KissMeData/002230/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	183600	29507705	4040	4040	4040	4040	106
3	20240627	183500	29507705	4040	4040	4040	4040	0
4	20240627	183400	29507705	4040	4040	4040	4040	0
5	20240627	183300	29507705	4040	4040	4040	4040	0
6	20240627	183200	29507705	4040	4040	4040	4040	0
7	20240627	183100	29507705	4040	4040	4040	4040	0
8	20240627	183000	29507705	4040	4040	4040	4040	0
9	20240627	182900	29507705	4040	4040	4040	4040	0
10	20240627	182800	29507705	4040	4040	4040	4040	0
11	20240627	182700	29507705	4040	4040	4040	4040	0
12	20240627	182600	29507705	4040	4040	4040	4040	0
13	20240627	182500	29507705	4040	4040	4040	4040	0
14	20240627	182400	29507705	4040	4040	4040	4040	0
15	20240627	182300	29507705	4040	4040	4040	4040	0
16	20240627	182200	29507705	4040	4040	4040	4040	0
17	20240627	182100	29507705	4040	4040	4040	4040	0
18	20240627	182000	29507705	4040	4040	4040	4040	0
19	20240627	181900	29507705	4040	4040	4040	4040	0
20	20240627	181800	29507705	4040	4040	4040	4040	0
21	20240627	181700	29507705	4040	4040	4040	4040	0
22	20240627	181600	29507705	4040	4040	4040	4040	0
23	20240627	181500	29507705	4040	4040	4040	4040	0
24	20240627	181400	29507705	4040	4040	4040	4040	0
25	20240627	181300	29507705	4040	4040	4040	4040	0
26	20240627	181200	29507705	4040	4040	4040	4040	0
27	20240627	181100	29507705	4040	4040	4040	4040	0
28	20240627	181000	29507705	4040	4040	4040	4040	0
29	20240627	180900	29507705	4040	4040	4040	4040	0
30	20240627	180800	29507705	4040	4040	4040	4040	0
31	20240627	180700	29507705	4040	4040	4040	4040	0
32	20240627	180600	29507705	4040	4040	4040	4040	106
33	20240627	180500	29507705	4040	4040	4040	4040	0
34	20240627	180400	29507705	4040	4040	4040	4040	0
35	20240627	180300	29507705	4040	4040	4040	4040	0
36	20240627	180200	29507705	4040	4040	4040	4040	0
37	20240627	180100	29507705	4040	4040	4040	4040	0
38	20240627	180000	29507705	4040	4040	4040	4040	0
39	20240627	175900	29507705	4040	4040	4040	4040	0
40	20240627	175800	29507705	4040	4040	4040	4040	0
41	20240627	175700	29507705	4040	4040	4040	4040	0
42	20240627	175600	29507705	4040	4040	4040	4040	0
43	20240627	175500	29507705	4040	4040	4040	4040	0
44	20240627	175400	29507705	4040	4040	4040	4040	0
45	20240627	175300	29507705	4040	4040	4040	4040	0
46	20240627	175200	29507705	4040	4040	4040	4040	0
47	20240627	175100	29507705	4040	4040	4040	4040	0
48	20240627	175000	29507705	4040	4040	4040	4040	0
49	20240627	174900	29507705	4040	4040	4040	4040	0
50	20240627	174800	29507705	4040	4040	4040	4040	0
51	20240627	174700	29507705	4040	4040	4040	4040	0
52	20240627	174600	29507705	4040	4040	4040	4040	0
53	20240627	174500	29507705	4040	4040	4040	4040	0
54	20240627	174400	29507705	4040	4040	4040	4040	0
55	20240627	174300	29507705	4040	4040	4040	4040	0
56	20240627	174200	29507705	4040	4040	4040	4040	0
57	20240627	174100	29507705	4040	4040	4040	4040	0
58	20240627	174000	29507705	4040	4040	4040	4040	0
59	20240627	173900	29507705	4040	4040	4040	4040	0
60	20240627	173800	29507705	4040	4040	4040	4040	0
61	20240627	173700	29507705	4040	4040	4040	4040	0
62	20240627	173600	29507705	4040	4040	4040	4040	106
63	20240627	173500	29507705	4040	4040	4040	4040	0
64	20240627	173400	29507705	4040	4040	4040	4040	0
65	20240627	173300	29507705	4040	4040	4040	4040	0
66	20240627	173200	29507705	4040	4040	4040	4040	0
67	20240627	173100	29507705	4040	4040	4040	4040	0
68	20240627	173000	29507705	4040	4040	4040	4040	0
69	20240627	172900	29507705	4040	4040	4040	4040	0
70	20240627	172800	29507705	4040	4040	4040	4040	0
71	20240627	172700	29507705	4040	4040	4040	4040	0
72	20240627	172600	29507705	4040	4040	4040	4040	0
73	20240627	172500	29507705	4040	4040	4040	4040	0
