KissMeData/002220/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	183600	40338220	2420	2420	2420	2420	380
3	20240603	183500	40338220	2420	2420	2420	2420	0
4	20240603	183400	40338220	2420	2420	2420	2420	0
5	20240603	183300	40338220	2420	2420	2420	2420	0
6	20240603	183200	40338220	2420	2420	2420	2420	0
7	20240603	183100	40338220	2420	2420	2420	2420	0
8	20240603	183000	40338220	2420	2420	2420	2420	0
9	20240603	182900	40338220	2420	2420	2420	2420	0
10	20240603	182800	40338220	2420	2420	2420	2420	0
11	20240603	182700	40338220	2420	2420	2420	2420	0
12	20240603	182600	40338220	2420	2420	2420	2420	0
13	20240603	182500	40338220	2420	2420	2420	2420	0
14	20240603	182400	40338220	2420	2420	2420	2420	0
15	20240603	182300	40338220	2420	2420	2420	2420	0
16	20240603	182200	40338220	2420	2420	2420	2420	0
17	20240603	182100	40338220	2420	2420	2420	2420	0
18	20240603	182000	40338220	2420	2420	2420	2420	0
19	20240603	181900	40338220	2420	2420	2420	2420	0
20	20240603	181800	40338220	2420	2420	2420	2420	0
21	20240603	181700	40338220	2420	2420	2420	2420	0
22	20240603	181600	40338220	2420	2420	2420	2420	0
23	20240603	181500	40338220	2420	2420	2420	2420	0
24	20240603	181400	40338220	2420	2420	2420	2420	0
25	20240603	181300	40338220	2420	2420	2420	2420	0
26	20240603	181200	40338220	2420	2420	2420	2420	0
27	20240603	181100	40338220	2420	2420	2420	2420	0
28	20240603	181000	40338220	2420	2420	2420	2420	0
29	20240603	180900	40338220	2420	2420	2420	2420	0
30	20240603	180800	40338220	2420	2420	2420	2420	0
31	20240603	180700	40338220	2420	2420	2420	2420	0
32	20240603	180600	40338220	2420	2420	2420	2420	380
33	20240603	180500	40338220	2420	2420	2420	2420	0
34	20240603	180400	40338220	2420	2420	2420	2420	0
35	20240603	180300	40338220	2420	2420	2420	2420	0
36	20240603	180200	40338220	2420	2420	2420	2420	0
37	20240603	180100	40338220	2420	2420	2420	2420	0
38	20240603	180000	40338220	2420	2420	2420	2420	0
39	20240603	175900	40338220	2420	2420	2420	2420	0
40	20240603	175800	40338220	2420	2420	2420	2420	0
41	20240603	175700	40338220	2420	2420	2420	2420	0
42	20240603	175600	40338220	2420	2420	2420	2420	0
43	20240603	175500	40338220	2420	2420	2420	2420	0
44	20240603	175400	40338220	2420	2420	2420	2420	0
45	20240603	175300	40338220	2420	2420	2420	2420	0
46	20240603	175200	40338220	2420	2420	2420	2420	0
47	20240603	175100	40338220	2420	2420	2420	2420	0
48	20240603	175000	40338220	2420	2420	2420	2420	0
49	20240603	174900	40338220	2420	2420	2420	2420	0
50	20240603	174800	40338220	2420	2420	2420	2420	0
51	20240603	174700	40338220	2420	2420	2420	2420	0
52	20240603	174600	40338220	2420	2420	2420	2420	0
53	20240603	174500	40338220	2420	2420	2420	2420	0
54	20240603	174400	40338220	2420	2420	2420	2420	0
55	20240603	174300	40338220	2420	2420	2420	2420	0
56	20240603	174200	40338220	2420	2420	2420	2420	0
57	20240603	174100	40338220	2420	2420	2420	2420	0
58	20240603	174000	40338220	2420	2420	2420	2420	0
59	20240603	173900	40338220	2420	2420	2420	2420	0
60	20240603	173800	40338220	2420	2420	2420	2420	0
61	20240603	173700	40338220	2420	2420	2420	2420	0
62	20240603	173600	40338220	2420	2420	2420	2420	380
63	20240603	173500	40338220	2420	2420	2420	2420	0
64	20240603	173400	40338220	2420	2420	2420	2420	0
65	20240603	173300	40338220	2420	2420	2420	2420	0
66	20240603	173200	40338220	2420	2420	2420	2420	0
67	20240603	173100	40338220	2420	2420	2420	2420	0
68	20240603	173000	40338220	2420	2420	2420	2420	0
69	20240603	172900	40338220	2420	2420	2420	2420	0
70	20240603	172800	40338220	2420	2420	2420	2420	0
71	20240603	172700	40338220	2420	2420	2420	2420	0
72	20240603	172600	40338220	2420	2420	2420	2420	0
