KissMeData/002460/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	183700	12046180	9560	9560	9560	9560	19
3	20240627	183600	12046180	9560	9560	9560	9560	0
4	20240627	183500	12046180	9560	9560	9560	9560	0
5	20240627	183400	12046180	9560	9560	9560	9560	0
6	20240627	183300	12046180	9560	9560	9560	9560	0
7	20240627	183200	12046180	9560	9560	9560	9560	0
8	20240627	183100	12046180	9560	9560	9560	9560	0
9	20240627	183000	12046180	9560	9560	9560	9560	0
10	20240627	182900	12046180	9560	9560	9560	9560	0
11	20240627	182800	12046180	9560	9560	9560	9560	0
12	20240627	182700	12046180	9560	9560	9560	9560	0
13	20240627	182600	12046180	9560	9560	9560	9560	0
14	20240627	182500	12046180	9560	9560	9560	9560	0
15	20240627	182400	12046180	9560	9560	9560	9560	0
16	20240627	182300	12046180	9560	9560	9560	9560	0
17	20240627	182200	12046180	9560	9560	9560	9560	0
18	20240627	182100	12046180	9560	9560	9560	9560	0
19	20240627	182000	12046180	9560	9560	9560	9560	0
20	20240627	181900	12046180	9560	9560	9560	9560	0
21	20240627	181800	12046180	9560	9560	9560	9560	0
22	20240627	181700	12046180	9560	9560	9560	9560	0
23	20240627	181600	12046180	9560	9560	9560	9560	0
24	20240627	181500	12046180	9560	9560	9560	9560	0
25	20240627	181400	12046180	9560	9560	9560	9560	0
26	20240627	181300	12046180	9560	9560	9560	9560	0
27	20240627	181200	12046180	9560	9560	9560	9560	0
28	20240627	181100	12046180	9560	9560	9560	9560	0
29	20240627	181000	12046180	9560	9560	9560	9560	0
30	20240627	180900	12046180	9560	9560	9560	9560	0
31	20240627	180800	12046180	9560	9560	9560	9560	0
32	20240627	180700	12046180	9560	9560	9560	9560	19
33	20240627	180600	12046180	9560	9560	9560	9560	0
34	20240627	180500	12046180	9560	9560	9560	9560	0
35	20240627	180400	12046180	9560	9560	9560	9560	0
36	20240627	180300	12046180	9560	9560	9560	9560	0
37	20240627	180200	12046180	9560	9560	9560	9560	0
38	20240627	180100	12046180	9560	9560	9560	9560	0
39	20240627	180000	12046180	9560	9560	9560	9560	0
40	20240627	175900	12046180	9560	9560	9560	9560	0
41	20240627	175800	12046180	9560	9560	9560	9560	0
42	20240627	175700	12046180	9560	9560	9560	9560	0
43	20240627	175600	12046180	9560	9560	9560	9560	0
44	20240627	175500	12046180	9560	9560	9560	9560	0
45	20240627	175400	12046180	9560	9560	9560	9560	0
46	20240627	175300	12046180	9560	9560	9560	9560	0
47	20240627	175200	12046180	9560	9560	9560	9560	0
48	20240627	175100	12046180	9560	9560	9560	9560	0
49	20240627	175000	12046180	9560	9560	9560	9560	0
50	20240627	174900	12046180	9560	9560	9560	9560	0
51	20240627	174800	12046180	9560	9560	9560	9560	0
52	20240627	174700	12046180	9560	9560	9560	9560	0
53	20240627	174600	12046180	9560	9560	9560	9560	0
54	20240627	174500	12046180	9560	9560	9560	9560	0
55	20240627	174400	12046180	9560	9560	9560	9560	0
56	20240627	174300	12046180	9560	9560	9560	9560	0
57	20240627	174200	12046180	9560	9560	9560	9560	0
58	20240627	174100	12046180	9560	9560	9560	9560	0
59	20240627	174000	12046180	9560	9560	9560	9560	0
60	20240627	173900	12046180	9560	9560	9560	9560	0
61	20240627	173800	12046180	9560	9560	9560	9560	0
62	20240627	173700	12046180	9560	9560	9560	9560	19
63	20240627	173600	12046180	9560	9560	9560	9560	0
64	20240627	173500	12046180	9560	9560	9560	9560	0
65	20240627	173400	12046180	9560	9560	9560	9560	0
66	20240627	173300	12046180	9560	9560	9560	9560	0
67	20240627	173200	12046180	9560	9560	9560	9560	0
68	20240627	173100	12046180	9560	9560	9560	9560	0
69	20240627	173000	12046180	9560	9560	9560	9560	0
70	20240627	172900	12046180	9560	9560	9560	9560	0
71	20240627	172800	12046180	9560	9560	9560	9560	0
72	20240627	172700	12046180	9560	9560	9560	9560	0
