KissMeData/004650/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	184300	80612700	9240	9240	9240	9240	83
3	20240626	184200	80612700	9240	9240	9240	9240	0
4	20240626	184100	80612700	9240	9240	9240	9240	0
5	20240626	184000	80612700	9240	9240	9240	9240	0
6	20240626	183900	80612700	9240	9240	9240	9240	0
7	20240626	183800	80612700	9240	9240	9240	9240	0
8	20240626	183700	80612700	9240	9240	9240	9240	0
9	20240626	183600	80612700	9240	9240	9240	9240	0
10	20240626	183500	80612700	9240	9240	9240	9240	0
11	20240626	183400	80612700	9240	9240	9240	9240	0
12	20240626	183300	80612700	9240	9240	9240	9240	0
13	20240626	183200	80612700	9240	9240	9240	9240	0
14	20240626	183100	80612700	9240	9240	9240	9240	0
15	20240626	183000	80612700	9240	9240	9240	9240	0
16	20240626	182900	80612700	9240	9240	9240	9240	0
17	20240626	182800	80612700	9240	9240	9240	9240	0
18	20240626	182700	80612700	9240	9240	9240	9240	0
19	20240626	182600	80612700	9240	9240	9240	9240	0
20	20240626	182500	80612700	9240	9240	9240	9240	0
21	20240626	182400	80612700	9240	9240	9240	9240	0
22	20240626	182300	80612700	9240	9240	9240	9240	0
23	20240626	182200	80612700	9240	9240	9240	9240	0
24	20240626	182100	80612700	9240	9240	9240	9240	0
25	20240626	182000	80612700	9240	9240	9240	9240	0
26	20240626	181900	80612700	9240	9240	9240	9240	0
27	20240626	181800	80612700	9240	9240	9240	9240	0
28	20240626	181700	80612700	9240	9240	9240	9240	0
29	20240626	181600	80612700	9240	9240	9240	9240	0
30	20240626	181500	80612700	9240	9240	9240	9240	0
31	20240626	181400	80612700	9240	9240	9240	9240	0
32	20240626	181300	80612700	9240	9240	9240	9240	83
33	20240626	181200	80612700	9240	9240	9240	9240	0
34	20240626	181100	80612700	9240	9240	9240	9240	0
35	20240626	181000	80612700	9240	9240	9240	9240	0
36	20240626	180900	80612700	9240	9240	9240	9240	0
37	20240626	180800	80612700	9240	9240	9240	9240	0
38	20240626	180700	80612700	9240	9240	9240	9240	0
39	20240626	180600	80612700	9240	9240	9240	9240	0
40	20240626	180500	80612700	9240	9240	9240	9240	0
41	20240626	180400	80612700	9240	9240	9240	9240	0
42	20240626	180300	80612700	9240	9240	9240	9240	0
43	20240626	180200	80612700	9240	9240	9240	9240	0
44	20240626	180100	80612700	9240	9240	9240	9240	0
45	20240626	180000	80612700	9240	9240	9240	9240	0
46	20240626	175900	80612700	9240	9240	9240	9240	0
47	20240626	175800	80612700	9240	9240	9240	9240	0
48	20240626	175700	80612700	9240	9240	9240	9240	0
49	20240626	175600	80612700	9240	9240	9240	9240	0
50	20240626	175500	80612700	9240	9240	9240	9240	0
51	20240626	175400	80612700	9240	9240	9240	9240	0
52	20240626	175300	80612700	9240	9240	9240	9240	0
53	20240626	175200	80612700	9240	9240	9240	9240	0
54	20240626	175100	80612700	9240	9240	9240	9240	0
55	20240626	175000	80612700	9240	9240	9240	9240	0
56	20240626	174900	80612700	9240	9240	9240	9240	0
57	20240626	174800	80612700	9240	9240	9240	9240	0
58	20240626	174700	80612700	9240	9240	9240	9240	0
59	20240626	174600	80612700	9240	9240	9240	9240	0
60	20240626	174500	80612700	9240	9240	9240	9240	0
61	20240626	174400	80612700	9240	9240	9240	9240	0
62	20240626	174300	80612700	9240	9240	9240	9240	83
63	20240626	174200	80612700	9240	9240	9240	9240	0
64	20240626	174100	80612700	9240	9240	9240	9240	0
65	20240626	174000	80612700	9240	9240	9240	9240	0
66	20240626	173900	80612700	9240	9240	9240	9240	0
67	20240626	173800	80612700	9240	9240	9240	9240	0
68	20240626	173700	80612700	9240	9240	9240	9240	0
69	20240626	173600	80612700	9240	9240	9240	9240	0
70	20240626	173500	80612700	9240	9240	9240	9240	0
71	20240626	173400	80612700	9240	9240	9240	9240	0
72	20240626	173300	80612700	9240	9240	9240	9240	0
73	20240626	173200	80612700	9240	9240	9240	9240	0
74	20240626	173100	80612700	9240	9240	9240	9240	0
