KissMeData/004650/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	184300	88710670	9150	9150	9150	9150	111
3	20240627	184200	88710670	9150	9150	9150	9150	0
4	20240627	184100	88710670	9150	9150	9150	9150	0
5	20240627	184000	88710670	9150	9150	9150	9150	0
6	20240627	183900	88710670	9150	9150	9150	9150	0
7	20240627	183800	88710670	9150	9150	9150	9150	0
8	20240627	183700	88710670	9150	9150	9150	9150	0
9	20240627	183600	88710670	9150	9150	9150	9150	0
10	20240627	183500	88710670	9150	9150	9150	9150	0
11	20240627	183400	88710670	9150	9150	9150	9150	0
12	20240627	183300	88710670	9150	9150	9150	9150	0
13	20240627	183200	88710670	9150	9150	9150	9150	0
14	20240627	183100	88710670	9150	9150	9150	9150	0
15	20240627	183000	88710670	9150	9150	9150	9150	0
16	20240627	182900	88710670	9150	9150	9150	9150	0
17	20240627	182800	88710670	9150	9150	9150	9150	0
18	20240627	182700	88710670	9150	9150	9150	9150	0
19	20240627	182600	88710670	9150	9150	9150	9150	0
20	20240627	182500	88710670	9150	9150	9150	9150	0
21	20240627	182400	88710670	9150	9150	9150	9150	0
22	20240627	182300	88710670	9150	9150	9150	9150	0
23	20240627	182200	88710670	9150	9150	9150	9150	0
24	20240627	182100	88710670	9150	9150	9150	9150	0
25	20240627	182000	88710670	9150	9150	9150	9150	0
26	20240627	181900	88710670	9150	9150	9150	9150	0
27	20240627	181800	88710670	9150	9150	9150	9150	0
28	20240627	181700	88710670	9150	9150	9150	9150	0
29	20240627	181600	88710670	9150	9150	9150	9150	0
30	20240627	181500	88710670	9150	9150	9150	9150	0
31	20240627	181400	88710670	9150	9150	9150	9150	0
32	20240627	181300	88710670	9150	9150	9150	9150	111
33	20240627	181200	88710670	9150	9150	9150	9150	0
34	20240627	181100	88710670	9150	9150	9150	9150	0
35	20240627	181000	88710670	9150	9150	9150	9150	0
36	20240627	180900	88710670	9150	9150	9150	9150	0
37	20240627	180800	88710670	9150	9150	9150	9150	0
38	20240627	180700	88710670	9150	9150	9150	9150	0
39	20240627	180600	88710670	9150	9150	9150	9150	0
40	20240627	180500	88710670	9150	9150	9150	9150	0
41	20240627	180400	88710670	9150	9150	9150	9150	0
42	20240627	180300	88710670	9150	9150	9150	9150	0
43	20240627	180200	88710670	9150	9150	9150	9150	0
44	20240627	180100	88710670	9150	9150	9150	9150	0
45	20240627	180000	88710670	9150	9150	9150	9150	0
46	20240627	175900	88710670	9150	9150	9150	9150	0
47	20240627	175800	88710670	9150	9150	9150	9150	0
48	20240627	175700	88710670	9150	9150	9150	9150	0
49	20240627	175600	88710670	9150	9150	9150	9150	0
50	20240627	175500	88710670	9150	9150	9150	9150	0
51	20240627	175400	88710670	9150	9150	9150	9150	0
52	20240627	175300	88710670	9150	9150	9150	9150	0
53	20240627	175200	88710670	9150	9150	9150	9150	0
54	20240627	175100	88710670	9150	9150	9150	9150	0
55	20240627	175000	88710670	9150	9150	9150	9150	0
56	20240627	174900	88710670	9150	9150	9150	9150	0
57	20240627	174800	88710670	9150	9150	9150	9150	0
58	20240627	174700	88710670	9150	9150	9150	9150	0
59	20240627	174600	88710670	9150	9150	9150	9150	0
60	20240627	174500	88710670	9150	9150	9150	9150	0
61	20240627	174400	88710670	9150	9150	9150	9150	0
62	20240627	174300	88710670	9150	9150	9150	9150	111
63	20240627	174200	88710670	9150	9150	9150	9150	0
64	20240627	174100	88710670	9150	9150	9150	9150	0