73	20240627	172600	12046180	9560	9560	9560	9560	0
74	20240627	172500	12046180	9560	9560	9560	9560	0
75	20240627	172400	12046180	9560	9560	9560	9560	0
76	20240627	172300	12046180	9560	9560	9560	9560	0
77	20240627	172200	12046180	9560	9560	9560	9560	0
78	20240627	172100	12046180	9560	9560	9560	9560	0
79	20240627	172000	12046180	9560	9560	9560	9560	0
80	20240627	171900	12046180	9560	9560	9560	9560	0
81	20240627	171800	12046180	9560	9560	9560	9560	0
82	20240627	171700	12046180	9560	9560	9560	9560	0
83	20240627	171600	12046180	9560	9560	9560	9560	0
84	20240627	171500	12046180	9560	9560	9560	9560	0
85	20240627	171400	12046180	9560	9560	9560	9560	0
86	20240627	171300	12046180	9560	9560	9560	9560	0
87	20240627	171200	12046180	9560	9560	9560	9560	0
88	20240627	171100	12046180	9560	9560	9560	9560	0
89	20240627	171000	12046180	9560	9560	9560	9560	0
90	20240627	170900	12046180	9560	9560	9560	9560	0
91	20240627	170800	12046180	9560	9560	9560	9560	0
92	20240627	170700	12046180	9560	9560	9560	9560	19
93	20240627	170600	12046180	9560	9560	9560	9560	0
94	20240627	170500	12046180	9560	9560	9560	9560	0
95	20240627	170400	12046180	9560	9560	9560	9560	0
96	20240627	170300	12046180	9560	9560	9560	9560	0
97	20240627	170200	12046180	9560	9560	9560	9560	0
98	20240627	170100	12046180	9560	9560	9560	9560	0
99	20240627	170000	12046180	9560	9560	9560	9560	0
100	20240627	165900	12046180	9560	9560	9560	9560	0
101	20240627	165800	12046180	9560	9560	9560	9560	0
102	20240627	165700	12046180	9560	9560	9560	9560	0
103	20240627	165600	12046180	9560	9560	9560	9560	0
104	20240627	165500	12046180	9560	9560	9560	9560	0
105	20240627	165400	12046180	9560	9560	9560	9560	0
106	20240627	165300	12046180	9560	9560	9560	9560	0
107	20240627	165200	12046180	9560	9560	9560	9560	0
108	20240627	165100	12046180	9560	9560	9560	9560	0
109	20240627	165000	12046180	9560	9560	9560	9560	0
110	20240627	164900	12046180	9560	9560	9560	9560	0
111	20240627	164800	12046180	9560	9560	9560	9560	0
112	20240627	164700	12046180	9560	9560	9560	9560	0
113	20240627	164600	12046180	9560	9560	9560	9560	0
114	20240627	164500	12046180	9560	9560	9560	9560	0
115	20240627	164400	12046180	9560	9560	9560	9560	0
116	20240627	164300	12046180	9560	9560	9560	9560	0
117	20240627	164200	12046180	9560	9560	9560	9560	0
118	20240627	164100	12046180	9560	9560	9560	9560	0
119	20240627	164000	12046180	9560	9560	9560	9560	0
120	20240627	163900	12046180	9560	9560	9560	9560	0
121	20240627	163800	12046180	9560	9560	9560	9560	0
122	20240627	163700	12046180	9560	9560	9560	9560	19
123	20240627	163600	12046180	9560	9560	9560	9560	0
124	20240627	163500	12046180	9560	9560	9560	9560	0
125	20240627	163400	12046180	9560	9560	9560	9560	0
126	20240627	163300	12046180	9560	9560	9560	9560	0
127	20240627	163200	12046180	9560	9560	9560	9560	0
128	20240627	163100	12046180	9560	9560	9560	9560	0
129	20240627	163000	12046180	9560	9560	9560	9560	0
130	20240627	162900	12046180	9560	9560	9560	9560	0
131	20240627	162800	12046180	9560	9560	9560	9560	0
132	20240627	162700	12046180	9560	9560	9560	9560	0
133	20240627	162600	12046180	9560	9560	9560	9560	0
134	20240627	162500	12046180	9560	9560	9560	9560	0
135	20240627	162400	12046180	9560	9560	9560	9560	0
136	20240627	162300	12046180	9560	9560	9560	9560	0
137	20240627	162200	12046180	9560	9560	9560	9560	0
138	20240627	162100	12046180	9560	9560	9560	9560	0
139	20240627	162000	12046180	9560	9560	9560	9560	0
140	20240627	161900	12046180	9560	9560	9560	9560	0
141	20240627	161800	12046180	9560	9560	9560	9560	0
142	20240627	161700	12046180	9560	9560	9560	9560	0
143	20240627	161600	12046180	9560	9560	9560	9560	0
144	20240627	161500	12046180	9560	9560	9560	9560	0