74	20240627	172400	29507705	4040	4040	4040	4040	0
75	20240627	172300	29507705	4040	4040	4040	4040	0
76	20240627	172200	29507705	4040	4040	4040	4040	0
77	20240627	172100	29507705	4040	4040	4040	4040	0
78	20240627	172000	29507705	4040	4040	4040	4040	0
79	20240627	171900	29507705	4040	4040	4040	4040	0
80	20240627	171800	29507705	4040	4040	4040	4040	0
81	20240627	171700	29507705	4040	4040	4040	4040	0
82	20240627	171600	29507705	4040	4040	4040	4040	0
83	20240627	171500	29507705	4040	4040	4040	4040	0
84	20240627	171400	29507705	4040	4040	4040	4040	0
85	20240627	171300	29507705	4040	4040	4040	4040	0
86	20240627	171200	29507705	4040	4040	4040	4040	0
87	20240627	171100	29507705	4040	4040	4040	4040	0
88	20240627	171000	29507705	4040	4040	4040	4040	0
89	20240627	170900	29507705	4040	4040	4040	4040	0
90	20240627	170800	29507705	4040	4040	4040	4040	0
91	20240627	170700	29507705	4040	4040	4040	4040	0
92	20240627	170600	29507705	4040	4040	4040	4040	106
93	20240627	170500	29507705	4040	4040	4040	4040	0
94	20240627	170400	29507705	4040	4040	4040	4040	0
95	20240627	170300	29507705	4040	4040	4040	4040	0
96	20240627	170200	29507705	4040	4040	4040	4040	0
97	20240627	170100	29507705	4040	4040	4040	4040	0
98	20240627	170000	29507705	4040	4040	4040	4040	0
99	20240627	165900	29507705	4040	4040	4040	4040	0
100	20240627	165800	29507705	4040	4040	4040	4040	0
101	20240627	165700	29507705	4040	4040	4040	4040	0
102	20240627	165600	29507705	4040	4040	4040	4040	0
103	20240627	165500	29507705	4040	4040	4040	4040	0
104	20240627	165400	29507705	4040	4040	4040	4040	0
105	20240627	165300	29507705	4040	4040	4040	4040	0
106	20240627	165200	29507705	4040	4040	4040	4040	0
107	20240627	165100	29507705	4040	4040	4040	4040	0
108	20240627	165000	29507705	4040	4040	4040	4040	0
109	20240627	164900	29507705	4040	4040	4040	4040	0
110	20240627	164800	29507705	4040	4040	4040	4040	0
111	20240627	164700	29507705	4040	4040	4040	4040	0
112	20240627	164600	29507705	4040	4040	4040	4040	0
113	20240627	164500	29507705	4040	4040	4040	4040	0
114	20240627	164400	29507705	4040	4040	4040	4040	0
115	20240627	164300	29507705	4040	4040	4040	4040	0
116	20240627	164200	29507705	4040	4040	4040	4040	0
117	20240627	164100	29507705	4040	4040	4040	4040	0
118	20240627	164000	29507705	4040	4040	4040	4040	0
119	20240627	163900	29507705	4040	4040	4040	4040	0
120	20240627	163800	29507705	4040	4040	4040	4040	0
121	20240627	163700	29507705	4040	4040	4040	4040	0
122	20240627	163600	29507705	4040	4040	4040	4040	106
123	20240627	163500	29507705	4040	4040	4040	4040	0
124	20240627	163400	29507705	4040	4040	4040	4040	0
125	20240627	163300	29507705	4040	4040	4040	4040	0
126	20240627	163200	29507705	4040	4040	4040	4040	0
127	20240627	163100	29507705	4040	4040	4040	4040	0
128	20240627	163000	29507705	4040	4040	4040	4040	0
129	20240627	162900	29507705	4040	4040	4040	4040	0
130	20240627	162800	29507705	4040	4040	4040	4040	0
131	20240627	162700	29507705	4040	4040	4040	4040	0
132	20240627	162600	29507705	4040	4040	4040	4040	0
133	20240627	162500	29507705	4040	4040	4040	4040	0
134	20240627	162400	29507705	4040	4040	4040	4040	0
135	20240627	162300	29507705	4040	4040	4040	4040	0
136	20240627	162200	29507705	4040	4040	4040	4040	0
137	20240627	162100	29507705	4040	4040	4040	4040	0
138	20240627	162000	29507705	4040	4040	4040	4040	0
139	20240627	161900	29507705	4040	4040	4040	4040	0
140	20240627	161800	29507705	4040	4040	4040	4040	0
141	20240627	161700	29507705	4040	4040	4040	4040	0
142	20240627	161600	29507705	4040	4040	4040	4040	0
143	20240627	161500	29507705	4040	4040	4040	4040	0
144	20240627	161400	29507705	4040	4040	4040	4040	0
145	20240627	161300	29507705	4040	4040	4040	4040	0
146	20240627	161200	29507705	4040	4040	4040	4040	0
