4050	4050	4050	0
210	20240612	150800	37171685	4050	4050	4050	4050	0
211	20240612	150700	37171685	4050	4050	4050	4050	0
212	20240612	150600	37171685	4050	4050	4050	4050	0
213	20240612	150500	37171685	4050	4050	4050	4050	0
214	20240612	150400	37171685	4050	4050	4050	4050	0
215	20240612	150300	37171685	4050	4050	4050	4050	0
216	20240612	150200	37171685	4050	4050	4050	4050	0
217	20240612	150100	37171685	4050	4050	4050	4050	0
218	20240612	150000	37171685	4050	4050	4050	4050	0
219	20240612	145900	37171685	4050	4050	4050	4050	0
220	20240612	145800	37171685	4050	4050	4050	4050	0
221	20240612	145700	37171685	4050	4050	4050	4050	0
222	20240612	145600	37171685	4050	4050	4050	4050	0
223	20240612	145500	37171685	4050	4050	4050	4050	0
224	20240612	145400	37171685	4050	4025	4050	4020	209
225	20240612	145300	36331155	4050	4050	4050	4050	0
226	20240612	145200	36331155	4050	4050	4050	4050	0
227	20240612	145100	36331155	4050	4050	4050	4050	0
228	20240612	145000	36331155	4050	4050	4050	4050	0
229	20240612	144900	36331155	4050	4050	4050	4050	0
230	20240612	144800	36331155	4050	4050	4050	4050	0
231	20240612	144700	36331155	4050	4050	4050	4050	0
232	20240612	144600	36331155	4050	4050	4050	4050	0
233	20240612	144500	36331155	4050	4050	4050	4050	0
234	20240612	144400	36331155	4050	4050	4050	4050	0
235	20240612	144300	36331155	4050	4050	4050	4050	0
236	20240612	144200	36331155	4050	4050	4050	4050	0
237	20240612	144100	36331155	4050	4050	4050	4050	0
238	20240612	144000	36331155	4050	4050	4050	4050	0
239	20240612	143900	36331155	4050	4050	4050	4050	1
240	20240612	143800	36327105	4025	4025	4025	4025	8
241	20240612	143700	36294905	4050	4050	4050	4050	0
242	20240612	143600	36294905	4050	4050	4050	4050	0
243	20240612	143500	36294905	4050	4050	4050	4050	0
244	20240612	143400	36294905	4050	4050	4050	4050	0
245	20240612	143300	36294905	4050	4030	4050	4030	47
246	20240612	143200	36105475	4030	4040	4040	4030	127
247	20240612	143100	35593530	4055	4055	4055	4055	0
248	20240612	143000	35593530	4055	4055	4055	4055	0
249	20240612	142900	35593530	4055	4055	4055	4055	0
250	20240612	142800	35593530	4055	4055	4055	4055	0
251	20240612	142700	35593530	4055	4055	4055	4055	0
252	20240612	142600	35593530	4055	4055	4055	4055	0
253	20240612	142500	35593530	4055	4055	4055	4055	0
254	20240612	142400	35593530	4055	4055	4055	4055	0
255	20240612	142300	35593530	4055	4055	4055	4055	0
256	20240612	142200	35593530	4055	4055	4055	4055	0
257	20240612	142100	35593530	4055	4055	4055	4055	0
258	20240612	142000	35593530	4055	4055	4055	4055	0
259	20240612	141900	35593530	4055	4055	4055	4055	0
260	20240612	141800	35593530	4055	4055	4055	4055	0
261	20240612	141700	35593530	4055	4055	4055	4055	0
262	20240612	141600	35593530	4055	4055	4055	4055	0
263	20240612	141500	35593530	4055	4055	4055	4055	0
264	20240612	141400	35593530	4055	4055	4055	4055	0
265	20240612	141300	35593530	4055	4055	4055	4055	0
266	20240612	141200	35593530	4055	4055	4055	4055	0
267	20240612	141100	35593530	4055	4055	4055	4055	0
268	20240612	141000	35593530	4055	4055	4055	4055	0
269	20240612	140900	35593530	4055	4055	4055	4055	0
270	20240612	140800	35593530	4055	4055	4055	4055	0