145	20240627	161400	12046180	9560	9560	9560	9560	0
146	20240627	161300	12046180	9560	9560	9560	9560	0
147	20240627	161200	12046180	9560	9560	9560	9560	0
148	20240627	161100	12046180	9560	9560	9560	9560	0
149	20240627	161000	12046180	9560	9560	9560	9560	0
150	20240627	160900	12046180	9560	9560	9560	9560	0
151	20240627	160800	12046180	9560	9560	9560	9560	0
152	20240627	160700	12046180	9560	9560	9560	9560	19
153	20240627	160600	12046180	9560	9560	9560	9560	0
154	20240627	160500	12046180	9560	9560	9560	9560	0
155	20240627	160400	12046180	9560	9560	9560	9560	0
156	20240627	160300	12046180	9560	9560	9560	9560	0
157	20240627	160200	12046180	9560	9560	9560	9560	0
158	20240627	160100	12046180	9560	9560	9560	9560	0
159	20240627	160000	12046180	9560	9560	9560	9560	0
160	20240627	155900	12046180	9560	9560	9560	9560	0
161	20240627	155800	12046180	9560	9560	9560	9560	0
162	20240627	155700	12046180	9560	9560	9560	9560	0
163	20240627	155600	12046180	9560	9560	9560	9560	0
164	20240627	155500	12046180	9560	9560	9560	9560	0
165	20240627	155400	12046180	9560	9560	9560	9560	0
166	20240627	155300	12046180	9560	9560	9560	9560	0
167	20240627	155200	12046180	9560	9560	9560	9560	0
168	20240627	155100	12046180	9560	9560	9560	9560	0
169	20240627	155000	12046180	9560	9560	9560	9560	0
170	20240627	154900	12046180	9560	9560	9560	9560	0
171	20240627	154800	12046180	9560	9560	9560	9560	0
172	20240627	154700	12046180	9560	9560	9560	9560	0
173	20240627	154600	12046180	9560	9560	9560	9560	0
174	20240627	154500	12046180	9560	9560	9560	9560	0
175	20240627	154400	12046180	9560	9560	9560	9560	0
176	20240627	154300	12046180	9560	9560	9560	9560	0
177	20240627	154200	12046180	9560	9560	9560	9560	0
178	20240627	154100	12046180	9560	9560	9560	9560	0
179	20240627	154000	12046180	9560	9560	9560	9560	0
180	20240627	153900	12046180	9560	9560	9560	9560	0
181	20240627	153800	12046180	9560	9560	9560	9560	0
182	20240627	153700	12046180	9560	9560	9560	9560	19
183	20240627	153600	12046180	9560	9560	9560	9560	0
184	20240627	153500	12046180	9560	9560	9560	9560	0
185	20240627	153400	12046180	9560	9560	9560	9560	0
186	20240627	153300	12046180	9560	9560	9560	9560	0
187	20240627	153200	12046180	9560	9560	9560	9560	0
188	20240627	153100	12046180	9560	9560	9560	9560	0
189	20240627	153000	12046180	9560	9560	9560	9560	19
190	20240627	152900	11864540	9550	9550	9550	9550	0
191	20240627	152800	11864540	9550	9550	9550	9550	0
192	20240627	152700	11864540	9550	9550	9550	9550	0
193	20240627	152600	11864540	9550	9550	9550	9550	0
194	20240627	152500	11864540	9550	9550	9550	9550	0
195	20240627	152400	11864540	9550	9550	9550	9550	0
196	20240627	152300	11864540	9550	9550	9550	9550	0
197	20240627	152200	11864540	9550	9550	9550	9550	0
198	20240627	152100	11864540	9550	9550	9550	9550	0
199	20240627	152000	11864540	9550	9550	9550	9550	0
200	20240627	151900	11864540	9550	9550	9550	9550	2
201	20240627	151800	11845440	9550	9550	9550	9550	20
202	20240627	151700	11654440	9550	9550	9550	9550	0
203	20240627	151600	11654440	9550	9550	9550	9550	0
204	20240627	151500	11654440	9550	9550	9550	9550	0
205	20240627	151400	11654440	9550	9550	9550	9550	10
206	20240627	151300	11558940	9550	9550	9550	9550	0
207	20240627	151200	11558940	9550	9560	9560	9550	124
208	20240627	151100	10373740	9550	9550	9550	9550	0
209	20240627	151000	10373740	9550	9550	9550	9550	0
210	20240627	150900	10373740	9550	9550	9550	9550	1
211	20240627	150800	10364190	9550	9550	9550	9550	0
212	20240627	150700	10364190	9550	9550	9550	9550	0
213	20240627	150600	10364190	9550	9550	9550	9550	0
214	20240627	150500	10364190	9550	9550	9550	9550	0
215	20240627	150400	10364190	9550	9550	9550	9550	0