147	20240627	161100	29507705	4040	4040	4040	4040	0
148	20240627	161000	29507705	4040	4040	4040	4040	0
149	20240627	160900	29507705	4040	4040	4040	4040	0
150	20240627	160800	29507705	4040	4040	4040	4040	0
151	20240627	160700	29507705	4040	4040	4040	4040	0
152	20240627	160600	29507705	4040	4040	4040	4040	106
153	20240627	160500	29507705	4040	4040	4040	4040	0
154	20240627	160400	29507705	4040	4040	4040	4040	0
155	20240627	160300	29507705	4040	4040	4040	4040	0
156	20240627	160200	29507705	4040	4040	4040	4040	0
157	20240627	160100	29507705	4040	4040	4040	4040	0
158	20240627	160000	29507705	4040	4040	4040	4040	0
159	20240627	155900	29507705	4040	4040	4040	4040	0
160	20240627	155800	29507705	4040	4040	4040	4040	0
161	20240627	155700	29507705	4040	4040	4040	4040	0
162	20240627	155600	29507705	4040	4040	4040	4040	0
163	20240627	155500	29507705	4040	4040	4040	4040	0
164	20240627	155400	29507705	4040	4040	4040	4040	0
165	20240627	155300	29507705	4040	4040	4040	4040	0
166	20240627	155200	29507705	4040	4040	4040	4040	0
167	20240627	155100	29507705	4040	4040	4040	4040	0
168	20240627	155000	29507705	4040	4040	4040	4040	0
169	20240627	154900	29507705	4040	4040	4040	4040	0
170	20240627	154800	29507705	4040	4040	4040	4040	0
171	20240627	154700	29507705	4040	4040	4040	4040	0
172	20240627	154600	29507705	4040	4040	4040	4040	0
173	20240627	154500	29507705	4040	4040	4040	4040	0
174	20240627	154400	29507705	4040	4040	4040	4040	0
175	20240627	154300	29507705	4040	4040	4040	4040	0
176	20240627	154200	29507705	4040	4040	4040	4040	0
177	20240627	154100	29507705	4040	4040	4040	4040	0
178	20240627	154000	29507705	4040	4040	4040	4040	0
179	20240627	153900	29507705	4040	4040	4040	4040	0
180	20240627	153800	29507705	4040	4040	4040	4040	0
181	20240627	153700	29507705	4040	4040	4040	4040	0
182	20240627	153600	29507705	4040	4040	4040	4040	106
183	20240627	153500	29507705	4040	4040	4040	4040	0
184	20240627	153400	29507705	4040	4040	4040	4040	0
185	20240627	153300	29507705	4040	4040	4040	4040	0
186	20240627	153200	29507705	4040	4040	4040	4040	0
187	20240627	153100	29507705	4040	4040	4040	4040	0
188	20240627	153000	29507705	4040	4040	4040	4040	106
189	20240627	152900	29079465	4040	4040	4040	4040	0
190	20240627	152800	29079465	4040	4040	4040	4040	0
191	20240627	152700	29079465	4040	4040	4040	4040	0
192	20240627	152600	29079465	4040	4040	4040	4040	0
193	20240627	152500	29079465	4040	4040	4040	4040	0
194	20240627	152400	29079465	4040	4040	4040	4040	0
195	20240627	152300	29079465	4040	4040	4040	4040	0
196	20240627	152200	29079465	4040	4040	4040	4040	0
197	20240627	152100	29079465	4040	4040	4040	4040	0
198	20240627	152000	29079465	4040	4040	4040	4040	0
199	20240627	151900	29079465	4040	4040	4040	4040	0
200	20240627	151800	29079465	4040	4040	4040	4040	0
201	20240627	151700	29079465	4040	4040	4040	4040	100
202	20240627	151600	28675465	4040	4040	4040	4040	48
203	20240627	151500	28481545	4060	4060	4060	4060	0
204	20240627	151400	28481545	4060	4060	4060	4060	0
205	20240627	151300	28481545	4060	4060	4060	4060	2
206	20240627	151200	28473425	4060	4060	4060	4060	0
207	20240627	151100	28473425	4060	4055	4060	4055	410
208	20240627	151000	26808925	4040	4040	4040	4040	0
209	20240627	150900	26808925	4040	4040	4040	4040	0
210	20240627	150800	26808925	4040	4040	4040	4040	0
211	20240627	150700	26808925	4040	4040	4040	4040	0
212	20240627	150600	26808925	4040	4040	4040	4040	0
213	20240627	150500	26808925	4040	4040	4040	4040	0
214	20240627	150400	26808925	4040	4040	4040	4040	0
215	20240627	150300	26808925	4040	4040	4040	4040	90
216	20240627	150200	26445325	4040	4040	4040	4040	0
217	20240627	150100	26445325	4040	4040	4040	4040	0