73	20240603	172500	40338220	2420	2420	2420	2420	0
74	20240603	172400	40338220	2420	2420	2420	2420	0
75	20240603	172300	40338220	2420	2420	2420	2420	0
76	20240603	172200	40338220	2420	2420	2420	2420	0
77	20240603	172100	40338220	2420	2420	2420	2420	0
78	20240603	172000	40338220	2420	2420	2420	2420	0
79	20240603	171900	40338220	2420	2420	2420	2420	0
80	20240603	171800	40338220	2420	2420	2420	2420	0
81	20240603	171700	40338220	2420	2420	2420	2420	0
82	20240603	171600	40338220	2420	2420	2420	2420	0
83	20240603	171500	40338220	2420	2420	2420	2420	0
84	20240603	171400	40338220	2420	2420	2420	2420	0
85	20240603	171300	40338220	2420	2420	2420	2420	0
86	20240603	171200	40338220	2420	2420	2420	2420	0
87	20240603	171100	40338220	2420	2420	2420	2420	0
88	20240603	171000	40338220	2420	2420	2420	2420	0
89	20240603	170900	40338220	2420	2420	2420	2420	0
90	20240603	170800	40338220	2420	2420	2420	2420	0
91	20240603	170700	40338220	2420	2420	2420	2420	0
92	20240603	170600	40338220	2420	2420	2420	2420	380
93	20240603	170500	40338220	2420	2420	2420	2420	0
94	20240603	170400	40338220	2420	2420	2420	2420	0
95	20240603	170300	40338220	2420	2420	2420	2420	0
96	20240603	170200	40338220	2420	2420	2420	2420	0
97	20240603	170100	40338220	2420	2420	2420	2420	0
98	20240603	170000	40338220	2420	2420	2420	2420	0
99	20240603	165900	40338220	2420	2420	2420	2420	0
100	20240603	165800	40338220	2420	2420	2420	2420	0
101	20240603	165700	40338220	2420	2420	2420	2420	0
102	20240603	165600	40338220	2420	2420	2420	2420	0
103	20240603	165500	40338220	2420	2420	2420	2420	0
104	20240603	165400	40338220	2420	2420	2420	2420	0
105	20240603	165300	40338220	2420	2420	2420	2420	0
106	20240603	165200	40338220	2420	2420	2420	2420	0
107	20240603	165100	40338220	2420	2420	2420	2420	0
108	20240603	165000	40338220	2420	2420	2420	2420	0
109	20240603	164900	40338220	2420	2420	2420	2420	0
110	20240603	164800	40338220	2420	2420	2420	2420	0
111	20240603	164700	40338220	2420	2420	2420	2420	0
112	20240603	164600	40338220	2420	2420	2420	2420	0
113	20240603	164500	40338220	2420	2420	2420	2420	0
114	20240603	164400	40338220	2420	2420	2420	2420	0
115	20240603	164300	40338220	2420	2420	2420	2420	0
116	20240603	164200	40338220	2420	2420	2420	2420	0
117	20240603	164100	40338220	2420	2420	2420	2420	0
118	20240603	164000	40338220	2420	2420	2420	2420	0
119	20240603	163900	40338220	2420	2420	2420	2420	0
120	20240603	163800	40338220	2420	2420	2420	2420	0
121	20240603	163700	40338220	2420	2420	2420	2420	0
122	20240603	163600	40338220	2420	2420	2420	2420	380
123	20240603	163500	40338220	2420	2420	2420	2420	0
124	20240603	163400	40338220	2420	2420	2420	2420	0
125	20240603	163300	40338220	2420	2420	2420	2420	0
126	20240603	163200	40338220	2420	2420	2420	2420	0
127	20240603	163100	40338220	2420	2420	2420	2420	0
128	20240603	163000	40338220	2420	2420	2420	2420	0
129	20240603	162900	40338220	2420	2420	2420	2420	0
130	20240603	162800	40338220	2420	2420	2420	2420	0
131	20240603	162700	40338220	2420	2420	2420	2420	0
132	20240603	162600	40338220	2420	2420	2420	2420	0
133	20240603	162500	40338220	2420	2420	2420	2420	0
134	20240603	162400	40338220	2420	2420	2420	2420	0
135	20240603	162300	40338220	2420	2420	2420	2420	0
136	20240603	162200	40338220	2420	2420	2420	2420	0
137	20240603	162100	40338220	2420	2420	2420	2420	0
138	20240603	162000	40338220	2420	2420	2420	2420	0
139	20240603	161900	40338220	2420	2420	2420	2420	0
140	20240603	161800	40338220	2420	2420	2420	2420	0
141	20240603	161700	40338220	2420	2420	2420	2420	0
142	20240603	161600	40338220	2420	2420	2420	2420	0
143	20240603	161500	40338220	2420	2420	2420	2420	0
144	20240603	161400	40338220	2420	2420	2420	2420	0