216	20240627	150300	10364190	9550	9550	9550	9550	0
217	20240627	150200	10364190	9550	9550	9550	9550	0
218	20240627	150100	10364190	9550	9550	9550	9550	0
219	20240627	150000	10364190	9550	9550	9550	9550	0
220	20240627	145900	10364190	9550	9560	9560	9550	120
221	20240627	145800	9217190	9560	9560	9560	9560	0
222	20240627	145700	9217190	9560	9560	9560	9560	0
223	20240627	145600	9217190	9560	9560	9560	9560	0
224	20240627	145500	9217190	9560	9560	9560	9560	0
225	20240627	145400	9217190	9560	9560	9560	9560	0
226	20240627	145300	9217190	9560	9560	9560	9560	0
227	20240627	145200	9217190	9560	9560	9560	9560	0
228	20240627	145100	9217190	9560	9560	9560	9560	0
229	20240627	145000	9217190	9560	9560	9560	9560	0
230	20240627	144900	9217190	9560	9560	9560	9560	0
231	20240627	144800	9217190	9560	9560	9560	9560	0
232	20240627	144700	9217190	9560	9560	9560	9560	0
233	20240627	144600	9217190	9560	9560	9560	9560	0
234	20240627	144500	9217190	9560	9560	9560	9560	0
235	20240627	144400	9217190	9560	9560	9560	9560	0
236	20240627	144300	9217190	9560	9560	9560	9560	0
237	20240627	144200	9217190	9560	9560	9560	9560	0
238	20240627	144100	9217190	9560	9560	9560	9560	0
239	20240627	144000	9217190	9560	9560	9560	9560	0
240	20240627	143900	9217190	9560	9560	9560	9560	30
241	20240627	143800	8930390	9560	9560	9560	9560	0
242	20240627	143700	8930390	9560	9560	9560	9560	0
243	20240627	143600	8930390	9560	9560	9560	9560	0
244	20240627	143500	8930390	9560	9560	9560	9560	1
245	20240627	143400	8920830	9560	9560	9560	9560	0
246	20240627	143300	8920830	9560	9560	9560	9560	0
247	20240627	143200	8920830	9560	9560	9560	9560	0
248	20240627	143100	8920830	9560	9560	9560	9560	0
249	20240627	143000	8920830	9560	9560	9560	9560	0
250	20240627	142900	8920830	9560	9560	9560	9560	0
251	20240627	142800	8920830	9560	9560	9560	9560	0
252	20240627	142700	8920830	9560	9560	9560	9560	0
253	20240627	142600	8920830	9560	9560	9560	9560	0
254	20240627	142500	8920830	9560	9560	9560	9560	0
255	20240627	142400	8920830	9560	9560	9560	9560	0
256	20240627	142300	8920830	9560	9560	9560	9560	0
257	20240627	142200	8920830	9560	9560	9560	9560	3
258	20240627	142100	8892150	9550	9550	9550	9550	0
259	20240627	142000	8892150	9550	9550	9550	9550	0
260	20240627	141900	8892150	9550	9550	9550	9550	0
261	20240627	141800	8892150	9550	9550	9550	9550	0
262	20240627	141700	8892150	9550	9550	9550	9550	0
263	20240627	141600	8892150	9550	9550	9550	9550	0
264	20240627	141500	8892150	9550	9550	9550	9550	0
265	20240627	141400	8892150	9550	9550	9550	9550	0
266	20240627	141300	8892150	9550	9550	9550	9550	0
267	20240627	141200	8892150	9550	9550	9550	9550	0
268	20240627	141100	8892150	9550	9550	9550	9550	0
269	20240627	141000	8892150	9550	9550	9550	9550	0
270	20240627	140900	8892150	9550	9550	9550	9550	0
271	20240627	140800	8892150	9550	9550	9550	9550	0
272	20240627	140700	8892150	9550	9550	9550	9550	0
273	20240627	140600	8892150	9550	9550	9550	9550	0
274	20240627	140500	8892150	9550	9550	9550	9550	0
275	20240627	140400	8892150	9550	9550	9550	9550	0
276	20240627	140300	8892150	9550	9550	9550	9550	0
277	20240627	140200	8892150	9550	9550	9550	9550	0
278	20240627	140100	8892150	9550	9550	9550	9550	0
279	20240627	140000	8892150	9550	9550	9550	9550	0
280	20240627	135900	8892150	9550	9550	9550	9550	0
281	20240627	135800	8892150	9550	9550	9550	9550	0
282	20240627	135700	8892150	9550	9550	9550	9550	0
283	20240627	135600	8892150	9550	9550	9550	9550	0
284	20240627	135500	8892150	9550	9550	9550	9550	0
285	20240627	135400	8892150	9550	9550	9550	9550	0
286	20240627	135300	8892150	9550	9550	9550	9550	0
287	20240627	135200	8892150	9550	9550	9550	9550	0