65	20240627	174000	88710670	9150	9150	9150	9150	0
66	20240627	173900	88710670	9150	9150	9150	9150	0
67	20240627	173800	88710670	9150	9150	9150	9150	0
68	20240627	173700	88710670	9150	9150	9150	9150	0
69	20240627	173600	88710670	9150	9150	9150	9150	0
70	20240627	173500	88710670	9150	9150	9150	9150	0
71	20240627	173400	88710670	9150	9150	9150	9150	0
72	20240627	173300	88710670	9150	9150	9150	9150	0
73	20240627	173200	88710670	9150	9150	9150	9150	0
74	20240627	173100	88710670	9150	9150	9150	9150	0
75	20240627	173000	88710670	9150	9150	9150	9150	0
76	20240627	172900	88710670	9150	9150	9150	9150	0
77	20240627	172800	88710670	9150	9150	9150	9150	0
78	20240627	172700	88710670	9150	9150	9150	9150	0
79	20240627	172600	88710670	9150	9150	9150	9150	0
80	20240627	172500	88710670	9150	9150	9150	9150	0
81	20240627	172400	88710670	9150	9150	9150	9150	0
82	20240627	172300	88710670	9150	9150	9150	9150	0
83	20240627	172200	88710670	9150	9150	9150	9150	0
84	20240627	172100	88710670	9150	9150	9150	9150	0
85	20240627	172000	88710670	9150	9150	9150	9150	0
86	20240627	171900	88710670	9150	9150	9150	9150	0
87	20240627	171800	88710670	9150	9150	9150	9150	0
88	20240627	171700	88710670	9150	9150	9150	9150	0
89	20240627	171600	88710670	9150	9150	9150	9150	0
90	20240627	171500	88710670	9150	9150	9150	9150	0
91	20240627	171400	88710670	9150	9150	9150	9150	0
92	20240627	171300	88710670	9150	9150	9150	9150	111
93	20240627	171200	88710670	9150	9150	9150	9150	0
94	20240627	171100	88710670	9150	9150	9150	9150	0
95	20240627	171000	88710670	9150	9150	9150	9150	0
96	20240627	170900	88710670	9150	9150	9150	9150	0
97	20240627	170800	88710670	9150	9150	9150	9150	0
98	20240627	170700	88710670	9150	9150	9150	9150	0
99	20240627	170600	88710670	9150	9150	9150	9150	0
100	20240627	170500	88710670	9150	9150	9150	9150	0
101	20240627	170400	88710670	9150	9150	9150	9150	0
102	20240627	170300	88710670	9150	9150	9150	9150	0
103	20240627	170200	88710670	9150	9150	9150	9150	0
104	20240627	170100	88710670	9150	9150	9150	9150	0
105	20240627	170000	88710670	9150	9150	9150	9150	0
106	20240627	165900	88710670	9150	9150	9150	9150	0
107	20240627	165800	88710670	9150	9150	9150	9150	0
108	20240627	165700	88710670	9150	9150	9150	9150	0
109	20240627	165600	88710670	9150	9150	9150	9150	0
110	20240627	165500	88710670	9150	9150	9150	9150	0
111	20240627	165400	88710670	9150	9150	9150	9150	0
112	20240627	165300	88710670	9150	9150	9150	9150	0
113	20240627	165200	88710670	9150	9150	9150	9150	0
114	20240627	165100	88710670	9150	9150	9150	9150	0
115	20240627	165000	88710670	9150	9150	9150	9150	0
116	20240627	164900	88710670	9150	9150	9150	9150	0
117	20240627	164800	88710670	9150	9150	9150	9150	0
118	20240627	164700	88710670	9150	9150	9150	9150	0
119	20240627	164600	88710670	9150	9150	9150	9150	0
120	20240627	164500	88710670	9150	9150	9150	9150	0
121	20240627	164400	88710670	9150	9150	9150	9150	0
122	20240627	164300	88710670	9150	9150	9150	9150	111
123	20240627	164200	88710670	9150	9150	9150	9150	0
124	20240627	164100	88710670	9150	9150	9150	9150	0
125	20240627	164000	88710670	9150	9150	9150	9150	0
126	20240627	163900	88710670	9150	9150	9150	9150	0
127	20240627	163800	88710670	9150	9150	9150	9150	0