271	20240612	140700	35593530	4055	4050	4055	4050	9
272	20240612	140600	35557075	4050	4050	4050	4050	2
273	20240612	140500	35548975	4050	4025	4050	4020	207
274	20240612	140400	34715765	4055	4055	4055	4055	10
275	20240612	140300	34675215	4055	4040	4055	4020	542
276	20240612	140200	32489465	4040	4040	4040	4040	0
277	20240612	140100	32489465	4040	4040	4040	4040	0
278	20240612	140000	32489465	4040	4040	4040	4040	180
279	20240612	135900	31762265	4040	4040	4040	4040	0
280	20240612	135800	31762265	4040	4040	4040	4040	0
281	20240612	135700	31762265	4040	4050	4050	4040	21
282	20240612	135600	31677305	4060	4060	4060	4060	0
283	20240612	135500	31677305	4060	4060	4060	4060	0
284	20240612	135400	31677305	4060	4060	4060	4060	0
285	20240612	135300	31677305	4060	4060	4060	4060	0
286	20240612	135200	31677305	4060	4060	4060	4060	0
287	20240612	135100	31677305	4060	4060	4060	4060	0
288	20240612	135000	31677305	4060	4060	4060	4060	0
289	20240612	134900	31677305	4060	4060	4060	4060	0
290	20240612	134800	31677305	4060	4060	4060	4060	0
291	20240612	134700	31677305	4060	4060	4060	4060	0
292	20240612	134600	31677305	4060	4060	4060	4060	0
293	20240612	134500	31677305	4060	4060	4060	4060	0
294	20240612	134400	31677305	4060	4060	4060	4060	0
295	20240612	134300	31677305	4060	4060	4060	4060	0
296	20240612	134200	31677305	4060	4060	4060	4060	0
297	20240612	134100	31677305	4060	4060	4060	4060	0
298	20240612	134000	31677305	4060	4060	4060	4060	0
299	20240612	133900	31677305	4060	4060	4060	4060	0
300	20240612	133800	31677305	4060	4060	4060	4060	0
301	20240612	133700	31677305	4060	4060	4060	4060	0
302	20240612	133600	31677305	4060	4060	4060	4060	0
303	20240612	133500	31677305	4060	4060	4060	4060	0
304	20240612	133400	31677305	4060	4060	4060	4060	0
305	20240612	133300	31677305	4060	4060	4060	4060	0
306	20240612	133200	31677305	4060	4060	4060	4060	0
307	20240612	133100	31677305	4060	4060	4060	4060	1
308	20240612	133000	31673245	4055	4055	4055	4055	3
309	20240612	132900	31661080	4060	4060	4060	4060	0
310	20240612	132800	31661080	4060	4060	4060	4060	0
311	20240612	132700	31661080	4060	4060	4060	4060	0
312	20240612	132600	31661080	4060	4060	4060	4060	0
313	20240612	132500	31661080	4060	4060	4060	4060	0
314	20240612	132400	31661080	4060	4060	4060	4060	0
315	20240612	132300	31661080	4060	4060	4060	4060	0
316	20240612	132200	31661080	4060	4060	4060	4060	0
317	20240612	132100	31661080	4060	4060	4060	4060	0
318	20240612	132000	31661080	4060	4060	4060	4060	0
319	20240612	131900	31661080	4060	4060	4060	4060	0
320	20240612	131800	31661080	4060	4060	4060	4060	0
321	20240612	131700	31661080	4060	4060	4060	4060	0
322	20240612	131600	31661080	4060	4060	4060	4060	0
323	20240612	131500	31661080	4060	4060	4060	4060	0
324	20240612	131400	31661080	4060	4060	4060	4060	0
325	20240612	131300	31661080	4060	4060	4060	4060	0
326	20240612	131200	31661080	4060	4060	4060	4060	0
327	20240612	131100	31661080	4060	4060	4060	4060	0
328	20240612	131000	31661080	4060	4060	4060	4060	0
329	20240612	130900	31661080	4060	4060	4060	4060	0
330	20240612	130800	31661080	4060	4060	4060	4060	0
331	20240612	130700	31661080	4060	4060	4060	4060	0