75	20240626	173000	80612700	9240	9240	9240	9240	0
76	20240626	172900	80612700	9240	9240	9240	9240	0
77	20240626	172800	80612700	9240	9240	9240	9240	0
78	20240626	172700	80612700	9240	9240	9240	9240	0
79	20240626	172600	80612700	9240	9240	9240	9240	0
80	20240626	172500	80612700	9240	9240	9240	9240	0
81	20240626	172400	80612700	9240	9240	9240	9240	0
82	20240626	172300	80612700	9240	9240	9240	9240	0
83	20240626	172200	80612700	9240	9240	9240	9240	0
84	20240626	172100	80612700	9240	9240	9240	9240	0
85	20240626	172000	80612700	9240	9240	9240	9240	0
86	20240626	171900	80612700	9240	9240	9240	9240	0
87	20240626	171800	80612700	9240	9240	9240	9240	0
88	20240626	171700	80612700	9240	9240	9240	9240	0
89	20240626	171600	80612700	9240	9240	9240	9240	0
90	20240626	171500	80612700	9240	9240	9240	9240	0
91	20240626	171400	80612700	9240	9240	9240	9240	0
92	20240626	171300	80612700	9240	9240	9240	9240	83
93	20240626	171200	80612700	9240	9240	9240	9240	0
94	20240626	171100	80612700	9240	9240	9240	9240	0
95	20240626	171000	80612700	9240	9240	9240	9240	0
96	20240626	170900	80612700	9240	9240	9240	9240	0
97	20240626	170800	80612700	9240	9240	9240	9240	0
98	20240626	170700	80612700	9240	9240	9240	9240	0
99	20240626	170600	80612700	9240	9240	9240	9240	0
100	20240626	170500	80612700	9240	9240	9240	9240	0
101	20240626	170400	80612700	9240	9240	9240	9240	0
102	20240626	170300	80612700	9240	9240	9240	9240	0
103	20240626	170200	80612700	9240	9240	9240	9240	0
104	20240626	170100	80612700	9240	9240	9240	9240	0
105	20240626	170000	80612700	9240	9240	9240	9240	0
106	20240626	165900	80612700	9240	9240	9240	9240	0
107	20240626	165800	80612700	9240	9240	9240	9240	0
108	20240626	165700	80612700	9240	9240	9240	9240	0
109	20240626	165600	80612700	9240	9240	9240	9240	0
110	20240626	165500	80612700	9240	9240	9240	9240	0
111	20240626	165400	80612700	9240	9240	9240	9240	0
112	20240626	165300	80612700	9240	9240	9240	9240	0
113	20240626	165200	80612700	9240	9240	9240	9240	0
114	20240626	165100	80612700	9240	9240	9240	9240	0
115	20240626	165000	80612700	9240	9240	9240	9240	0
116	20240626	164900	80612700	9240	9240	9240	9240	0
117	20240626	164800	80612700	9240	9240	9240	9240	0
118	20240626	164700	80612700	9240	9240	9240	9240	0
119	20240626	164600	80612700	9240	9240	9240	9240	0
120	20240626	164500	80612700	9240	9240	9240	9240	0
121	20240626	164400	80612700	9240	9240	9240	9240	0
122	20240626	164300	80612700	9240	9240	9240	9240	83
123	20240626	164200	80612700	9240	9240	9240	9240	0
124	20240626	164100	80612700	9240	9240	9240	9240	0
125	20240626	164000	80612700	9240	9240	9240	9240	0
126	20240626	163900	80612700	9240	9240	9240	9240	0
127	20240626	163800	80612700	9240	9240	9240	9240	0
128	20240626	163700	80612700	9240	9240	9240	9240	0
129	20240626	163600	80612700	9240	9240	9240	9240	0
130	20240626	163500	80612700	9240	9240	9240	9240	0
131	20240626	163400	80612700	9240	9240	9240	9240	0
132	20240626	163300	80612700	9240	9240	9240	9240	0
133	20240626	163200	80612700	9240	9240	9240	9240	0
134	20240626	163100	80612700	9240	9240	9240	9240	0
135	20240626	163000	80612700	9240	9240	9240	9240	0
136	20240626	162900	80612700	9240	9240	9240	9240	0
137	20240626	162800	80612700	9240	9240	9240	9240	0
138	20240626	162700	80612700	9240	9240	9240	9240	0
139	20240626	162600	80612700	9240	9240	9240	9240	0
140	20240626	162500	80612700	9240	9240	9240	9240	0
141	20240626	162400	80612700	9240	9240	9240	9240	0
142	20240626	162300	80612700	9240	9240	9240	9240	0
143	20240626	162200	80612700	9240	9240	9240	9240	0
144	20240626	162100	80612700	9240	9240	9240	9240	0
145	20240626	162000	80612700	9240	9240	9240	9240	0
146	20240626	161900	80612700	9240	9240	9240	9240	0
147	20240626	161800	80612700	9240	9240	9240	9240	0
148	20240626	161700	80612700	9240	9240	9240	9240	0