128	20240627	163700	88710670	9150	9150	9150	9150	0
129	20240627	163600	88710670	9150	9150	9150	9150	0
130	20240627	163500	88710670	9150	9150	9150	9150	0
131	20240627	163400	88710670	9150	9150	9150	9150	0
132	20240627	163300	88710670	9150	9150	9150	9150	0
133	20240627	163200	88710670	9150	9150	9150	9150	0
134	20240627	163100	88710670	9150	9150	9150	9150	0
135	20240627	163000	88710670	9150	9150	9150	9150	0
136	20240627	162900	88710670	9150	9150	9150	9150	0
137	20240627	162800	88710670	9150	9150	9150	9150	0
138	20240627	162700	88710670	9150	9150	9150	9150	0
139	20240627	162600	88710670	9150	9150	9150	9150	0
140	20240627	162500	88710670	9150	9150	9150	9150	0
141	20240627	162400	88710670	9150	9150	9150	9150	0
142	20240627	162300	88710670	9150	9150	9150	9150	0
143	20240627	162200	88710670	9150	9150	9150	9150	0
144	20240627	162100	88710670	9150	9150	9150	9150	0
145	20240627	162000	88710670	9150	9150	9150	9150	0
146	20240627	161900	88710670	9150	9150	9150	9150	0
147	20240627	161800	88710670	9150	9150	9150	9150	0
148	20240627	161700	88710670	9150	9150	9150	9150	0
149	20240627	161600	88710670	9150	9150	9150	9150	0
150	20240627	161500	88710670	9150	9150	9150	9150	0
151	20240627	161400	88710670	9150	9150	9150	9150	0
152	20240627	161300	88710670	9150	9150	9150	9150	111
153	20240627	161200	88710670	9150	9150	9150	9150	0
154	20240627	161100	88710670	9150	9150	9150	9150	0
155	20240627	161000	88710670	9150	9150	9150	9150	0
156	20240627	160900	88710670	9150	9150	9150	9150	0
157	20240627	160800	88710670	9150	9150	9150	9150	0
158	20240627	160700	88710670	9150	9150	9150	9150	0
159	20240627	160600	88710670	9150	9150	9150	9150	0
160	20240627	160500	88710670	9150	9150	9150	9150	0
161	20240627	160400	88710670	9150	9150	9150	9150	0
162	20240627	160300	88710670	9150	9150	9150	9150	0
163	20240627	160200	88710670	9150	9150	9150	9150	0
164	20240627	160100	88710670	9150	9150	9150	9150	0
165	20240627	160000	88710670	9150	9150	9150	9150	0
166	20240627	155900	88710670	9150	9150	9150	9150	0
167	20240627	155800	88710670	9150	9150	9150	9150	0
168	20240627	155700	88710670	9150	9150	9150	9150	0
169	20240627	155600	88710670	9150	9150	9150	9150	0
170	20240627	155500	88710670	9150	9150	9150	9150	0
171	20240627	155400	88710670	9150	9150	9150	9150	0
172	20240627	155300	88710670	9150	9150	9150	9150	0
173	20240627	155200	88710670	9150	9150	9150	9150	0
174	20240627	155100	88710670	9150	9150	9150	9150	0
175	20240627	155000	88710670	9150	9150	9150	9150	0
176	20240627	154900	88710670	9150	9150	9150	9150	0
177	20240627	154800	88710670	9150	9150	9150	9150	0
178	20240627	154700	88710670	9150	9150	9150	9150	0
179	20240627	154600	88710670	9150	9150	9150	9150	0
180	20240627	154500	88710670	9150	9150	9150	9150	0
181	20240627	154400	88710670	9150	9150	9150	9150	0
182	20240627	154300	88710670	9150	9150	9150	9150	111
183	20240627	154200	88710670	9150	9150	9150	9150	0
184	20240627	154100	88710670	9150	9150	9150	9150	0
185	20240627	154000	88710670	9150	9150	9150	9150	0
186	20240627	153900	88710670	9150	9150	9150	9150	0
187	20240627	153800	88710670	9150	9150	9150	9150	0
188	20240627	153700	88710670	9150	9150	9150	9150	0
189	20240627	153600	88710670	9150	9150	9150	9150	0