332	20240612	130600	31661080	4060	4060	4060	4060	0
333	20240612	130500	31661080	4060	4060	4060	4060	0
334	20240612	130400	31661080	4060	4060	4060	4060	0
335	20240612	130300	31661080	4060	4060	4060	4060	0
336	20240612	130200	31661080	4060	4060	4060	4060	0
337	20240612	130100	31661080	4060	4060	4060	4060	0
338	20240612	130000	31661080	4060	4060	4060	4060	0
339	20240612	125900	31661080	4060	4060	4060	4060	0
340	20240612	125800	31661080	4060	4060	4060	4060	0
341	20240612	125700	31661080	4060	4060	4060	4060	0
342	20240612	125600	31661080	4060	4060	4060	4060	0
343	20240612	125500	31661080	4060	4060	4060	4060	0
344	20240612	125400	31661080	4060	4060	4060	4060	0
345	20240612	125300	31661080	4060	4060	4060	4060	0
346	20240612	125200	31661080	4060	4060	4060	4060	0
347	20240612	125100	31661080	4060	4060	4060	4060	0
348	20240612	125000	31661080	4060	4060	4060	4060	0
349	20240612	124900	31661080	4060	4060	4060	4060	0
350	20240612	124800	31661080	4060	4060	4060	4060	0
351	20240612	124700	31661080	4060	4060	4060	4060	0
352	20240612	124600	31661080	4060	4060	4060	4060	0
353	20240612	124500	31661080	4060	4060	4060	4060	0
354	20240612	124400	31661080	4060	4060	4060	4060	0
355	20240612	124300	31661080	4060	4060	4060	4060	0
356	20240612	124200	31661080	4060	4060	4060	4060	0
357	20240612	124100	31661080	4060	4060	4060	4060	0
358	20240612	124000	31661080	4060	4060	4060	4060	0
359	20240612	123900	31661080	4060	4060	4060	4060	0
360	20240612	123800	31661080	4060	4060	4060	4060	0
361	20240612	123700	31661080	4060	4060	4060	4060	0
362	20240612	123600	31661080	4060	4060	4060	4060	0
363	20240612	123500	31661080	4060	4060	4060	4060	0
364	20240612	123400	31661080	4060	4060	4060	4060	0
365	20240612	123300	31661080	4060	4060	4060	4060	0
366	20240612	123200	31661080	4060	4060	4060	4060	0
367	20240612	123100	31661080	4060	4060	4060	4060	0
368	20240612	123000	31661080	4060	4060	4060	4060	0
369	20240612	122900	31661080	4060	4060	4060	4060	0
370	20240612	122800	31661080	4060	4060	4060	4060	0
371	20240612	122700	31661080	4060	4060	4060	4060	0
372	20240612	122600	31661080	4060	4060	4060	4060	0
373	20240612	122500	31661080	4060	4060	4060	4060	0
374	20240612	122400	31661080	4060	4060	4060	4060	1
375	20240612	122300	31657020	4040	4040	4040	4040	0
376	20240612	122200	31657020	4040	4040	4040	4040	0
377	20240612	122100	31657020	4040	4040	4040	4040	0
378	20240612	122000	31657020	4040	4040	4040	4040	0
379	20240612	121900	31657020	4040	4040	4040	4040	0
380	20240612	121800	31657020	4040	4040	4040	4040	0
381	20240612	121700	31657020	4040	4040	4040	4040	0
382	20240612	121600	31657020	4040	4040	4040	4040	0
383	20240612	121500	31657020	4040	4040	4040	4040	0
384	20240612	121400	31657020	4040	4040	4040	4040	66
385	20240612	121300	31390380	4040	4040	4040	4040	82
386	20240612	121200	31059100	4045	4045	4045	4045	0
387	20240612	121100	31059100	4045	4055	4055	4045	1129
388	20240612	121000	26486825	4060	4060	4060	4060	0
389	20240612	120900	26486825	4060	4060	4060	4060	0
390	20240612	120800	26486825	4060	4060	4060	4060	0
391	20240612	120700	26486825	4060	4060	4060	4060	0
392	20240612	120600	26486825	4060	4060	4060	4060	0