218	20240627	150000	26445325	4040	4040	4040	4040	368
219	20240627	145900	24958605	4040	4040	4040	4040	80
220	20240627	145800	24635405	4040	4040	4040	4040	20
221	20240627	145700	24554605	4040	4040	4040	4040	80
222	20240627	145600	24231405	4040	4040	4040	4040	0
223	20240627	145500	24231405	4040	4040	4040	4040	0
224	20240627	145400	24231405	4040	4040	4040	4040	31
225	20240627	145300	24106165	4040	4040	4040	4040	0
226	20240627	145200	24106165	4040	4040	4040	4040	0
227	20240627	145100	24106165	4040	4040	4040	4040	0
228	20240627	145000	24106165	4040	4040	4040	4040	0
229	20240627	144900	24106165	4040	4040	4040	4040	20
230	20240627	144800	24025365	4040	4040	4040	4040	0
231	20240627	144700	24025365	4040	4040	4040	4040	0
232	20240627	144600	24025365	4040	4040	4040	4040	0
233	20240627	144500	24025365	4040	4040	4040	4040	16
234	20240627	144400	23960725	4040	4040	4040	4040	0
235	20240627	144300	23960725	4040	4040	4040	4040	0
236	20240627	144200	23960725	4040	4040	4040	4040	0
237	20240627	144100	23960725	4040	4040	4040	4040	0
238	20240627	144000	23960725	4040	4040	4040	4040	0
239	20240627	143900	23960725	4040	4040	4040	4040	0
240	20240627	143800	23960725	4040	4040	4040	4040	20
241	20240627	143700	23879925	4035	4035	4035	4035	0
242	20240627	143600	23879925	4035	4035	4035	4035	0
243	20240627	143500	23879925	4035	4035	4035	4035	0
244	20240627	143400	23879925	4035	4035	4035	4035	0
245	20240627	143300	23879925	4035	4035	4035	4035	0
246	20240627	143200	23879925	4035	4035	4035	4035	0
247	20240627	143100	23879925	4035	4035	4035	4035	1
248	20240627	143000	23875890	4035	4035	4035	4035	0
249	20240627	142900	23875890	4035	4035	4035	4035	0
250	20240627	142800	23875890	4035	4035	4035	4035	0
251	20240627	142700	23875890	4035	4035	4035	4035	0
252	20240627	142600	23875890	4035	4035	4035	4035	0
253	20240627	142500	23875890	4035	4035	4035	4035	0
254	20240627	142400	23875890	4035	4035	4035	4035	0
255	20240627	142300	23875890	4035	4035	4035	4035	0
256	20240627	142200	23875890	4035	4035	4035	4035	0
257	20240627	142100	23875890	4035	4035	4035	4035	0
258	20240627	142000	23875890	4035	4035	4035	4035	0
259	20240627	141900	23875890	4035	4035	4035	4035	0
260	20240627	141800	23875890	4035	4035	4035	4035	0
261	20240627	141700	23875890	4035	4035	4035	4035	0
262	20240627	141600	23875890	4035	4035	4035	4035	0
263	20240627	141500	23875890	4035	4035	4035	4035	0
264	20240627	141400	23875890	4035	4035	4035	4035	0
265	20240627	141300	23875890	4035	4035	4035	4035	0
266	20240627	141200	23875890	4035	4035	4035	4035	0
267	20240627	141100	23875890	4035	4035	4035	4035	0
268	20240627	141000	23875890	4035	4035	4035	4035	0
269	20240627	140900	23875890	4035	4035	4035	4035	0
270	20240627	140800	23875890	4035	4035	4035	4035	0
271	20240627	140700	23875890	4035	4035	4035	4035	0
272	20240627	140600	23875890	4035	4035	4035	4035	0
273	20240627	140500	23875890	4035	4035	4035	4035	0
274	20240627	140400	23875890	4035	4035	4035	4035	0
275	20240627	140300	23875890	4035	4035	4035	4035	0
276	20240627	140200	23875890	4035	4035	4035	4035	0
277	20240627	140100	23875890	4035	4035	4035	4035	0
278	20240627	140000	23875890	4035	4035	4035	4035	0
279	20240627	135900	23875890	4035	4035	4035	4035	0
280	20240627	135800	23875890	4035	4035	4035	4035	0
281	20240627	135700	23875890	4035	4035	4035	4035	0
282	20240627	135600	23875890	4035	4035	4035	4035	0
283	20240627	135500	23875890	4035	4035	4035	4035	0
284	20240627	135400	23875890	4035	4035	4035	4035	0
285	20240627	135300	23875890	4035	4035	4035	4035	0
286	20240627	135200	23875890	4035	4035	4035	4035	0
287	20240627	135100	23875890	4035	4035	4035	4035	0
288	20240627	135000	23875890	4035	4035	4035	4035	0
289	20240627	134900	23875890	4035	4035	4035	4035	0