149	20240626	161600	80612700	9240	9240	9240	9240	0
150	20240626	161500	80612700	9240	9240	9240	9240	0
151	20240626	161400	80612700	9240	9240	9240	9240	0
152	20240626	161300	80612700	9240	9240	9240	9240	83
153	20240626	161200	80612700	9240	9240	9240	9240	0
154	20240626	161100	80612700	9240	9240	9240	9240	0
155	20240626	161000	80612700	9240	9240	9240	9240	0
156	20240626	160900	80612700	9240	9240	9240	9240	0
157	20240626	160800	80612700	9240	9240	9240	9240	0
158	20240626	160700	80612700	9240	9240	9240	9240	0
159	20240626	160600	80612700	9240	9240	9240	9240	0
160	20240626	160500	80612700	9240	9240	9240	9240	0
161	20240626	160400	80612700	9240	9240	9240	9240	0
162	20240626	160300	80612700	9240	9240	9240	9240	0
163	20240626	160200	80612700	9240	9240	9240	9240	0
164	20240626	160100	80612700	9240	9240	9240	9240	0
165	20240626	160000	80612700	9240	9240	9240	9240	0
166	20240626	155900	80612700	9240	9240	9240	9240	0
167	20240626	155800	80612700	9240	9240	9240	9240	0
168	20240626	155700	80612700	9240	9240	9240	9240	0
169	20240626	155600	80612700	9240	9240	9240	9240	0
170	20240626	155500	80612700	9240	9240	9240	9240	0
171	20240626	155400	80612700	9240	9240	9240	9240	0
172	20240626	155300	80612700	9240	9240	9240	9240	0
173	20240626	155200	80612700	9240	9240	9240	9240	0
174	20240626	155100	80612700	9240	9240	9240	9240	0
175	20240626	155000	80612700	9240	9240	9240	9240	0
176	20240626	154900	80612700	9240	9240	9240	9240	0
177	20240626	154800	80612700	9240	9240	9240	9240	0
178	20240626	154700	80612700	9240	9240	9240	9240	0
179	20240626	154600	80612700	9240	9240	9240	9240	0
180	20240626	154500	80612700	9240	9240	9240	9240	0
181	20240626	154400	80612700	9240	9240	9240	9240	0
182	20240626	154300	80612700	9240	9240	9240	9240	83
183	20240626	154200	80612700	9240	9240	9240	9240	0
184	20240626	154100	80612700	9240	9240	9240	9240	0
185	20240626	154000	80612700	9240	9240	9240	9240	0
186	20240626	153900	80612700	9240	9240	9240	9240	0
187	20240626	153800	80612700	9240	9240	9240	9240	0
188	20240626	153700	80612700	9240	9240	9240	9240	0
189	20240626	153600	80612700	9240	9240	9240	9240	0
190	20240626	153500	80612700	9240	9240	9240	9240	0
191	20240626	153400	80612700	9240	9240	9240	9240	0
192	20240626	153300	80612700	9240	9240	9240	9240	0
193	20240626	153200	80612700	9240	9240	9240	9240	0
194	20240626	153100	80612700	9240	9240	9240	9240	0
195	20240626	153000	80612700	9240	9240	9240	9240	83
196	20240626	152900	79845780	9240	9240	9240	9240	0
197	20240626	152800	79845780	9240	9240	9240	9240	0
198	20240626	152700	79845780	9240	9240	9240	9240	0
199	20240626	152600	79845780	9240	9240	9240	9240	0
200	20240626	152500	79845780	9240	9240	9240	9240	0
201	20240626	152400	79845780	9240	9240	9240	9240	0
202	20240626	152300	79845780	9240	9240	9240	9240	0
203	20240626	152200	79845780	9240	9240	9240	9240	0
204	20240626	152100	79845780	9240	9240	9240	9240	0
205	20240626	152000	79845780	9240	9240	9240	9240	0
206	20240626	151900	79845780	9240	9240	9240	9240	70
207	20240626	151800	79198980	9180	9180	9180	9180	0
208	20240626	151700	79198980	9180	9180	9180	9180	0
209	20240626	151600	79198980	9180	9180	9180	9180	57
210	20240626	151500	78675720	9190	9190	9190	9190	1
211	20240626	151400	78666530	9180	9180	9180	9180	0
212	20240626	151300	78666530	9180	9180	9180	9180	0
213	20240626	151200	78666530	9180	9180	9180	9180	0
214	20240626	151100	78666530	9180	9180	9180	9180	0
215	20240626	151000	78666530	9180	9180	9180	9180	10
216	20240626	150900	78574730	9180	9180	9180	9180	0
217	20240626	150800	78574730	9180	9180	9180	9180	0
218	20240626	150700	78574730	9180	9180	9180	9180	0
219	20240626	150600	78574730	9180	9180	9180	9180	500
220	20240626	150500	73984730	9240	9240	9240	9240	0
221	20240626	150400	73984730	9240	9240	9240	9240	0