145	20240603	161300	40338220	2420	2420	2420	2420	0
146	20240603	161200	40338220	2420	2420	2420	2420	0
147	20240603	161100	40338220	2420	2420	2420	2420	0
148	20240603	161000	40338220	2420	2420	2420	2420	0
149	20240603	160900	40338220	2420	2420	2420	2420	0
150	20240603	160800	40338220	2420	2420	2420	2420	0
151	20240603	160700	40338220	2420	2420	2420	2420	0
152	20240603	160600	40338220	2420	2420	2420	2420	380
153	20240603	160500	40338220	2420	2420	2420	2420	0
154	20240603	160400	40338220	2420	2420	2420	2420	0
155	20240603	160300	40338220	2420	2420	2420	2420	0
156	20240603	160200	40338220	2420	2420	2420	2420	0
157	20240603	160100	40338220	2420	2420	2420	2420	0
158	20240603	160000	40338220	2420	2420	2420	2420	0
159	20240603	155900	40338220	2420	2420	2420	2420	0
160	20240603	155800	40338220	2420	2420	2420	2420	0
161	20240603	155700	40338220	2420	2420	2420	2420	0
162	20240603	155600	40338220	2420	2420	2420	2420	0
163	20240603	155500	40338220	2420	2420	2420	2420	0
164	20240603	155400	40338220	2420	2420	2420	2420	0
165	20240603	155300	40338220	2420	2420	2420	2420	0
166	20240603	155200	40338220	2420	2420	2420	2420	0
167	20240603	155100	40338220	2420	2420	2420	2420	0
168	20240603	155000	40338220	2420	2420	2420	2420	0
169	20240603	154900	40338220	2420	2420	2420	2420	0
170	20240603	154800	40338220	2420	2420	2420	2420	0
171	20240603	154700	40338220	2420	2420	2420	2420	0
172	20240603	154600	40338220	2420	2420	2420	2420	0
173	20240603	154500	40338220	2420	2420	2420	2420	0
174	20240603	154400	40338220	2420	2420	2420	2420	0
175	20240603	154300	40338220	2420	2420	2420	2420	0
176	20240603	154200	40338220	2420	2420	2420	2420	0
177	20240603	154100	40338220	2420	2420	2420	2420	0
178	20240603	154000	40338220	2420	2420	2420	2420	0
179	20240603	153900	40338220	2420	2420	2420	2420	0
180	20240603	153800	40338220	2420	2420	2420	2420	0
181	20240603	153700	40338220	2420	2420	2420	2420	0
182	20240603	153600	40338220	2420	2420	2420	2420	380
183	20240603	153500	40338220	2420	2420	2420	2420	0
184	20240603	153400	40338220	2420	2420	2420	2420	0
185	20240603	153300	40338220	2420	2420	2420	2420	0
186	20240603	153200	40338220	2420	2420	2420	2420	0
187	20240603	153100	40338220	2420	2420	2420	2420	0
188	20240603	153000	40338220	2420	2420	2420	2420	380
189	20240603	152900	39418620	2420	2420	2420	2420	0
190	20240603	152800	39418620	2420	2420	2420	2420	0
191	20240603	152700	39418620	2420	2420	2420	2420	0
192	20240603	152600	39418620	2420	2420	2420	2420	0
193	20240603	152500	39418620	2420	2420	2420	2420	0
194	20240603	152400	39418620	2420	2420	2420	2420	0
195	20240603	152300	39418620	2420	2420	2420	2420	0
196	20240603	152200	39418620	2420	2420	2420	2420	0
197	20240603	152100	39418620	2420	2420	2420	2420	0
198	20240603	152000	39418620	2420	2420	2420	2420	0
199	20240603	151900	39418620	2420	2420	2420	2420	1
200	20240603	151800	39416200	2400	2400	2400	2400	0
201	20240603	151700	39416200	2400	2400	2400	2400	0
202	20240603	151600	39416200	2400	2400	2400	2400	0
203	20240603	151500	39416200	2400	2400	2400	2400	80
204	20240603	151400	39224200	2410	2410	2410	2410	0
205	20240603	151300	39224200	2410	2410	2410	2410	60
206	20240603	151200	39079600	2410	2410	2410	2410	0
207	20240603	151100	39079600	2410	2410	2410	2410	0
208	20240603	151000	39079600	2410	2410	2410	2410	44
209	20240603	150900	38973560	2420	2420	2420	2420	0
210	20240603	150800	38973560	2420	2420	2420	2420	0
211	20240603	150700	38973560	2420	2420	2420	2420	0
212	20240603	150600	38973560	2420	2420	2420	2420	0
213	20240603	150500	38973560	2420	2420	2420	2420	0
214	20240603	150400	38973560	2420	2420	2420	2420	0
215	20240603	150300	38973560	2420	2420	2420	2420	0