288	20240627	135100	8892150	9550	9550	9550	9550	0
289	20240627	135000	8892150	9550	9550	9550	9550	0
290	20240627	134900	8892150	9550	9550	9550	9550	0
291	20240627	134800	8892150	9550	9550	9550	9550	0
292	20240627	134700	8892150	9550	9550	9550	9550	0
293	20240627	134600	8892150	9550	9550	9550	9550	0
294	20240627	134500	8892150	9550	9550	9550	9550	0
295	20240627	134400	8892150	9550	9550	9550	9550	40
296	20240627	134300	8510150	9550	9550	9550	9550	0
297	20240627	134200	8510150	9550	9540	9550	9540	24
298	20240627	134100	8281140	9570	9570	9570	9570	0
299	20240627	134000	8281140	9570	9570	9570	9570	0
300	20240627	133900	8281140	9570	9570	9570	9570	0
301	20240627	133800	8281140	9570	9570	9570	9570	0
302	20240627	133700	8281140	9570	9570	9570	9570	0
303	20240627	133600	8281140	9570	9570	9570	9570	0
304	20240627	133500	8281140	9570	9570	9570	9570	0
305	20240627	133400	8281140	9570	9570	9570	9570	0
306	20240627	133300	8281140	9570	9570	9570	9570	0
307	20240627	133200	8281140	9570	9570	9570	9570	0
308	20240627	133100	8281140	9570	9570	9570	9570	0
309	20240627	133000	8281140	9570	9570	9570	9570	0
310	20240627	132900	8281140	9570	9570	9570	9570	0
311	20240627	132800	8281140	9570	9570	9570	9570	0
312	20240627	132700	8281140	9570	9570	9570	9570	0
313	20240627	132600	8281140	9570	9570	9570	9570	0
314	20240627	132500	8281140	9570	9570	9570	9570	0
315	20240627	132400	8281140	9570	9570	9570	9570	0
316	20240627	132300	8281140	9570	9570	9570	9570	0
317	20240627	132200	8281140	9570	9570	9570	9570	0
318	20240627	132100	8281140	9570	9570	9570	9570	0
319	20240627	132000	8281140	9570	9570	9570	9570	0
320	20240627	131900	8281140	9570	9570	9570	9570	0
321	20240627	131800	8281140	9570	9570	9570	9570	0
322	20240627	131700	8281140	9570	9570	9570	9570	0
323	20240627	131600	8281140	9570	9570	9570	9570	0
324	20240627	131500	8281140	9570	9570	9570	9570	0
325	20240627	131400	8281140	9570	9570	9570	9570	0
326	20240627	131300	8281140	9570	9570	9570	9570	0
327	20240627	131200	8281140	9570	9570	9570	9570	0
328	20240627	131100	8281140	9570	9570	9570	9570	0
329	20240627	131000	8281140	9570	9570	9570	9570	0
330	20240627	130900	8281140	9570	9570	9570	9570	0
331	20240627	130800	8281140	9570	9570	9570	9570	0
332	20240627	130700	8281140	9570	9570	9570	9570	0
333	20240627	130600	8281140	9570	9570	9570	9570	0
334	20240627	130500	8281140	9570	9570	9570	9570	0
335	20240627	130400	8281140	9570	9570	9570	9570	0
336	20240627	130300	8281140	9570	9570	9570	9570	0
337	20240627	130200	8281140	9570	9570	9570	9570	0
338	20240627	130100	8281140	9570	9570	9570	9570	0
339	20240627	130000	8281140	9570	9570	9570	9570	0
340	20240627	125900	8281140	9570	9570	9570	9570	0
341	20240627	125800	8281140	9570	9570	9570	9570	0
342	20240627	125700	8281140	9570	9570	9570	9570	0
343	20240627	125600	8281140	9570	9570	9570	9570	0
344	20240627	125500	8281140	9570	9570	9570	9570	0
345	20240627	125400	8281140	9570	9570	9570	9570	0
346	20240627	125300	8281140	9570	9570	9570	9570	0
347	20240627	125200	8281140	9570	9570	9570	9570	0
348	20240627	125100	8281140	9570	9570	9570	9570	0
349	20240627	125000	8281140	9570	9570	9570	9570	0
350	20240627	124900	8281140	9570	9570	9570	9570	0
351	20240627	124800	8281140	9570	9570	9570	9570	0
352	20240627	124700	8281140	9570	9570	9570	9570	0
353	20240627	124600	8281140	9570	9570	9570	9570	0
354	20240627	124500	8281140	9570	9570	9570	9510	5
355	20240627	124400	8233400	9510	9510	9510	9510	0
356	20240627	124300	8233400	9510	9510	9510	9510	0
357	20240627	124200	8233400	9510	9510	9510	9510	0
358	20240627	124100	8233400	9510	9510	9510	9510	0
359	20240627	124000	8233400	9510	9510	9510	9510	0
360	20240627	123900	8233400	9510	9510	9510	9510	0