222	20240626	150300	73984730	9240	9200	9240	9200	30
223	20240626	150200	73707650	9190	9190	9190	9190	0
224	20240626	150100	73707650	9190	9190	9190	9190	94
225	20240626	150000	72843790	9190	9190	9190	9190	1
226	20240626	145900	72834600	9190	9190	9190	9190	0
227	20240626	145800	72834600	9190	9190	9190	9190	5
228	20240626	145700	72788650	9200	9200	9200	9200	0
229	20240626	145600	72788650	9200	9200	9200	9200	0
230	20240626	145500	72788650	9200	9200	9200	9200	0
231	20240626	145400	72788650	9200	9200	9200	9200	160
232	20240626	145300	71316650	9200	9200	9200	9200	1
233	20240626	145200	71307450	9190	9190	9190	9180	73
234	20240626	145100	70636600	9190	9200	9200	9190	41
235	20240626	145000	70259510	9200	9200	9200	9200	10
236	20240626	144900	70167510	9200	9200	9200	9200	0
237	20240626	144800	70167510	9200	9200	9200	9200	0
238	20240626	144700	70167510	9200	9200	9200	9200	0
239	20240626	144600	70167510	9200	9200	9200	9200	0
240	20240626	144500	70167510	9200	9200	9200	9200	231
241	20240626	144400	68042310	9190	9190	9190	9190	121
242	20240626	144300	66930320	9200	9200	9200	9200	0
243	20240626	144200	66930320	9200	9200	9200	9200	43
244	20240626	144100	66534720	9200	9200	9200	9200	5
245	20240626	144000	66488720	9200	9200	9200	9200	0
246	20240626	143900	66488720	9200	9200	9200	9200	74
247	20240626	143800	65807920	9210	9210	9210	9210	33
248	20240626	143700	65503990	9210	9210	9210	9210	0
249	20240626	143600	65503990	9210	9210	9210	9210	100
250	20240626	143500	64582990	9210	9210	9210	9210	1
251	20240626	143400	64573780	9220	9220	9220	9220	25
252	20240626	143300	64343280	9230	9230	9230	9230	12
253	20240626	143200	64232520	9230	9230	9230	9230	1
254	20240626	143100	64223290	9240	9240	9240	9240	0
255	20240626	143000	64223290	9240	9240	9240	9240	0
256	20240626	142900	64223290	9240	9240	9240	9240	0
257	20240626	142800	64223290	9240	9240	9240	9240	0
258	20240626	142700	64223290	9240	9250	9250	9240	6
259	20240626	142600	64167800	9250	9250	9250	9250	8
260	20240626	142500	64093800	9250	9250	9250	9250	0
261	20240626	142400	64093800	9250	9250	9250	9250	5
262	20240626	142300	64047550	9220	9220	9220	9220	0
263	20240626	142200	64047550	9220	9220	9220	9220	0
264	20240626	142100	64047550	9220	9220	9220	9220	0
265	20240626	142000	64047550	9220	9220	9220	9220	0
266	20240626	141900	64047550	9220	9220	9220	9220	0
267	20240626	141800	64047550	9220	9250	9250	9220	56
268	20240626	141700	63531200	9280	9280	9280	9280	0
269	20240626	141600	63531200	9280	9280	9280	9280	0
270	20240626	141500	63531200	9280	9280	9280	9280	0
271	20240626	141400	63531200	9280	9280	9280	9280	0
272	20240626	141300	63531200	9280	9280	9280	9280	0
273	20240626	141200	63531200	9280	9280	9280	9280	1
274	20240626	141100	63521920	9280	9280	9280	9280	0
275	20240626	141000	63521920	9280	9280	9280	9280	0
276	20240626	140900	63521920	9280	9280	9280	9280	0
277	20240626	140800	63521920	9280	9280	9280	9280	0
278	20240626	140700	63521920	9280	9280	9280	9280	0
279	20240626	140600	63521920	9280	9280	9280	9280	0
280	20240626	140500	63521920	9280	9280	9280	9280	8
281	20240626	140400	63447680	9280	9280	9280	9280	0
282	20240626	140300	63447680	9280	9280	9280	9280	0
283	20240626	140200	63447680	9280	9280	9280	9280	0
284	20240626	140100	63447680	9280	9280	9280	9280	0
285	20240626	140000	63447680	9280	9280	9280	9280	0
286	20240626	135900	63447680	9280	9280	9280	9280	0
287	20240626	135800	63447680	9280	9280	9280	9280	0
288	20240626	135700	63447680	9280	9280	9280	9280	0
289	20240626	135600	63447680	9280	9280	9280	9280	3
290	20240626	135500	63419840	9280	9280	9280	9280	0
291	20240626	135400	63419840	9280	9280	9280	9280	0
292	20240626	135300	63419840	9280	9280	9280	9280	0
293	20240626	135200	63419840	9280	9280	9280	9280	0