216	20240603	150200	38973560	2420	2420	2420	2420	0
217	20240603	150100	38973560	2420	2420	2420	2420	0
218	20240603	150000	38973560	2420	2420	2420	2420	0
219	20240603	145900	38973560	2420	2420	2420	2420	0
220	20240603	145800	38973560	2420	2420	2420	2420	0
221	20240603	145700	38973560	2420	2420	2420	2420	0
222	20240603	145600	38973560	2420	2420	2420	2420	0
223	20240603	145500	38973560	2420	2420	2420	2420	0
224	20240603	145400	38973560	2420	2420	2420	2420	0
225	20240603	145300	38973560	2420	2420	2420	2420	0
226	20240603	145200	38973560	2420	2420	2420	2420	0
227	20240603	145100	38973560	2420	2420	2420	2420	0
228	20240603	145000	38973560	2420	2420	2420	2420	0
229	20240603	144900	38973560	2420	2420	2420	2420	0
230	20240603	144800	38973560	2420	2420	2420	2420	0
231	20240603	144700	38973560	2420	2420	2420	2420	0
232	20240603	144600	38973560	2420	2420	2420	2420	0
233	20240603	144500	38973560	2420	2420	2420	2420	0
234	20240603	144400	38973560	2420	2420	2420	2420	0
235	20240603	144300	38973560	2420	2420	2420	2420	0
236	20240603	144200	38973560	2420	2420	2420	2420	0
237	20240603	144100	38973560	2420	2420	2420	2420	1
238	20240603	144000	38971140	2420	2420	2420	2420	2
239	20240603	143900	38966300	2440	2440	2440	2440	0
240	20240603	143800	38966300	2440	2440	2440	2440	0
241	20240603	143700	38966300	2440	2440	2440	2440	0
242	20240603	143600	38966300	2440	2440	2440	2440	0
243	20240603	143500	38966300	2440	2440	2440	2440	0
244	20240603	143400	38966300	2440	2440	2440	2440	0
245	20240603	143300	38966300	2440	2440	2440	2440	0
246	20240603	143200	38966300	2440	2440	2440	2440	0
247	20240603	143100	38966300	2440	2440	2440	2440	0
248	20240603	143000	38966300	2440	2440	2440	2440	0
249	20240603	142900	38966300	2440	2440	2440	2440	0
250	20240603	142800	38966300	2440	2440	2440	2440	0
251	20240603	142700	38966300	2440	2440	2440	2440	0
252	20240603	142600	38966300	2440	2440	2440	2440	2
253	20240603	142500	38961420	2445	2445	2445	2445	0
254	20240603	142400	38961420	2445	2445	2445	2445	0
255	20240603	142300	38961420	2445	2445	2445	2445	0
256	20240603	142200	38961420	2445	2445	2445	2445	0
257	20240603	142100	38961420	2445	2445	2445	2445	0
258	20240603	142000	38961420	2445	2445	2445	2445	0
259	20240603	141900	38961420	2445	2445	2445	2445	0
260	20240603	141800	38961420	2445	2445	2445	2445	0
261	20240603	141700	38961420	2445	2445	2445	2445	0
262	20240603	141600	38961420	2445	2445	2445	2445	0
263	20240603	141500	38961420	2445	2445	2445	2445	0
264	20240603	141400	38961420	2445	2445	2445	2445	0
265	20240603	141300	38961420	2445	2445	2445	2445	0
266	20240603	141200	38961420	2445	2445	2445	2445	0
267	20240603	141100	38961420	2445	2445	2445	2445	300
268	20240603	141000	38227920	2455	2455	2455	2455	0
269	20240603	140900	38227920	2455	2455	2455	2455	407
270	20240603	140800	37228735	2455	2420	2455	2420	497
271	20240603	140700	36015130	2405	2405	2405	2405	506
272	20240603	140600	34798200	2405	2405	2405	2405	0
273	20240603	140500	34798200	2405	2405	2405	2405	4
274	20240603	140400	34788580	2400	2400	2400	2400	0
275	20240603	140300	34788580	2400	2400	2400	2400	0
276	20240603	140200	34788580	2400	2400	2400	2400	0
277	20240603	140100	34788580	2400	2410	2410	2400	892
278	20240603	140000	32642965	2425	2425	2425	2425	30
279	20240603	135900	32570215	2400	2400	2400	2400	0
280	20240603	135800	32570215	2400	2400	2400	2400	0
281	20240603	135700	32570215	2400	2400	2400	2400	0
282	20240603	135600	32570215	2400	2400	2400	2400	0
283	20240603	135500	32570215	2400	2400	2400	2400	0
284	20240603	135400	32570215	2400	2400	2400	2400	0
285	20240603	135300	32570215	2400	2400	2400	2400	0
286	20240603	135200	32570215	2400	2400	2400	2400	0