393	20240612	120500	26486825	4060	4060	4060	4060	0
394	20240612	120400	26486825	4060	4060	4060	4060	0
395	20240612	120300	26486825	4060	4060	4060	4060	0
396	20240612	120200	26486825	4060	4060	4060	4060	0
397	20240612	120100	26486825	4060	4060	4060	4060	0
398	20240612	120000	26486825	4060	4060	4060	4060	74
399	20240612	115900	26186385	4065	4065	4065	4065	0
400	20240612	115800	26186385	4065	4065	4065	4065	0
401	20240612	115700	26186385	4065	4065	4065	4065	0
402	20240612	115600	26186385	4065	4065	4065	4065	0
403	20240612	115500	26186385	4065	4065	4065	4065	60
404	20240612	115400	25942485	4075	4075	4075	4075	0
405	20240612	115300	25942485	4075	4075	4075	4075	0
406	20240612	115200	25942485	4075	4075	4075	4075	0
407	20240612	115100	25942485	4075	4075	4075	4075	0
408	20240612	115000	25942485	4075	4075	4075	4075	70
409	20240612	114900	25657235	4075	4075	4075	4075	0
410	20240612	114800	25657235	4075	4075	4075	4075	0
411	20240612	114700	25657235	4075	4075	4075	4075	5
412	20240612	114600	25636860	4075	4075	4075	4075	0
413	20240612	114500	25636860	4075	4075	4075	4075	0
414	20240612	114400	25636860	4075	4075	4075	4075	0
415	20240612	114300	25636860	4075	4075	4075	4075	1
416	20240612	114200	25632785	4075	4075	4075	4075	0
417	20240612	114100	25632785	4075	4070	4075	4070	3224
418	20240612	114000	12495010	4065	4065	4065	4065	0
419	20240612	113900	12495010	4065	4065	4065	4065	0
420	20240612	113800	12495010	4065	4065	4065	4065	0
421	20240612	113700	12495010	4065	4065	4065	4065	0
422	20240612	113600	12495010	4065	4065	4065	4065	0
423	20240612	113500	12495010	4065	4065	4065	4065	0
424	20240612	113400	12495010	4065	4065	4065	4065	0
425	20240612	113300	12495010	4065	4065	4065	4065	0
426	20240612	113200	12495010	4065	4065	4065	4065	0
427	20240612	113100	12495010	4065	4065	4065	4065	0
428	20240612	113000	12495010	4065	4065	4065	4065	0
429	20240612	112900	12495010	4065	4065	4065	4065	5
430	20240612	112800	12474685	4065	4065	4065	4065	0
431	20240612	112700	12474685	4065	4065	4065	4065	0
432	20240612	112600	12474685	4065	4065	4065	4065	0
433	20240612	112500	12474685	4065	4065	4065	4065	0
434	20240612	112400	12474685	4065	4065	4065	4065	0
435	20240612	112300	12474685	4065	4065	4065	4065	0
436	20240612	112200	12474685	4065	4065	4065	4065	0
437	20240612	112100	12474685	4065	4065	4065	4065	0
438	20240612	112000	12474685	4065	4065	4065	4065	0
439	20240612	111900	12474685	4065	4065	4065	4065	0
440	20240612	111800	12474685	4065	4065	4065	4065	0
441	20240612	111700	12474685	4065	4065	4065	4065	500
442	20240612	111600	10442185	4055	4055	4055	4055	0
443	20240612	111500	10442185	4055	4055	4055	4055	0
444	20240612	111400	10442185	4055	4055	4055	4055	0
445	20240612	111300	10442185	4055	4055	4055	4055	0
446	20240612	111200	10442185	4055	4055	4055	4055	0
447	20240612	111100	10442185	4055	4055	4055	4055	0
448	20240612	111000	10442185	4055	4055	4055	4055	0
449	20240612	110900	10442185	4055	4055	4055	4055	0
450	20240612	110800	10442185	4055	4055	4055	4055	0
451	20240612	110700	10442185	4055	4055	4055	4055	0
452	20240612	110600	10442185	4055	4055	4055	4055	0
453	20240612	110500	10442185	4055	4055	4055	4055	0