294	20240626	135100	63419840	9280	9280	9280	9280	0
295	20240626	135000	63419840	9280	9280	9280	9280	0
296	20240626	134900	63419840	9280	9280	9280	9280	0
297	20240626	134800	63419840	9280	9280	9280	9280	0
298	20240626	134700	63419840	9280	9280	9280	9280	0
299	20240626	134600	63419840	9280	9280	9280	9280	0
300	20240626	134500	63419840	9280	9280	9280	9280	2
301	20240626	134400	63401280	9280	9280	9280	9280	0
302	20240626	134300	63401280	9280	9280	9280	9280	0
303	20240626	134200	63401280	9280	9280	9280	9280	0
304	20240626	134100	63401280	9280	9280	9280	9280	0
305	20240626	134000	63401280	9280	9280	9280	9280	0
306	20240626	133900	63401280	9280	9280	9280	9280	0
307	20240626	133800	63401280	9280	9280	9280	9280	0
308	20240626	133700	63401280	9280	9280	9280	9280	0
309	20240626	133600	63401280	9280	9280	9280	9280	0
310	20240626	133500	63401280	9280	9280	9280	9280	0
311	20240626	133400	63401280	9280	9280	9280	9280	7
312	20240626	133300	63336320	9280	9280	9280	9280	0
313	20240626	133200	63336320	9280	9280	9280	9280	0
314	20240626	133100	63336320	9280	9230	9280	9230	36
315	20240626	133000	63003650	9230	9230	9230	9230	3
316	20240626	132900	62975960	9220	9220	9220	9220	0
317	20240626	132800	62975960	9220	9220	9220	9220	0
318	20240626	132700	62975960	9220	9220	9220	9220	0
319	20240626	132600	62975960	9220	9220	9220	9220	0
320	20240626	132500	62975960	9220	9220	9220	9220	59
321	20240626	132400	62431980	9210	9210	9210	9210	0
322	20240626	132300	62431980	9210	9210	9210	9210	0
323	20240626	132200	62431980	9210	9210	9210	9210	0
324	20240626	132100	62431980	9210	9210	9210	9210	0
325	20240626	132000	62431980	9210	9210	9210	9210	0
326	20240626	131900	62431980	9210	9210	9210	9210	0
327	20240626	131800	62431980	9210	9210	9210	9210	0
328	20240626	131700	62431980	9210	9210	9210	9210	0
329	20240626	131600	62431980	9210	9210	9210	9210	0
330	20240626	131500	62431980	9210	9210	9210	9210	0
331	20240626	131400	62431980	9210	9210	9210	9210	0
332	20240626	131300	62431980	9210	9210	9210	9210	0
333	20240626	131200	62431980	9210	9210	9210	9210	0
334	20240626	131100	62431980	9210	9210	9210	9210	0
335	20240626	131000	62431980	9210	9210	9210	9210	0
336	20240626	130900	62431980	9210	9210	9210	9210	0
337	20240626	130800	62431980	9210	9210	9210	9210	3
338	20240626	130700	62404350	9220	9220	9220	9220	0
339	20240626	130600	62404350	9220	9220	9220	9220	0
340	20240626	130500	62404350	9220	9220	9220	9220	0
341	20240626	130400	62404350	9220	9220	9220	9220	0
342	20240626	130300	62404350	9220	9220	9220	9220	0
343	20240626	130200	62404350	9220	9220	9220	9220	1
344	20240626	130100	62395130	9180	9180	9180	9180	0
345	20240626	130000	62395130	9180	9180	9180	9180	0
346	20240626	125900	62395130	9180	9180	9180	9180	0
347	20240626	125800	62395130	9180	9180	9180	9180	0
348	20240626	125700	62395130	9180	9180	9180	9180	0
349	20240626	125600	62395130	9180	9180	9180	9180	0
350	20240626	125500	62395130	9180	9180	9180	9180	1
351	20240626	125400	62385950	9180	9180	9180	9180	0
352	20240626	125300	62385950	9180	9180	9180	9180	0
353	20240626	125200	62385950	9180	9180	9180	9180	0
354	20240626	125100	62385950	9180	9180	9180	9180	0
355	20240626	125000	62385950	9180	9220	9220	9180	28
356	20240626	124900	62128870	9180	9180	9180	9180	0
357	20240626	124800	62128870	9180	9180	9180	9180	0
358	20240626	124700	62128870	9180	9180	9180	9180	0
359	20240626	124600	62128870	9180	9180	9180	9180	1
360	20240626	124500	62119690	9180	9180	9180	9180	0
361	20240626	124400	62119690	9180	9180	9180	9180	0
362	20240626	124300	62119690	9180	9180	9180	9180	0
363	20240626	124200	62119690	9180	9180	9180	9180	0
364	20240626	124100	62119690	9180	9180	9180	9180	0
365	20240626	124000	62119690	9180	9180	9180	9180	0
366	20240626	123900	62119690	9180	9180	9180	9180	0