287	20240603	135100	32570215	2400	2400	2400	2400	0
288	20240603	135000	32570215	2400	2400	2400	2400	0
289	20240603	134900	32570215	2400	2400	2400	2400	0
290	20240603	134800	32570215	2400	2400	2400	2400	0
291	20240603	134700	32570215	2400	2425	2425	2400	133
292	20240603	134600	32249350	2430	2430	2430	2430	0
293	20240603	134500	32249350	2430	2430	2430	2430	0
294	20240603	134400	32249350	2430	2430	2430	2430	0
295	20240603	134300	32249350	2430	2430	2430	2430	3
296	20240603	134200	32242060	2435	2435	2435	2435	0
297	20240603	134100	32242060	2435	2435	2435	2435	0
298	20240603	134000	32242060	2435	2435	2435	2435	0
299	20240603	133900	32242060	2435	2435	2435	2435	0
300	20240603	133800	32242060	2435	2435	2435	2435	0
301	20240603	133700	32242060	2435	2435	2435	2435	0
302	20240603	133600	32242060	2435	2435	2435	2435	0
303	20240603	133500	32242060	2435	2435	2435	2435	10
304	20240603	133400	32217710	2435	2435	2435	2435	0
305	20240603	133300	32217710	2435	2435	2435	2435	0
306	20240603	133200	32217710	2435	2435	2435	2435	0
307	20240603	133100	32217710	2435	2435	2435	2435	0
308	20240603	133000	32217710	2435	2435	2435	2435	0
309	20240603	132900	32217710	2435	2435	2435	2435	0
310	20240603	132800	32217710	2435	2435	2435	2435	0
311	20240603	132700	32217710	2435	2435	2435	2435	31
312	20240603	132600	32142225	2400	2440	2440	2400	2685
313	20240603	132500	25662165	2465	2465	2465	2465	76
314	20240603	132400	25474825	2470	2470	2470	2470	0
315	20240603	132300	25474825	2470	2470	2470	2470	10
316	20240603	132200	25450125	2470	2460	2470	2460	2211
317	20240603	132100	19990645	2455	2455	2455	2455	684
318	20240603	132000	18311425	2455	2455	2455	2455	280
319	20240603	131900	17624025	2455	2455	2455	2455	300
320	20240603	131800	16887525	2450	2450	2450	2450	0
321	20240603	131700	16887525	2450	2445	2450	2445	1887
322	20240603	131600	12267180	2445	2445	2445	2445	0
323	20240603	131500	12267180	2445	2445	2445	2445	0
324	20240603	131400	12267180	2445	2445	2445	2445	0
325	20240603	131300	12267180	2445	2445	2445	2445	20
326	20240603	131200	12218280	2450	2450	2450	2450	0
327	20240603	131100	12218280	2450	2450	2450	2450	0
328	20240603	131000	12218280	2450	2450	2450	2450	0
329	20240603	130900	12218280	2450	2450	2450	2440	78
330	20240603	130800	12027410	2450	2445	2450	2445	117
331	20240603	130700	11740890	2440	2440	2445	2435	701
332	20240603	130600	10029945	2440	2440	2440	2440	150
333	20240603	130500	9663945	2435	2425	2435	2425	979
334	20240603	130400	7282320	2420	2420	2420	2420	0
335	20240603	130300	7282320	2420	2420	2420	2420	0
336	20240603	130200	7282320	2420	2420	2420	2420	0
337	20240603	130100	7282320	2420	2420	2420	2420	0
338	20240603	130000	7282320	2420	2420	2420	2420	0
339	20240603	125900	7282320	2420	2420	2420	2420	0
340	20240603	125800	7282320	2420	2420	2420	2420	0
341	20240603	125700	7282320	2420	2420	2420	2420	0
342	20240603	125600	7282320	2420	2420	2420	2420	0
343	20240603	125500	7282320	2420	2420	2420	2420	0
344	20240603	125400	7282320	2420	2420	2420	2420	0
345	20240603	125300	7282320	2420	2420	2420	2420	0
346	20240603	125200	7282320	2420	2420	2420	2420	0
347	20240603	125100	7282320	2420	2420	2420	2420	0
348	20240603	125000	7282320	2420	2420	2420	2420	0
349	20240603	124900	7282320	2420	2420	2420	2420	0
350	20240603	124800	7282320	2420	2420	2420	2420	0
351	20240603	124700	7282320	2420	2420	2420	2420	0
352	20240603	124600	7282320	2420	2420	2420	2420	0
353	20240603	124500	7282320	2420	2420	2420	2420	0
354	20240603	124400	7282320	2420	2420	2420	2420	0
355	20240603	124300	7282320	2420	2420	2420	2420	58
356	20240603	124200	7141960	2430	2430	2430	2430	0
357	20240603	124100	7141960	2430	2430	2430	2430	0