454	20240612	110400	10442185	4055	4055	4055	4055	0
455	20240612	110300	10442185	4055	4055	4055	4055	0
456	20240612	110200	10442185	4055	4055	4055	4055	0
457	20240612	110100	10442185	4055	4055	4055	4055	0
458	20240612	110000	10442185	4055	4055	4055	4055	718
459	20240612	105900	7530695	4055	4055	4055	4055	0
460	20240612	105800	7530695	4055	4055	4055	4055	20
461	20240612	105700	7449595	4055	4055	4055	4055	0
462	20240612	105600	7449595	4055	4055	4055	4055	0
463	20240612	105500	7449595	4055	4055	4055	4055	31
464	20240612	105400	7323890	4050	4050	4050	4050	0
465	20240612	105300	7323890	4050	4050	4050	4050	0
466	20240612	105200	7323890	4050	4050	4050	4050	0
467	20240612	105100	7323890	4050	4050	4050	4050	0
468	20240612	105000	7323890	4050	4050	4050	4050	0
469	20240612	104900	7323890	4050	4050	4050	4050	0
470	20240612	104800	7323890	4050	4050	4050	4050	0
471	20240612	104700	7323890	4050	4050	4050	4050	0
472	20240612	104600	7323890	4050	4050	4050	4050	0
473	20240612	104500	7323890	4050	4050	4050	4050	0
474	20240612	104400	7323890	4050	4050	4050	4050	0
475	20240612	104300	7323890	4050	4050	4050	4050	0
476	20240612	104200	7323890	4050	4050	4050	4050	0
477	20240612	104100	7323890	4050	4050	4050	4050	0
478	20240612	104000	7323890	4050	4050	4050	4050	0
479	20240612	103900	7323890	4050	4050	4050	4050	0
480	20240612	103800	7323890	4050	4050	4050	4050	0
481	20240612	103700	7323890	4050	4050	4050	4050	0
482	20240612	103600	7323890	4050	4050	4050	4050	0
483	20240612	103500	7323890	4050	4050	4050	4050	0
484	20240612	103400	7323890	4050	4050	4050	4050	0
485	20240612	103300	7323890	4050	4050	4050	4050	0
486	20240612	103200	7323890	4050	4050	4050	4050	0
487	20240612	103100	7323890	4050	4050	4050	4050	0
488	20240612	103000	7323890	4050	4050	4050	4050	0
489	20240612	102900	7323890	4050	4050	4050	4050	0
490	20240612	102800	7323890	4050	4050	4050	4050	0
491	20240612	102700	7323890	4050	4050	4050	4050	0
492	20240612	102600	7323890	4050	4050	4050	4050	0
493	20240612	102500	7323890	4050	4050	4050	4050	0
494	20240612	102400	7323890	4050	4050	4050	4050	0
495	20240612	102300	7323890	4050	4050	4050	4050	0
496	20240612	102200	7323890	4050	4050	4050	4050	0
497	20240612	102100	7323890	4050	4050	4050	4050	0
498	20240612	102000	7323890	4050	4050	4050	4050	0
499	20240612	101900	7323890	4050	4050	4050	4050	0
500	20240612	101800	7323890	4050	4070	4070	4050	600
501	20240612	101700	4893290	4075	4075	4075	4075	0
502	20240612	101600	4893290	4075	4075	4075	4075	0
503	20240612	101500	4893290	4075	4075	4075	4075	4
504	20240612	101400	4876990	4080	4080	4080	4080	0
505	20240612	101300	4876990	4080	4080	4080	4080	0
506	20240612	101200	4876990	4080	4080	4080	4080	0
507	20240612	101100	4876990	4080	4080	4080	4080	0
508	20240612	101000	4876990	4080	4080	4080	4080	0
509	20240612	100900	4876990	4080	4080	4080	4080	0
510	20240612	100800	4876990	4080	4080	4080	4080	0
511	20240612	100700	4876990	4080	4080	4080	4080	0
512	20240612	100600	4876990	4080	4080	4080	4080	1
513	20240612	100500	4872910	4070	4070	4070	4070	0
514	20240612	100400	4872910	4070	4070	4070	4070	0
515	20240612	100300	4872910	4070	4070	4070	4070	1