367	20240626	123800	62119690	9180	9180	9180	9180	0
368	20240626	123700	62119690	9180	9180	9180	9180	0
369	20240626	123600	62119690	9180	9180	9180	9180	220
370	20240626	123500	60100090	9180	9180	9180	9180	0
371	20240626	123400	60100090	9180	9180	9180	9180	0
372	20240626	123300	60100090	9180	9180	9180	9180	0
373	20240626	123200	60100090	9180	9180	9180	9180	0
374	20240626	123100	60100090	9180	9180	9180	9180	0
375	20240626	123000	60100090	9180	9180	9180	9180	0
376	20240626	122900	60100090	9180	9180	9180	9180	0
377	20240626	122800	60100090	9180	9180	9180	9180	0
378	20240626	122700	60100090	9180	9180	9180	9180	0
379	20240626	122600	60100090	9180	9180	9180	9180	0
380	20240626	122500	60100090	9180	9180	9180	9180	0
381	20240626	122400	60100090	9180	9180	9180	9180	0
382	20240626	122300	60100090	9180	9180	9180	9180	449
383	20240626	122200	55978270	9180	9190	9190	9180	16
384	20240626	122100	55831310	9230	9230	9230	9230	1
385	20240626	122000	55822080	9230	9230	9230	9230	0
386	20240626	121900	55822080	9230	9230	9230	9230	2
387	20240626	121800	55803620	9190	9190	9190	9190	0
388	20240626	121700	55803620	9190	9190	9190	9190	0
389	20240626	121600	55803620	9190	9190	9190	9190	0
390	20240626	121500	55803620	9190	9190	9190	9190	0
391	20240626	121400	55803620	9190	9200	9200	9190	350
392	20240626	121300	52586970	9200	9210	9210	9200	130
393	20240626	121200	51390910	9210	9210	9210	9210	10
394	20240626	121100	51298810	9200	9200	9200	9200	0
395	20240626	121000	51298810	9200	9200	9200	9200	0
396	20240626	120900	51298810	9200	9200	9200	9200	0
397	20240626	120800	51298810	9200	9200	9200	9200	0
398	20240626	120700	51298810	9200	9200	9200	9200	0
399	20240626	120600	51298810	9200	9200	9200	9200	0
400	20240626	120500	51298810	9200	9200	9200	9200	0
401	20240626	120400	51298810	9200	9200	9200	9200	0
402	20240626	120300	51298810	9200	9200	9200	9200	0
403	20240626	120200	51298810	9200	9200	9200	9200	0
404	20240626	120100	51298810	9200	9200	9200	9200	0
405	20240626	120000	51298810	9200	9200	9200	9200	0
406	20240626	115900	51298810	9200	9200	9200	9200	0
407	20240626	115800	51298810	9200	9200	9200	9200	0
408	20240626	115700	51298810	9200	9200	9200	9200	0
409	20240626	115600	51298810	9200	9200	9200	9200	0
410	20240626	115500	51298810	9200	9200	9200	9200	1
411	20240626	115400	51289610	9230	9230	9230	9230	0
412	20240626	115300	51289610	9230	9230	9230	9230	0
413	20240626	115200	51289610	9230	9230	9230	9230	0
414	20240626	115100	51289610	9230	9230	9230	9230	0
415	20240626	115000	51289610	9230	9230	9230	9230	0
416	20240626	114900	51289610	9230	9230	9230	9230	0
417	20240626	114800	51289610	9230	9230	9230	9230	0
418	20240626	114700	51289610	9230	9230	9230	9230	0
419	20240626	114600	51289610	9230	9230	9230	9230	0
420	20240626	114500	51289610	9230	9230	9230	9230	0
421	20240626	114400	51289610	9230	9230	9230	9230	0
422	20240626	114300	51289610	9230	9230	9230	9230	0
423	20240626	114200	51289610	9230	9230	9230	9230	0
424	20240626	114100	51289610	9230	9230	9230	9230	2
425	20240626	114000	51271150	9230	9230	9230	9230	0
426	20240626	113900	51271150	9230	9230	9230	9230	0
427	20240626	113800	51271150	9230	9230	9230	9230	0
428	20240626	113700	51271150	9230	9230	9230	9230	0
429	20240626	113600	51271150	9230	9230	9230	9230	0
430	20240626	113500	51271150	9230	9230	9230	9230	0
431	20240626	113400	51271150	9230	9230	9230	9230	0
432	20240626	113300	51271150	9230	9230	9230	9230	0
433	20240626	113200	51271150	9230	9230	9230	9230	0
434	20240626	113100	51271150	9230	9230	9230	9230	0
435	20240626	113000	51271150	9230	9230	9230	9230	0
436	20240626	112900	51271150	9230	9230	9230	9230	0
437	20240626	112800	51271150	9230	9230	9230	9230	0
438	20240626	112700	51271150	9230	9230	9230	9230	1
439	20240626	112600	51261920	9230	9230	9230	9230	0