361	20240627	123800	8233400	9510	9580	9580	9510	2
362	20240627	123700	8214310	9510	9510	9510	9510	0
363	20240627	123600	8214310	9510	9510	9510	9510	0
364	20240627	123500	8214310	9510	9510	9510	9510	0
365	20240627	123400	8214310	9510	9510	9510	9510	0
366	20240627	123300	8214310	9510	9580	9580	9510	4
367	20240627	123200	8176130	9510	9510	9510	9510	0
368	20240627	123100	8176130	9510	9510	9510	9510	0
369	20240627	123000	8176130	9510	9510	9510	9510	0
370	20240627	122900	8176130	9510	9510	9510	9510	0
371	20240627	122800	8176130	9510	9510	9510	9510	0
372	20240627	122700	8176130	9510	9510	9510	9510	0
373	20240627	122600	8176130	9510	9510	9510	9510	0
374	20240627	122500	8176130	9510	9510	9510	9510	0
375	20240627	122400	8176130	9510	9510	9510	9510	0
376	20240627	122300	8176130	9510	9510	9510	9510	0
377	20240627	122200	8176130	9510	9540	9540	9510	2
378	20240627	122100	8157080	9490	9490	9490	9490	0
379	20240627	122000	8157080	9490	9490	9490	9490	0
380	20240627	121900	8157080	9490	9490	9490	9490	0
381	20240627	121800	8157080	9490	9490	9490	9490	0
382	20240627	121700	8157080	9490	9510	9590	9490	381
383	20240627	121600	4510730	9500	9500	9500	9500	0
384	20240627	121500	4510730	9500	9500	9500	9500	0
385	20240627	121400	4510730	9500	9500	9500	9500	0
386	20240627	121300	4510730	9500	9500	9500	9500	0
387	20240627	121200	4510730	9500	9500	9500	9500	0
388	20240627	121100	4510730	9500	9500	9500	9500	0
389	20240627	121000	4510730	9500	9500	9500	9500	0
390	20240627	120900	4510730	9500	9500	9500	9500	0
391	20240627	120800	4510730	9500	9500	9500	9500	0
392	20240627	120700	4510730	9500	9500	9500	9500	0
393	20240627	120600	4510730	9500	9500	9500	9500	0
394	20240627	120500	4510730	9500	9500	9500	9500	0
395	20240627	120400	4510730	9500	9500	9500	9500	0
396	20240627	120300	4510730	9500	9550	9550	9500	11
397	20240627	120200	4406180	9570	9510	9570	9510	50
398	20240627	120100	3927740	9570	9570	9570	9570	0
399	20240627	120000	3927740	9570	9510	9570	9510	10
400	20240627	115900	3832320	9500	9500	9500	9500	79
401	20240627	115800	3081820	9510	9510	9510	9510	31
402	20240627	115700	2787010	9510	9510	9510	9510	0
403	20240627	115600	2787010	9510	9510	9510	9510	0
404	20240627	115500	2787010	9510	9510	9510	9510	1
405	20240627	115400	2777500	9510	9510	9510	9510	0
406	20240627	115300	2777500	9510	9510	9510	9510	0
407	20240627	115200	2777500	9510	9510	9510	9510	0
408	20240627	115100	2777500	9510	9510	9510	9510	0
409	20240627	115000	2777500	9510	9510	9510	9510	0
410	20240627	114900	2777500	9510	9510	9510	9510	0
411	20240627	114800	2777500	9510	9510	9510	9510	0
412	20240627	114700	2777500	9510	9520	9560	9510	51
413	20240627	114600	2290480	9560	9510	9560	9510	10
414	20240627	114500	2195330	9510	9510	9510	9510	0
415	20240627	114400	2195330	9510	9510	9510	9510	0
416	20240627	114300	2195330	9510	9510	9510	9510	0
417	20240627	114200	2195330	9510	9510	9510	9510	0
418	20240627	114100	2195330	9510	9510	9510	9510	0
419	20240627	114000	2195330	9510	9510	9510	9510	0
420	20240627	113900	2195330	9510	9510	9510	9510	0
421	20240627	113800	2195330	9510	9510	9510	9510	0
422	20240627	113700	2195330	9510	9510	9510	9510	0
423	20240627	113600	2195330	9510	9510	9510	9510	0
424	20240627	113500	2195330	9510	9510	9510	9510	0
425	20240627	113400	2195330	9510	9510	9510	9510	0
426	20240627	113300	2195330	9510	9510	9510	9510	0
427	20240627	113200	2195330	9510	9510	9510	9510	0
428	20240627	113100	2195330	9510	9510	9510	9510	0
429	20240627	113000	2195330	9510	9510	9510	9510	0
430	20240627	112900	2195330	9510	9510	9510	9510	0
431	20240627	112800	2195330	9510	9510	9510	9510	0
432	20240627	112700	2195330	9510	9510	9510	9510	0