290	20240627	134800	23875890	4035	4035	4035	4035	0
291	20240627	134700	23875890	4035	4035	4035	4035	0
292	20240627	134600	23875890	4035	4035	4035	4035	2
293	20240627	134500	23867820	4065	4065	4065	4065	0
294	20240627	134400	23867820	4065	4065	4065	4065	0
295	20240627	134300	23867820	4065	4050	4065	4035	406
296	20240627	134200	22226915	4050	4060	4060	4050	320
297	20240627	134100	20929000	4060	4060	4060	4060	0
298	20240627	134000	20929000	4060	4060	4060	4060	14
299	20240627	133900	20872160	4060	4060	4060	4060	0
300	20240627	133800	20872160	4060	4060	4060	4060	0
301	20240627	133700	20872160	4060	4060	4060	4060	0
302	20240627	133600	20872160	4060	4060	4060	4060	0
303	20240627	133500	20872160	4060	4060	4060	4060	0
304	20240627	133400	20872160	4060	4060	4060	4060	0
305	20240627	133300	20872160	4060	4060	4060	4060	0
306	20240627	133200	20872160	4060	4060	4060	4060	0
307	20240627	133100	20872160	4060	4060	4060	4060	2
308	20240627	133000	20864040	4060	4060	4060	4060	0
309	20240627	132900	20864040	4060	4065	4065	4060	153
310	20240627	132800	20242845	4065	4065	4065	4065	0
311	20240627	132700	20242845	4065	4065	4065	4065	0
312	20240627	132600	20242845	4065	4065	4065	4065	0
313	20240627	132500	20242845	4065	4065	4065	4065	21
314	20240627	132400	20157480	4065	4065	4065	4065	100
315	20240627	132300	19750980	4065	4065	4065	4065	100
316	20240627	132200	19344480	4065	4065	4065	4065	0
317	20240627	132100	19344480	4065	4065	4065	4065	0
318	20240627	132000	19344480	4065	4065	4065	4065	0
319	20240627	131900	19344480	4065	4065	4065	4065	0
320	20240627	131800	19344480	4065	4065	4065	4065	0
321	20240627	131700	19344480	4065	4065	4065	4065	0
322	20240627	131600	19344480	4065	4065	4065	4065	50
323	20240627	131500	19141230	4060	4060	4060	4060	0
324	20240627	131400	19141230	4060	4060	4060	4060	0
325	20240627	131300	19141230	4060	4060	4060	4060	0
326	20240627	131200	19141230	4060	4060	4060	4060	24
327	20240627	131100	19043790	4065	4065	4065	4065	0
328	20240627	131000	19043790	4065	4065	4065	4065	0
329	20240627	130900	19043790	4065	4065	4065	4065	0
330	20240627	130800	19043790	4065	4065	4065	4065	0
331	20240627	130700	19043790	4065	4065	4065	4065	0
332	20240627	130600	19043790	4065	4065	4065	4065	0
333	20240627	130500	19043790	4065	4065	4065	4065	0
334	20240627	130400	19043790	4065	4065	4065	4065	0
335	20240627	130300	19043790	4065	4065	4065	4065	0
336	20240627	130200	19043790	4065	4065	4065	4065	0
337	20240627	130100	19043790	4065	4065	4065	4065	2
338	20240627	130000	19035660	4070	4070	4070	4070	0
339	20240627	125900	19035660	4070	4070	4070	4070	0
340	20240627	125800	19035660	4070	4070	4070	4070	0
341	20240627	125700	19035660	4070	4070	4070	4070	0
342	20240627	125600	19035660	4070	4070	4070	4070	0
343	20240627	125500	19035660	4070	4070	4070	4070	0
344	20240627	125400	19035660	4070	4070	4070	4070	100
345	20240627	125300	18628660	4070	4070	4070	4070	0
346	20240627	125200	18628660	4070	4070	4070	4070	3
347	20240627	125100	18616450	4070	4070	4070	4070	0
348	20240627	125000	18616450	4070	4070	4070	4070	0
349	20240627	124900	18616450	4070	4070	4070	4070	0
350	20240627	124800	18616450	4070	4070	4070	4070	0
351	20240627	124700	18616450	4070	4070	4070	4070	0
352	20240627	124600	18616450	4070	4070	4070	4070	0
353	20240627	124500	18616450	4070	4070	4070	4070	0
354	20240627	124400	18616450	4070	4070	4070	4070	0
355	20240627	124300	18616450	4070	4070	4070	4070	0
356	20240627	124200	18616450	4070	4070	4070	4070	0
357	20240627	124100	18616450	4070	4070	4070	4070	0
358	20240627	124000	18616450	4070	4070	4070	4070	0
359	20240627	123900	18616450	4070	4070	4070	4070	0
360	20240627	123800	18616450	4070	4070	4070	4070	0
361	20240627	123700	18616450	4070	4070	4070	4070	0