516	20240612	100200	4868840	4070	4070	4070	4070	0
517	20240612	100100	4868840	4070	4070	4070	4070	0
518	20240612	100000	4868840	4070	4070	4070	4070	0
519	20240612	095900	4868840	4070	4070	4070	4070	3
520	20240612	095800	4856630	4080	4080	4080	4080	0
521	20240612	095700	4856630	4080	4080	4080	4080	2
522	20240612	095600	4848470	4080	4080	4080	4080	0
523	20240612	095500	4848470	4080	4080	4080	4080	0
524	20240612	095400	4848470	4080	4080	4080	4080	1
525	20240612	095300	4844390	4075	4075	4075	4075	0
526	20240612	095200	4844390	4075	4075	4075	4075	0
527	20240612	095100	4844390	4075	4075	4075	4075	0
528	20240612	095000	4844390	4075	4075	4075	4075	0
529	20240612	094900	4844390	4075	4075	4075	4075	0
530	20240612	094800	4844390	4075	4075	4075	4075	0
531	20240612	094700	4844390	4075	4075	4075	4075	0
532	20240612	094600	4844390	4075	4075	4075	4075	0
533	20240612	094500	4844390	4075	4075	4075	4075	0
534	20240612	094400	4844390	4075	4075	4075	4075	0
535	20240612	094300	4844390	4075	4075	4075	4075	0
536	20240612	094200	4844390	4075	4075	4075	4075	0
537	20240612	094100	4844390	4075	4075	4075	4075	0
538	20240612	094000	4844390	4075	4075	4075	4075	1
539	20240612	093900	4840315	4075	4075	4075	4075	0
540	20240612	093800	4840315	4075	4075	4075	4075	0
541	20240612	093700	4840315	4075	4075	4075	4075	0
542	20240612	093600	4840315	4075	4075	4075	4075	0
543	20240612	093500	4840315	4075	4075	4075	4075	0
544	20240612	093400	4840315	4075	4075	4075	4075	0
545	20240612	093300	4840315	4075	4075	4075	4075	0
546	20240612	093200	4840315	4075	4075	4075	4075	0
547	20240612	093100	4840315	4075	4075	4075	4075	0
548	20240612	093000	4840315	4075	4075	4075	4075	0
549	20240612	092900	4840315	4075	4075	4075	4075	0
550	20240612	092800	4840315	4075	4075	4075	4075	0
551	20240612	092700	4840315	4075	4075	4075	4075	160
552	20240612	092600	4188315	4045	4045	4045	4045	0
553	20240612	092500	4188315	4045	4045	4045	4045	10
554	20240612	092400	4147865	4040	4040	4040	4040	128
555	20240612	092300	3630745	4045	4045	4045	4045	5
556	20240612	092200	3610520	4075	4075	4075	4075	0
557	20240612	092100	3610520	4075	4075	4075	4075	0
558	20240612	092000	3610520	4075	4075	4075	4075	0
559	20240612	091900	3610520	4075	4075	4075	4075	1
560	20240612	091800	3606445	4040	4040	4040	4040	0
561	20240612	091700	3606445	4040	4040	4040	4040	0
562	20240612	091600	3606445	4040	4040	4040	4040	669
563	20240612	091500	903685	4040	4040	4040	4040	0
564	20240612	091400	903685	4040	4040	4040	4040	0
565	20240612	091300	903685	4040	4045	4045	4040	131
566	20240612	091200	374420	4040	4040	4040	4040	0
567	20240612	091100	374420	4040	4040	4040	4040	0
568	20240612	091000	374420	4040	4040	4040	4040	1
569	20240612	090900	370380	4080	4080	4080	4080	0
570	20240612	090800	370380	4080	4080	4080	4080	1
571	20240612	090700	366300	4070	4070	4070	4070	0
572	20240612	090600	366300	4070	4070	4070	4070	0
573	20240612	090500	366300	4070	4070	4070	4070	0
574	20240612	090400	366300	4070	4070	4070	4070	0
575	20240612	090300	366300	4070	4070	4070	4070	0
576	20240612	090200	366300	4070	4070	4070	4070	0
577	20240612	090100	366300	4070	4070	4070	4070	0
578	20240612	090000	366300	4070	4070	4070	4070	90