440	20240626	112500	51261920	9230	9230	9230	9230	0
441	20240626	112400	51261920	9230	9230	9230	9230	0
442	20240626	112300	51261920	9230	9230	9230	9230	10
443	20240626	112200	51169620	9230	9230	9230	9230	11
444	20240626	112100	51068090	9200	9200	9200	9200	0
445	20240626	112000	51068090	9200	9200	9200	9200	0
446	20240626	111900	51068090	9200	9200	9200	9200	0
447	20240626	111800	51068090	9200	9200	9200	9200	0
448	20240626	111700	51068090	9200	9200	9200	9200	0
449	20240626	111600	51068090	9200	9200	9200	9200	267
450	20240626	111500	48611690	9200	9200	9200	9200	0
451	20240626	111400	48611690	9200	9200	9200	9200	0
452	20240626	111300	48611690	9200	9200	9200	9200	0
453	20240626	111200	48611690	9200	9200	9200	9200	0
454	20240626	111100	48611690	9200	9200	9200	9200	7
455	20240626	111000	48547290	9200	9200	9200	9200	5
456	20240626	110900	48501290	9200	9200	9200	9200	1
457	20240626	110800	48492090	9230	9230	9230	9230	0
458	20240626	110700	48492090	9230	9230	9230	9230	0
459	20240626	110600	48492090	9230	9200	9230	9180	502
460	20240626	110500	43881410	9240	9240	9240	9240	0
461	20240626	110400	43881410	9240	9240	9240	9240	0
462	20240626	110300	43881410	9240	9240	9240	9240	0
463	20240626	110200	43881410	9240	9240	9240	9240	0
464	20240626	110100	43881410	9240	9240	9240	9240	0
465	20240626	110000	43881410	9240	9240	9240	9240	0
466	20240626	105900	43881410	9240	9240	9240	9240	0
467	20240626	105800	43881410	9240	9240	9240	9240	0
468	20240626	105700	43881410	9240	9240	9240	9240	0
469	20240626	105600	43881410	9240	9240	9240	9240	0
470	20240626	105500	43881410	9240	9240	9240	9240	0
471	20240626	105400	43881410	9240	9240	9240	9240	0
472	20240626	105300	43881410	9240	9240	9240	9240	0
473	20240626	105200	43881410	9240	9240	9240	9240	0
474	20240626	105100	43881410	9240	9240	9240	9240	0
475	20240626	105000	43881410	9240	9240	9240	9240	0
476	20240626	104900	43881410	9240	9240	9240	9240	0
477	20240626	104800	43881410	9240	9240	9240	9240	0
478	20240626	104700	43881410	9240	9240	9240	9240	0
479	20240626	104600	43881410	9240	9240	9240	9240	0
480	20240626	104500	43881410	9240	9240	9240	9240	0
481	20240626	104400	43881410	9240	9240	9240	9240	0
482	20240626	104300	43881410	9240	9240	9240	9240	1
483	20240626	104200	43872170	9190	9220	9220	9190	200
484	20240626	104100	42034040	9250	9250	9250	9250	0
485	20240626	104000	42034040	9250	9250	9250	9250	1
486	20240626	103900	42024790	9240	9240	9240	9240	1
487	20240626	103800	42015550	9250	9250	9250	9250	0
488	20240626	103700	42015550	9250	9250	9250	9250	0
489	20240626	103600	42015550	9250	9250	9250	9250	0
490	20240626	103500	42015550	9250	9250	9250	9250	1
491	20240626	103400	42006300	9190	9190	9190	9190	0
492	20240626	103300	42006300	9190	9190	9190	9190	1
493	20240626	103200	41997110	9250	9250	9250	9250	0
494	20240626	103100	41997110	9250	9250	9250	9250	0
495	20240626	103000	41997110	9250	9250	9250	9250	0
496	20240626	102900	41997110	9250	9250	9250	9250	162
497	20240626	102800	40498610	9250	9250	9250	9250	0
498	20240626	102700	40498610	9250	9250	9250	9250	0
499	20240626	102600	40498610	9250	9250	9250	9250	0
500	20240626	102500	40498610	9250	9250	9250	9250	0
501	20240626	102400	40498610	9250	9250	9250	9250	0
502	20240626	102300	40498610	9250	9250	9250	9250	0
503	20240626	102200	40498610	9250	9250	9250	9250	0
504	20240626	102100	40498610	9250	9250	9250	9250	0
505	20240626	102000	40498610	9250	9250	9250	9250	0
506	20240626	101900	40498610	9250	9250	9250	9250	0
507	20240626	101800	40498610	9250	9250	9250	9250	1
508	20240626	101700	40489360	9180	9240	9240	9180	1000
509	20240626	101600	31295690	9250	9250	9250	9250	0
510	20240626	101500	31295690	9250	9250	9250	9250	0
511	20240626	101400	31295690	9250	9250	9250	9250	1
512	20240626	101300	31286440	9250	9250	9250	9250	50