358	20240603	124000	7141960	2430	2430	2430	2430	0
359	20240603	123900	7141960	2430	2430	2430	2430	0
360	20240603	123800	7141960	2430	2430	2430	2430	0
361	20240603	123700	7141960	2430	2430	2430	2430	0
362	20240603	123600	7141960	2430	2430	2430	2430	0
363	20240603	123500	7141960	2430	2430	2430	2430	0
364	20240603	123400	7141960	2430	2425	2430	2425	52
365	20240603	123300	7015850	2420	2420	2420	2420	10
366	20240603	123200	6991650	2410	2410	2410	2410	0
367	20240603	123100	6991650	2410	2410	2410	2410	0
368	20240603	123000	6991650	2410	2410	2410	2410	0
369	20240603	122900	6991650	2410	2410	2410	2410	0
370	20240603	122800	6991650	2410	2410	2410	2410	0
371	20240603	122700	6991650	2410	2410	2410	2410	0
372	20240603	122600	6991650	2410	2410	2410	2410	0
373	20240603	122500	6991650	2410	2410	2410	2410	0
374	20240603	122400	6991650	2410	2410	2410	2410	0
375	20240603	122300	6991650	2410	2410	2410	2410	0
376	20240603	122200	6991650	2410	2410	2410	2410	0
377	20240603	122100	6991650	2410	2410	2410	2410	0
378	20240603	122000	6991650	2410	2410	2410	2410	0
379	20240603	121900	6991650	2410	2410	2410	2410	0
380	20240603	121800	6991650	2410	2410	2410	2410	0
381	20240603	121700	6991650	2410	2410	2410	2410	0
382	20240603	121600	6991650	2410	2410	2410	2410	0
383	20240603	121500	6991650	2410	2410	2410	2410	0
384	20240603	121400	6991650	2410	2410	2410	2410	0
385	20240603	121300	6991650	2410	2410	2410	2410	0
386	20240603	121200	6991650	2410	2410	2410	2410	0
387	20240603	121100	6991650	2410	2410	2410	2410	0
388	20240603	121000	6991650	2410	2410	2410	2410	0
389	20240603	120900	6991650	2410	2410	2410	2410	0
390	20240603	120800	6991650	2410	2410	2410	2410	0
391	20240603	120700	6991650	2410	2410	2410	2410	0
392	20240603	120600	6991650	2410	2410	2410	2410	0
393	20240603	120500	6991650	2410	2410	2410	2410	214
394	20240603	120400	6475910	2430	2430	2430	2430	0
395	20240603	120300	6475910	2430	2430	2430	2430	0
396	20240603	120200	6475910	2430	2430	2430	2430	0
397	20240603	120100	6475910	2430	2430	2430	2430	0
398	20240603	120000	6475910	2430	2430	2430	2430	0
399	20240603	115900	6475910	2430	2430	2430	2430	0
400	20240603	115800	6475910	2430	2430	2430	2430	6
401	20240603	115700	6461330	2430	2430	2430	2430	150
402	20240603	115600	6096830	2430	2425	2430	2425	200
403	20240603	115500	5610850	2425	2425	2425	2425	0
404	20240603	115400	5610850	2425	2425	2425	2425	40
405	20240603	115300	5513850	2425	2425	2425	2425	0
406	20240603	115200	5513850	2425	2425	2425	2425	0
407	20240603	115100	5513850	2425	2425	2425	2425	0
408	20240603	115000	5513850	2425	2425	2425	2425	0
409	20240603	114900	5513850	2425	2425	2425	2425	6
410	20240603	114800	5499300	2430	2430	2430	2430	0
411	20240603	114700	5499300	2430	2430	2430	2430	0
412	20240603	114600	5499300	2430	2430	2430	2430	0
413	20240603	114500	5499300	2430	2430	2430	2430	0
414	20240603	114400	5499300	2430	2430	2430	2430	0
415	20240603	114300	5499300	2430	2430	2430	2430	0
416	20240603	114200	5499300	2430	2430	2430	2430	0
417	20240603	114100	5499300	2430	2430	2430	2430	0
418	20240603	114000	5499300	2430	2430	2430	2430	0
419	20240603	113900	5499300	2430	2430	2430	2430	0
420	20240603	113800	5499300	2430	2430	2430	2430	0
421	20240603	113700	5499300	2430	2430	2430	2430	0
422	20240603	113600	5499300	2430	2430	2430	2430	0
423	20240603	113500	5499300	2430	2430	2430	2430	0
424	20240603	113400	5499300	2430	2430	2430	2430	0
425	20240603	113300	5499300	2430	2430	2430	2430	0
426	20240603	113200	5499300	2430	2430	2430	2430	100
427	20240603	113100	5256300	2430	2430	2430	2430	0
428	20240603	113000	5256300	2430	2430	2430	2430	0
429	20240603	112900	5256300	2430	2430	2430	2430	0
430	20240603	112800	5256300	2430	2430	2430	2430	0