433	20240627	112600	2195330	9510	9510	9510	9510	0
434	20240627	112500	2195330	9510	9510	9510	9510	0
435	20240627	112400	2195330	9510	9510	9510	9510	0
436	20240627	112300	2195330	9510	9510	9510	9510	0
437	20240627	112200	2195330	9510	9510	9510	9510	0
438	20240627	112100	2195330	9510	9510	9510	9510	0
439	20240627	112000	2195330	9510	9510	9510	9510	0
440	20240627	111900	2195330	9510	9510	9510	9510	12
441	20240627	111800	2081210	9500	9500	9500	9500	12
442	20240627	111700	1967210	9510	9510	9510	9510	0
443	20240627	111600	1967210	9510	9510	9510	9510	1
444	20240627	111500	1957700	9500	9500	9500	9500	0
445	20240627	111400	1957700	9500	9500	9500	9500	0
446	20240627	111300	1957700	9500	9500	9500	9500	0
447	20240627	111200	1957700	9500	9500	9500	9500	0
448	20240627	111100	1957700	9500	9500	9500	9500	0
449	20240627	111000	1957700	9500	9500	9500	9500	0
450	20240627	110900	1957700	9500	9500	9500	9500	0
451	20240627	110800	1957700	9500	9500	9500	9500	0
452	20240627	110700	1957700	9500	9500	9500	9500	0
453	20240627	110600	1957700	9500	9500	9500	9500	0
454	20240627	110500	1957700	9500	9500	9500	9500	0
455	20240627	110400	1957700	9500	9500	9500	9500	0
456	20240627	110300	1957700	9500	9500	9500	9500	0
457	20240627	110200	1957700	9500	9500	9500	9500	0
458	20240627	110100	1957700	9500	9500	9500	9500	0
459	20240627	110000	1957700	9500	9500	9500	9500	0
460	20240627	105900	1957700	9500	9500	9500	9500	0
461	20240627	105800	1957700	9500	9500	9500	9500	0
462	20240627	105700	1957700	9500	9500	9500	9500	0
463	20240627	105600	1957700	9500	9500	9500	9500	0
464	20240627	105500	1957700	9500	9500	9500	9500	1
465	20240627	105400	1948200	9550	9550	9550	9550	0
466	20240627	105300	1948200	9550	9550	9550	9550	0
467	20240627	105200	1948200	9550	9550	9550	9550	0
468	20240627	105100	1948200	9550	9550	9550	9550	0
469	20240627	105000	1948200	9550	9550	9550	9550	0
470	20240627	104900	1948200	9550	9550	9550	9550	0
471	20240627	104800	1948200	9550	9550	9550	9550	0
472	20240627	104700	1948200	9550	9550	9550	9550	0
473	20240627	104600	1948200	9550	9550	9550	9550	0
474	20240627	104500	1948200	9550	9550	9550	9550	0
475	20240627	104400	1948200	9550	9550	9550	9550	0
476	20240627	104300	1948200	9550	9550	9550	9550	0
477	20240627	104200	1948200	9550	9560	9560	9510	19
478	20240627	104100	1767100	9510	9510	9510	9510	0
479	20240627	104000	1767100	9510	9510	9510	9510	0
480	20240627	103900	1767100	9510	9510	9510	9510	0
481	20240627	103800	1767100	9510	9560	9560	9510	2
482	20240627	103700	1748030	9560	9560	9560	9560	0
483	20240627	103600	1748030	9560	9560	9560	9560	0
484	20240627	103500	1748030	9560	9560	9560	9560	0
485	20240627	103400	1748030	9560	9560	9560	9560	0
486	20240627	103300	1748030	9560	9560	9560	9560	0
487	20240627	103200	1748030	9560	9560	9560	9560	0
488	20240627	103100	1748030	9560	9560	9560	9560	0
489	20240627	103000	1748030	9560	9560	9560	9560	0
490	20240627	102900	1748030	9560	9560	9560	9560	0
491	20240627	102800	1748030	9560	9560	9560	9560	0
492	20240627	102700	1748030	9560	9560	9560	9560	0
493	20240627	102600	1748030	9560	9560	9560	9560	0
494	20240627	102500	1748030	9560	9560	9560	9560	0
495	20240627	102400	1748030	9560	9560	9560	9560	0
496	20240627	102300	1748030	9560	9560	9560	9560	0
497	20240627	102200	1748030	9560	9510	9560	9510	17
498	20240627	102100	1586270	9510	9510	9510	9510	0
499	20240627	102000	1586270	9510	9510	9510	9510	0
500	20240627	101900	1586270	9510	9510	9510	9510	0
501	20240627	101800	1586270	9510	9510	9510	9510	0
502	20240627	101700	1586270	9510	9510	9510	9510	0
503	20240627	101600	1586270	9510	9510	9510	9510	1
504	20240627	101500	1576760	9500	9500	9500	9500	0
505	20240627	101400	1576760	9500	9500	9500	9500	0