513	20240626	101200	30823940	9250	9250	9250	9250	4
514	20240626	101100	30786940	9290	9290	9290	9290	0
515	20240626	101000	30786940	9290	9290	9290	9290	0
516	20240626	100900	30786940	9290	9290	9290	9290	0
517	20240626	100800	30786940	9290	9290	9290	9290	0
518	20240626	100700	30786940	9290	9290	9290	9290	0
519	20240626	100600	30786940	9290	9290	9290	9290	0
520	20240626	100500	30786940	9290	9290	9290	9290	0
521	20240626	100400	30786940	9290	9290	9290	9290	0
522	20240626	100300	30786940	9290	9270	9290	9270	9
523	20240626	100200	30703410	9270	9270	9270	9270	0
524	20240626	100100	30703410	9270	9260	9270	9260	3
525	20240626	100000	30675610	9250	9250	9250	9250	0
526	20240626	095900	30675610	9250	9250	9250	9250	432
527	20240626	095800	26679610	9250	9250	9250	9250	0
528	20240626	095700	26679610	9250	9250	9250	9250	0
529	20240626	095600	26679610	9250	9250	9250	9250	0
530	20240626	095500	26679610	9250	9250	9250	9250	0
531	20240626	095400	26679610	9250	9250	9250	9250	0
532	20240626	095300	26679610	9250	9250	9250	9250	0
533	20240626	095200	26679610	9250	9250	9250	9250	68
534	20240626	095100	26050610	9260	9250	9260	9250	5
535	20240626	095000	26004350	9240	9240	9240	9240	22
536	20240626	094900	25801070	9240	9240	9240	9240	31
537	20240626	094800	25514630	9240	9240	9240	9240	0
538	20240626	094700	25514630	9240	9240	9240	9240	21
539	20240626	094600	25320590	9240	9240	9240	9240	2
540	20240626	094500	25302110	9180	9180	9180	9180	0
541	20240626	094400	25302110	9180	9210	9210	9180	1346
542	20240626	094300	12933380	9240	9240	9240	9240	0
543	20240626	094200	12933380	9240	9240	9240	9240	36
544	20240626	094100	12600740	9240	9240	9240	9240	0
545	20240626	094000	12600740	9240	9240	9240	9240	0
546	20240626	093900	12600740	9240	9240	9240	9240	0
547	20240626	093800	12600740	9240	9240	9240	9240	0
548	20240626	093700	12600740	9240	9240	9240	9240	0
549	20240626	093600	12600740	9240	9240	9240	9240	0
550	20240626	093500	12600740	9240	9240	9240	9240	0
551	20240626	093400	12600740	9240	9240	9240	9240	0
552	20240626	093300	12600740	9240	9240	9240	9240	0
553	20240626	093200	12600740	9240	9240	9240	9240	10
554	20240626	093100	12508340	9240	9240	9240	9240	0
555	20240626	093000	12508340	9240	9240	9240	9240	0
556	20240626	092900	12508340	9240	9240	9240	9240	0
557	20240626	092800	12508340	9240	9240	9240	9240	0
558	20240626	092700	12508340	9240	9240	9240	9240	0
559	20240626	092600	12508340	9240	9240	9240	9240	0
560	20240626	092500	12508340	9240	9240	9240	9240	0
561	20240626	092400	12508340	9240	9240	9240	9240	2
562	20240626	092300	12489860	9240	9240	9240	9240	0
563	20240626	092200	12489860	9240	9240	9240	9240	0
564	20240626	092100	12489860	9240	9240	9240	9240	0
565	20240626	092000	12489860	9240	9240	9240	9240	0
566	20240626	091900	12489860	9240	9240	9240	9240	0
567	20240626	091800	12489860	9240	9240	9240	9240	0
568	20240626	091700	12489860	9240	9240	9240	9240	0
569	20240626	091600	12489860	9240	9240	9240	9240	0
570	20240626	091500	12489860	9240	9240	9240	9240	0
571	20240626	091400	12489860	9240	9240	9240	9240	0
572	20240626	091300	12489860	9240	9240	9240	9240	1
573	20240626	091200	12480620	9190	9230	9230	9190	231
574	20240626	091100	10354510	9250	9260	9260	9250	94
575	20240626	091000	9484470	9260	9260	9260	9260	4
576	20240626	090900	9447430	9250	9250	9250	9250	0
577	20240626	090800	9447430	9250	9250	9250	9250	0
578	20240626	090700	9447430	9250	9250	9250	9250	3
579	20240626	090600	9419680	9240	9240	9240	9240	6
580	20240626	090500	9364240	9220	9220	9220	9220	0
581	20240626	090400	9364240	9220	9350	9350	9180	812
582	20240626	090300	1893210	9420	9420	9420	9420	5
583	20240626	090200	1846110	9420	9300	9420	9300	184
584	20240626	090100	130200	9300	9300	9300	9300	0
585	20240626	090000	130200	9300	9300	9300	9300	14