362	20240627	123600	18616450	4070	4070	4070	4070	0
363	20240627	123500	18616450	4070	4070	4070	4070	0
364	20240627	123400	18616450	4070	4070	4070	4070	0
365	20240627	123300	18616450	4070	4070	4070	4070	0
366	20240627	123200	18616450	4070	4070	4070	4070	0
367	20240627	123100	18616450	4070	4070	4070	4070	0
368	20240627	123000	18616450	4070	4070	4070	4070	0
369	20240627	122900	18616450	4070	4070	4070	4070	0
370	20240627	122800	18616450	4070	4070	4070	4070	0
371	20240627	122700	18616450	4070	4070	4070	4070	0
372	20240627	122600	18616450	4070	4070	4070	4070	0
373	20240627	122500	18616450	4070	4070	4070	4070	0
374	20240627	122400	18616450	4070	4070	4070	4070	0
375	20240627	122300	18616450	4070	4070	4070	4070	0
376	20240627	122200	18616450	4070	4070	4070	4070	0
377	20240627	122100	18616450	4070	4070	4070	4070	1
378	20240627	122000	18612380	4065	4065	4065	4065	1
379	20240627	121900	18608315	4070	4065	4070	4065	4
380	20240627	121800	18592050	4070	4070	4070	4070	0
381	20240627	121700	18592050	4070	4070	4070	4070	0
382	20240627	121600	18592050	4070	4070	4070	4070	0
383	20240627	121500	18592050	4070	4070	4070	4070	0
384	20240627	121400	18592050	4070	4070	4070	4070	0
385	20240627	121300	18592050	4070	4070	4070	4070	0
386	20240627	121200	18592050	4070	4070	4070	4070	0
387	20240627	121100	18592050	4070	4070	4070	4070	0
388	20240627	121000	18592050	4070	4070	4070	4070	0
389	20240627	120900	18592050	4070	4070	4070	4070	0
390	20240627	120800	18592050	4070	4070	4070	4070	0
391	20240627	120700	18592050	4070	4070	4070	4070	0
392	20240627	120600	18592050	4070	4070	4070	4070	0
393	20240627	120500	18592050	4070	4060	4070	4060	711
394	20240627	120400	15698620	4040	4040	4040	4040	0
395	20240627	120300	15698620	4040	4040	4040	4040	0
396	20240627	120200	15698620	4040	4040	4040	4040	0
397	20240627	120100	15698620	4040	4040	4040	4040	0
398	20240627	120000	15698620	4040	4040	4040	4040	0
399	20240627	115900	15698620	4040	4040	4040	4040	0
400	20240627	115800	15698620	4040	4040	4040	4040	0
401	20240627	115700	15698620	4040	4040	4040	4040	0
402	20240627	115600	15698620	4040	4040	4040	4040	250
403	20240627	115500	14688620	4060	4060	4060	4060	0
404	20240627	115400	14688620	4060	4060	4060	4060	0
405	20240627	115300	14688620	4060	4060	4060	4060	0
406	20240627	115200	14688620	4060	4060	4060	4060	1
407	20240627	115100	14684560	4070	4070	4070	4070	0
408	20240627	115000	14684560	4070	4070	4070	4070	0
409	20240627	114900	14684560	4070	4070	4070	4070	0
410	20240627	114800	14684560	4070	4070	4070	4070	0
411	20240627	114700	14684560	4070	4070	4070	4070	0
412	20240627	114600	14684560	4070	4070	4070	4070	0
413	20240627	114500	14684560	4070	4070	4070	4070	0
414	20240627	114400	14684560	4070	4070	4070	4070	0
415	20240627	114300	14684560	4070	4070	4070	4070	0
416	20240627	114200	14684560	4070	4070	4070	4070	0
417	20240627	114100	14684560	4070	4070	4070	4070	0
418	20240627	114000	14684560	4070	4070	4070	4070	0
419	20240627	113900	14684560	4070	4070	4070	4070	0
420	20240627	113800	14684560	4070	4070	4070	4070	0
421	20240627	113700	14684560	4070	4070	4070	4070	0
422	20240627	113600	14684560	4070	4070	4070	4070	0
423	20240627	113500	14684560	4070	4070	4070	4070	0
424	20240627	113400	14684560	4070	4070	4070	4070	0
425	20240627	113300	14684560	4070	4070	4070	4070	0
426	20240627	113200	14684560	4070	4070	4070	4070	0
427	20240627	113100	14684560	4070	4070	4070	4070	0
428	20240627	113000	14684560	4070	4070	4070	4070	0
429	20240627	112900	14684560	4070	4070	4070	4070	0
430	20240627	112800	14684560	4070	4070	4070	4070	0
431	20240627	112700	14684560	4070	4070	4070	4070	0
432	20240627	112600	14684560	4070	4070	4070	4070	0
433	20240627	112500	14684560	4070	4070	4070	4070	0