506	20240627	101300	1576760	9500	9500	9500	9500	0
507	20240627	101200	1576760	9500	9500	9500	9500	0
508	20240627	101100	1576760	9500	9500	9500	9500	0
509	20240627	101000	1576760	9500	9500	9500	9500	1
510	20240627	100900	1567260	9510	9510	9510	9510	0
511	20240627	100800	1567260	9510	9510	9510	9510	0
512	20240627	100700	1567260	9510	9510	9510	9510	0
513	20240627	100600	1567260	9510	9510	9510	9510	0
514	20240627	100500	1567260	9510	9510	9510	9510	0
515	20240627	100400	1567260	9510	9510	9510	9510	0
516	20240627	100300	1567260	9510	9510	9510	9510	0
517	20240627	100200	1567260	9510	9510	9510	9510	0
518	20240627	100100	1567260	9510	9500	9510	9500	2
519	20240627	100000	1548250	9510	9510	9510	9510	0
520	20240627	095900	1548250	9510	9500	9510	9500	46
521	20240627	095800	1111240	9490	9490	9490	9490	0
522	20240627	095700	1111240	9490	9490	9490	9490	0
523	20240627	095600	1111240	9490	9490	9490	9490	0
524	20240627	095500	1111240	9490	9490	9490	9490	0
525	20240627	095400	1111240	9490	9490	9490	9490	0
526	20240627	095300	1111240	9490	9490	9490	9490	1
527	20240627	095200	1101750	9500	9490	9500	9480	61
528	20240627	095100	522630	9500	9490	9500	9490	4
529	20240627	095000	484650	9500	9490	9500	9490	4
530	20240627	094900	446670	9500	9490	9500	9490	2
531	20240627	094800	427680	9500	9490	9500	9490	10
532	20240627	094700	332730	9500	9500	9500	9500	0
533	20240627	094600	332730	9500	9500	9500	9500	0
534	20240627	094500	332730	9500	9500	9500	9500	0
535	20240627	094400	332730	9500	9500	9500	9500	0
536	20240627	094300	332730	9500	9500	9500	9500	0
537	20240627	094200	332730	9500	9500	9500	9500	0
538	20240627	094100	332730	9500	9500	9500	9500	0
539	20240627	094000	332730	9500	9490	9500	9490	6
540	20240627	093900	275770	9500	9500	9500	9500	2
541	20240627	093800	256770	9500	9500	9500	9500	0
542	20240627	093700	256770	9500	9500	9500	9500	1
543	20240627	093600	247270	9500	9500	9500	9500	0
544	20240627	093500	247270	9500	9500	9500	9500	0
545	20240627	093400	247270	9500	9500	9500	9500	20
546	20240627	093300	57270	9510	9510	9510	9510	0
547	20240627	093200	57270	9510	9510	9510	9510	0
548	20240627	093100	57270	9510	9510	9510	9510	0
549	20240627	093000	57270	9510	9510	9510	9510	0
550	20240627	092900	57270	9510	9510	9510	9510	0
551	20240627	092800	57270	9510	9510	9510	9510	0
552	20240627	092700	57270	9510	9510	9510	9510	1
553	20240627	092600	47760	9570	9570	9570	9570	0
554	20240627	092500	47760	9570	9570	9570	9570	0
555	20240627	092400	47760	9570	9570	9570	9570	0
556	20240627	092300	47760	9570	9570	9570	9570	0
557	20240627	092200	47760	9570	9570	9570	9570	0
558	20240627	092100	47760	9570	9570	9570	9570	0
559	20240627	092000	47760	9570	9570	9570	9570	0
560	20240627	091900	47760	9570	9570	9570	9570	0
561	20240627	091800	47760	9570	9570	9570	9570	0
562	20240627	091700	47760	9570	9570	9570	9570	0
563	20240627	091600	47760	9570	9570	9570	9570	0
564	20240627	091500	47760	9570	9570	9570	9570	0
565	20240627	091400	47760	9570	9570	9570	9570	0
566	20240627	091300	47760	9570	9570	9570	9570	0
567	20240627	091200	47760	9570	9570	9570	9570	0
568	20240627	091100	47760	9570	9570	9570	9570	1
569	20240627	091000	38190	9480	9480	9480	9480	0
570	20240627	090900	38190	9480	9480	9480	9480	0
571	20240627	090800	38190	9480	9480	9480	9480	0
572	20240627	090700	38190	9480	9480	9480	9480	0
573	20240627	090600	38190	9480	9480	9480	9480	0
574	20240627	090500	38190	9480	9480	9480	9480	0
575	20240627	090400	38190	9480	9480	9480	9480	0
576	20240627	090300	38190	9480	9480	9480	9480	0
577	20240627	090200	38190	9480	9480	9480	9480	0
578	20240627	090100	38190	9480	9480	9480	9480	0
579	20240627	090000	38190	9480	9570	9570	9480	4