431	20240603	112700	5256300	2430	2430	2430	2430	0
432	20240603	112600	5256300	2430	2430	2430	2430	0
433	20240603	112500	5256300	2430	2430	2430	2430	0
434	20240603	112400	5256300	2430	2430	2430	2430	0
435	20240603	112300	5256300	2430	2430	2430	2430	0
436	20240603	112200	5256300	2430	2430	2430	2430	0
437	20240603	112100	5256300	2430	2430	2430	2430	0
438	20240603	112000	5256300	2430	2430	2430	2430	0
439	20240603	111900	5256300	2430	2420	2430	2420	5
440	20240603	111800	5244160	2420	2420	2420	2420	0
441	20240603	111700	5244160	2420	2420	2420	2420	0
442	20240603	111600	5244160	2420	2420	2420	2420	0
443	20240603	111500	5244160	2420	2420	2420	2420	0
444	20240603	111400	5244160	2420	2420	2420	2420	0
445	20240603	111300	5244160	2420	2420	2420	2420	1
446	20240603	111200	5241740	2420	2420	2420	2420	0
447	20240603	111100	5241740	2420	2420	2420	2420	0
448	20240603	111000	5241740	2420	2420	2420	2420	1
449	20240603	110900	5239320	2410	2410	2410	2410	0
450	20240603	110800	5239320	2410	2420	2420	2410	127
451	20240603	110700	4932770	2415	2415	2415	2415	4
452	20240603	110600	4923110	2420	2420	2420	2420	0
453	20240603	110500	4923110	2420	2420	2420	2420	0
454	20240603	110400	4923110	2420	2420	2420	2420	0
455	20240603	110300	4923110	2420	2420	2420	2420	4
456	20240603	110200	4913430	2420	2420	2420	2420	0
457	20240603	110100	4913430	2420	2420	2420	2420	0
458	20240603	110000	4913430	2420	2420	2420	2420	0
459	20240603	105900	4913430	2420	2425	2425	2420	5
460	20240603	105800	4901325	2430	2430	2430	2430	0
461	20240603	105700	4901325	2430	2430	2430	2430	0
462	20240603	105600	4901325	2430	2430	2430	2430	0
463	20240603	105500	4901325	2430	2430	2430	2430	0
464	20240603	105400	4901325	2430	2430	2430	2430	0
465	20240603	105300	4901325	2430	2430	2430	2430	0
466	20240603	105200	4901325	2430	2430	2430	2430	0
467	20240603	105100	4901325	2430	2430	2430	2430	0
468	20240603	105000	4901325	2430	2430	2430	2430	0
469	20240603	104900	4901325	2430	2430	2430	2430	0
470	20240603	104800	4901325	2430	2430	2430	2430	0
471	20240603	104700	4901325	2430	2430	2430	2430	0
472	20240603	104600	4901325	2430	2425	2430	2425	43
473	20240603	104500	4797045	2425	2425	2425	2425	104
474	20240603	104400	4544845	2425	2425	2425	2425	0
475	20240603	104300	4544845	2425	2425	2425	2425	0
476	20240603	104200	4544845	2425	2425	2425	2425	1
477	20240603	104100	4542420	2425	2425	2425	2425	0
478	20240603	104000	4542420	2425	2425	2425	2425	3
479	20240603	103900	4535145	2425	2425	2425	2420	55
480	20240603	103800	4402035	2430	2430	2430	2430	0
481	20240603	103700	4402035	2430	2430	2430	2430	1
482	20240603	103600	4399605	2420	2420	2420	2420	0
483	20240603	103500	4399605	2420	2420	2420	2420	47
484	20240603	103400	4285865	2430	2430	2430	2430	0
485	20240603	103300	4285865	2430	2430	2430	2430	0
486	20240603	103200	4285865	2430	2430	2430	2430	0
487	20240603	103100	4285865	2430	2430	2430	2430	0
488	20240603	103000	4285865	2430	2430	2430	2430	1
489	20240603	102900	4283435	2430	2430	2430	2430	0
490	20240603	102800	4283435	2430	2430	2430	2430	0
491	20240603	102700	4283435	2430	2430	2430	2430	1
492	20240603	102600	4281005	2415	2415	2415	2415	0
493	20240603	102500	4281005	2415	2430	2430	2415	24
494	20240603	102400	4222745	2435	2425	2435	2425	404
495	20240603	102300	3241930	2410	2410	2410	2410	0
496	20240603	102200	3241930	2410	2410	2410	2410	1
497	20240603	102100	3239520	2400	2425	2425	2400	23
498	20240603	102000	3183770	2400	2410	2425	2400	1001
499	20240603	101900	769405	2410	2410	2410	2410	0
500	20240603	101800	769405	2410	2410	2410	2410	0
501	20240603	101700	769405	2410	2410	2410	2410	0
502	20240603	101600	769405	2410	2405	2410	2405	244