434	20240627	112400	14684560	4070	4070	4070	4070	0
435	20240627	112300	14684560	4070	4070	4070	4070	0
436	20240627	112200	14684560	4070	4070	4070	4070	0
437	20240627	112100	14684560	4070	4070	4070	4070	0
438	20240627	112000	14684560	4070	4070	4070	4070	0
439	20240627	111900	14684560	4070	4070	4070	4070	0
440	20240627	111800	14684560	4070	4070	4070	4070	0
441	20240627	111700	14684560	4070	4070	4070	4070	0
442	20240627	111600	14684560	4070	4070	4070	4070	0
443	20240627	111500	14684560	4070	4070	4070	4070	0
444	20240627	111400	14684560	4070	4070	4070	4070	0
445	20240627	111300	14684560	4070	4070	4070	4070	0
446	20240627	111200	14684560	4070	4070	4070	4070	0
447	20240627	111100	14684560	4070	4070	4070	4070	0
448	20240627	111000	14684560	4070	4070	4070	4070	0
449	20240627	110900	14684560	4070	4070	4070	4070	0
450	20240627	110800	14684560	4070	4055	4070	4055	2
451	20240627	110700	14676435	4040	4060	4060	4040	410
452	20240627	110600	13019530	4070	4070	4070	4070	0
453	20240627	110500	13019530	4070	4070	4070	4070	0
454	20240627	110400	13019530	4070	4070	4070	4070	0
455	20240627	110300	13019530	4070	4070	4070	4070	0
456	20240627	110200	13019530	4070	4070	4070	4070	0
457	20240627	110100	13019530	4070	4070	4070	4070	0
458	20240627	110000	13019530	4070	4070	4070	4070	0
459	20240627	105900	13019530	4070	4070	4070	4070	0
460	20240627	105800	13019530	4070	4070	4070	4070	0
461	20240627	105700	13019530	4070	4070	4070	4070	0
462	20240627	105600	13019530	4070	4070	4070	4070	0
463	20240627	105500	13019530	4070	4070	4070	4070	0
464	20240627	105400	13019530	4070	4070	4070	4070	0
465	20240627	105300	13019530	4070	4070	4070	4070	0
466	20240627	105200	13019530	4070	4070	4070	4070	0
467	20240627	105100	13019530	4070	4070	4070	4070	0
468	20240627	105000	13019530	4070	4070	4070	4070	0
469	20240627	104900	13019530	4070	4070	4070	4070	0
470	20240627	104800	13019530	4070	4070	4070	4070	0
471	20240627	104700	13019530	4070	4070	4070	4070	0
472	20240627	104600	13019530	4070	4070	4070	4070	1
473	20240627	104500	13015460	4070	4070	4070	4070	0
474	20240627	104400	13015460	4070	4070	4070	4070	0
475	20240627	104300	13015460	4070	4070	4070	4070	0
476	20240627	104200	13015460	4070	4070	4070	4070	2
477	20240627	104100	13007320	4070	4070	4070	4070	1
478	20240627	104000	13003250	4075	4075	4075	4075	0
479	20240627	103900	13003250	4075	4075	4075	4075	0
480	20240627	103800	13003250	4075	4075	4075	4075	0
481	20240627	103700	13003250	4075	4075	4075	4075	0
482	20240627	103600	13003250	4075	4075	4075	4075	0
483	20240627	103500	13003250	4075	4075	4075	4075	0
484	20240627	103400	13003250	4075	4075	4075	4075	0
485	20240627	103300	13003250	4075	4075	4075	4075	0
486	20240627	103200	13003250	4075	4075	4075	4075	0
487	20240627	103100	13003250	4075	4075	4075	4075	0
488	20240627	103000	13003250	4075	4075	4075	4075	0
489	20240627	102900	13003250	4075	4075	4075	4075	0
490	20240627	102800	13003250	4075	4075	4075	4075	0
491	20240627	102700	13003250	4075	4075	4075	4075	0
492	20240627	102600	13003250	4075	4075	4075	4075	0
493	20240627	102500	13003250	4075	4070	4075	4070	20
494	20240627	102400	12921845	4040	4050	4050	4040	800
495	20240627	102300	9687975	4075	4070	4075	4070	2
496	20240627	102200	9679830	4085	4085	4085	4085	0
497	20240627	102100	9679830	4085	4085	4085	4085	0
498	20240627	102000	9679830	4085	4085	4085	4085	0
499	20240627	101900	9679830	4085	4085	4085	4085	0
500	20240627	101800	9679830	4085	4085	4085	4085	0
501	20240627	101700	9679830	4085	4085	4085	4085	0
502	20240627	101600	9679830	4085	4085	4085	4085	0
503	20240627	101500	9679830	4085	4085	4085	4085	0
504	20240627	101400	9679830	4085	4085	4085	4085	0
505	20240627	101300	9679830	4085	4085	4085	4085	0
506	20240627	101200	9679830	4085	4085	4085	4085	0
507	20240627	101100	9679830	4085	4085	4085	4085	0
508	20240627	101000	9679830	4085	4085	4085	4085	0
509	20240627	100900	9679830	4085	4085	4085	4085	0
510	20240627	100800	9679830	4085	4085	4085	4085	0
511	20240627	100700	9679830	4085	4085	4085	4085	0
512	20240627	100600	9679830	4085	4085	4085	4085	3
513	20240627	100500	9667575	4085	4085	4085	4085	0
514	20240627	100400	9667575	4085	4085	4085	4085	2
515	20240627	100300	9659405	4085	4085	4085	4085	0
516	20240627	100200	9659405	4085	4085	4085	4085	0
517	20240627	100100	9659405	4085	4085	4085	4085	0
518	20240627	100000	9659405	4085	4085	4085	4085	0
519	20240627	095900	9659405	4085	4085	4085	4085	0
520	20240627	095800	9659405	4085	4085	4085	4085	0
521	20240627	095700	9659405	4085	4085	4085	4085	0
522	20240627	095600	9659405	4085	4085	4085	4085	0
523	20240627	095500	9659405	4085	4085	4085	4085	0
524	20240627	095400	9659405	4085	4085	4085	4085	0
525	20240627	095300	9659405	4085	4085	4085	4085	100
526	20240627	095200	9250905	4085	4085	4085	4085	99
527	20240627	095100	8846490	4085	4055	4085	4055	200
528	20240627	095000	8032170	4050	4050	4050	4050	0
529	20240627	094900	8032170	4050	4050	4050	4050	0
530	20240627	094800	8032170	4050	4050	4050	4050	0
531	20240627	094700	8032170	4050	4050	4050	4050	0
532	20240627	094600	8032170	4050	4050	4050	4050	0
533	20240627	094500	8032170	4050	4050	4050	4050	0
534	20240627	094400	8032170	4050	4050	4050	4050	0
535	20240627	094300	8032170	4050	4050	4050	4050	0
536	20240627	094200	8032170	4050	4050	4050	4050	0
537	20240627	094100	8032170	4050	4050	4050	4050	0
538	20240627	094000	8032170	4050	4050	4050	4050	0
539	20240627	093900	8032170	4050	4050	4050	4050	0
540	20240627	093800	8032170	4050	4050	4050	4050	0
541	20240627	093700	8032170	4050	4050	4050	4050	0
542	20240627	093600	8032170	4050	4050	4050	4050	0
543	20240627	093500	8032170	4050	4050	4050	4050	1
544	20240627	093400	8028120	4050	4050	4050	4050	0
545	20240627	093300	8028120	4050	4050	4050	4050	0
546	20240627	093200	8028120	4050	4050	4050	4050	7
547	20240627	093100	7999770	4050	4050	4050	4050	0
548	20240627	093000	7999770	4050	4050	4050	4050	0
549	20240627	092900	7999770	4050	4050	4050	4050	0
550	20240627	092800	7999770	4050	4050	4050	4050	0
551	20240627	092700	7999770	4050	4050	4050	4050	0
552	20240627	092600	7999770	4050	4050	4050	4050	0
553	20240627	092500	7999770	4050	4050	4050	4050	0
554	20240627	092400	7999770	4050	4050	4050	4050	0
555	20240627	092300	7999770	4050	4050	4050	4050	0
556	20240627	092200	7999770	4050	4050	4050	4050	0
557	20240627	092100	7999770	4050	4050	4050	4050	0
558	20240627	092000	7999770	4050	4050	4050	4050	1
559	20240627	091900	7995720	4050	4045	4050	4045	31
560	20240627	091800	7870265	4045	4045	4045	4045	0
561	20240627	091700	7870265	4045	4045	4045	4045	0
562	20240627	091600	7870265	4045	4045	4045	4045	0
563	20240627	091500	7870265	4045	4045	4045	4045	0
564	20240627	091400	7870265	4045	4045	4045	4045	0
565	20240627	091300	7870265	4045	4045	4045	4045	0
566	20240627	091200	7870265	4045	4045	4045	4045	0
567	20240627	091100	7870265	4045	4045	4045	4045	0
568	20240627	091000	7870265	4045	4045	4045	4045	0
569	20240627	090900	7870265	4045	4045	4045	4045	1
570	20240627	090800	7866220	4040	4040	4040	4040	0
571	20240627	090700	7866220	4040	4040	4040	4040	550
572	20240627	090600	5644220	4040	4040	4040	4040	4
573	20240627	090500	5628060	4045	4040	4045	4040	40
574	20240627	090400	5466335	4040	4040	4040	4040	0
575	20240627	090300	5466335	4040	4040	4040	4040	5
576	20240627	090200	5446135	4045	4045	4045	4045	125
577	20240627	090100	4940510	4050	4050	4050	4050	38
578	20240627	090000	4786610	4050	4050	4050	4050	274