503	20240603	101500	182570	2405	2405	2405	2405	0
504	20240603	101400	182570	2405	2405	2405	2405	0
505	20240603	101300	182570	2405	2405	2405	2405	1
506	20240603	101200	180165	2405	2405	2405	2405	15
507	20240603	101100	144090	2405	2405	2405	2405	0
508	20240603	101000	144090	2405	2405	2405	2405	0
509	20240603	100900	144090	2405	2405	2405	2405	0
510	20240603	100800	144090	2405	2405	2405	2405	0
511	20240603	100700	144090	2405	2405	2405	2405	0
512	20240603	100600	144090	2405	2405	2405	2405	10
513	20240603	100500	120040	2405	2405	2405	2405	0
514	20240603	100400	120040	2405	2405	2405	2405	0
515	20240603	100300	120040	2405	2405	2405	2405	0
516	20240603	100200	120040	2405	2405	2405	2405	0
517	20240603	100100	120040	2405	2405	2405	2405	0
518	20240603	100000	120040	2405	2405	2405	2405	0
519	20240603	095900	120040	2405	2405	2405	2405	0
520	20240603	095800	120040	2405	2405	2405	2405	0
521	20240603	095700	120040	2405	2405	2405	2405	0
522	20240603	095600	120040	2405	2405	2405	2405	0
523	20240603	095500	120040	2405	2405	2405	2405	10
524	20240603	095400	95990	2405	2405	2405	2405	0
525	20240603	095300	95990	2405	2405	2405	2405	0
526	20240603	095200	95990	2405	2405	2405	2405	0
527	20240603	095100	95990	2405	2405	2405	2405	0
528	20240603	095000	95990	2405	2405	2405	2405	0
529	20240603	094900	95990	2405	2400	2405	2400	25
530	20240603	094800	35910	2390	2390	2390	2390	0
531	20240603	094700	35910	2390	2390	2390	2390	0
532	20240603	094600	35910	2390	2390	2390	2390	0
533	20240603	094500	35910	2390	2390	2390	2390	0
534	20240603	094400	35910	2390	2390	2390	2390	5
535	20240603	094300	23960	2400	2400	2400	2400	0
536	20240603	094200	23960	2400	2400	2400	2400	0
537	20240603	094100	23960	2400	2400	2400	2400	0
538	20240603	094000	23960	2400	2400	2400	2400	0
539	20240603	093900	23960	2400	2400	2400	2400	0
540	20240603	093800	23960	2400	2400	2400	2400	0
541	20240603	093700	23960	2400	2400	2400	2400	0
542	20240603	093600	23960	2400	2400	2400	2400	0
543	20240603	093500	23960	2400	2400	2400	2400	0
544	20240603	093400	23960	2400	2400	2400	2400	0
545	20240603	093300	23960	2400	2400	2400	2400	0
546	20240603	093200	23960	2400	2400	2400	2400	1
547	20240603	093100	21560	2390	2390	2390	2390	0
548	20240603	093000	21560	2390	2390	2390	2390	0
549	20240603	092900	21560	2390	2390	2390	2390	1
550	20240603	092800	19170	2400	2400	2400	2400	0
551	20240603	092700	19170	2400	2400	2400	2400	5
552	20240603	092600	7170	2390	2390	2390	2390	0
553	20240603	092500	7170	2390	2390	2390	2390	0
554	20240603	092400	7170	2390	2390	2390	2390	0
555	20240603	092300	7170	2390	2390	2390	2390	0
556	20240603	092200	7170	2390	2390	2390	2390	0
557	20240603	092100	7170	2390	2390	2390	2390	0
558	20240603	092000	7170	2390	2390	2390	2390	0
559	20240603	091900	7170	2390	2390	2390	2390	0
560	20240603	091800	7170	2390	2390	2390	2390	0
561	20240603	091700	7170	2390	2390	2390	2390	0
562	20240603	091600	7170	2390	2390	2390	2390	0
563	20240603	091500	7170	2390	2390	2390	2390	0
564	20240603	091400	7170	2390	2390	2390	2390	0
565	20240603	091300	7170	2390	2390	2390	2390	0
566	20240603	091200	7170	2390	2390	2390	2390	0
567	20240603	091100	7170	2390	2390	2390	2390	0
568	20240603	091000	7170	2390	2390	2390	2390	1
569	20240603	090900	4780	2390	2390	2390	2390	0
570	20240603	090800	4780	2390	2390	2390	2390	0
571	20240603	090700	4780	2390	2390	2390	2390	0
572	20240603	090600	4780	2390	2390	2390	2390	0
573	20240603	090500	4780	2390	2390	2390	2390	0
574	20240603	090400	4780	2390	2390	2390	2390	0
575	20240603	090300	4780	2390	2390	2390	2390	0
576	20240603	090200	4780	2390	2390	2390	2390	0
577	20240603	090100	4780	2390	2390	2390	2390	2
578	20240603	090000	0	2390	2390	2390	2390	0