190	20240627	153500	88710670	9150	9150	9150	9150	0
191	20240627	153400	88710670	9150	9150	9150	9150	0
192	20240627	153300	88710670	9150	9150	9150	9150	0
193	20240627	153200	88710670	9150	9150	9150	9150	0
194	20240627	153100	88710670	9150	9150	9150	9150	0
195	20240627	153000	88710670	9150	9150	9150	9150	111
196	20240627	152900	87695020	9130	9130	9130	9130	0
197	20240627	152800	87695020	9130	9130	9130	9130	0
198	20240627	152700	87695020	9130	9130	9130	9130	0
199	20240627	152600	87695020	9130	9130	9130	9130	0
200	20240627	152500	87695020	9130	9130	9130	9130	0
201	20240627	152400	87695020	9130	9130	9130	9130	0
202	20240627	152300	87695020	9130	9130	9130	9130	0
203	20240627	152200	87695020	9130	9130	9130	9130	0
204	20240627	152100	87695020	9130	9130	9130	9130	0
205	20240627	152000	87695020	9130	9130	9130	9130	0
206	20240627	151900	87695020	9130	9130	9130	9130	0
207	20240627	151800	87695020	9130	9130	9130	9130	0
208	20240627	151700	87695020	9130	9130	9130	9130	0
209	20240627	151600	87695020	9130	9130	9130	9130	0
210	20240627	151500	87695020	9130	9130	9130	9130	0
211	20240627	151400	87695020	9130	9130	9130	9130	0
212	20240627	151300	87695020	9130	9130	9130	9130	0
213	20240627	151200	87695020	9130	9130	9130	9130	0
214	20240627	151100	87695020	9130	9140	9140	9130	581
215	20240627	151000	82387660	9150	9150	9150	9150	101
216	20240627	150900	81463510	9150	9150	9150	9150	79
217	20240627	150800	80740660	9150	9150	9150	9150	5
218	20240627	150700	80694910	9150	9150	9150	9150	0
219	20240627	150600	80694910	9150	9150	9150	9150	2
220	20240627	150500	80676610	9140	9140	9140	9140	0
221	20240627	150400	80676610	9140	9140	9140	9140	0
222	20240627	150300	80676610	9140	9140	9140	9140	20
223	20240627	150200	80493810	9140	9140	9140	9140	3
224	20240627	150100	80466390	9140	9140	9140	9140	10
225	20240627	150000	80374990	9140	9140	9140	9140	20
226	20240627	145900	80192190	9140	9140	9140	9140	0
227	20240627	145800	80192190	9140	9140	9140	9140	0
228	20240627	145700	80192190	9140	9140	9140	9140	0
229	20240627	145600	80192190	9140	9140	9140	9140	0
230	20240627	145500	80192190	9140	9140	9140	9140	21
231	20240627	145400	80000250	9140	9140	9140	9140	0
232	20240627	145300	80000250	9140	9140	9140	9140	20
233	20240627	145200	79817450	9140	9150	9150	9140	92
234	20240627	145100	78976540	9160	9160	9160	9160	1
235	20240627	145000	78967380	9160	9160	9160	9160	0
236	20240627	144900	78967380	9160	9160	9160	9160	0
237	20240627	144800	78967380	9160	9160	9160	9160	10
238	20240627	144700	78875780	9140	9140	9140	9140	0
239	20240627	144600	78875780	9140	9140	9140	9140	0
240	20240627	144500	78875780	9140	9140	9140	9140	0
241	20240627	144400	78875780	9140	9170	9170	9140	301
242	20240627	144300	76124610	9150	9150	9150	9150	0
243	20240627	144200	76124610	9150	9150	9150	9150	0
244	20240627	144100	76124610	9150	9150	9150	9150	0
245	20240627	144000	76124610	9150	9150	9150	9150	0
246	20240627	143900	76124610	9150	9150	9150	9150	200
247	20240627	143800	74294610	9140	9140	9140	9140	0
248	20240627	143700	74294610	9140	9140	9140	9140	0
249	20240627	143600	74294610	9140	9140	9140	9140	0
250	20240627	143500	74294610	9140	9140	9140	9140	0
251	20240627	143400	74294610	9140	9140	9140	9140	0
252	20240627	143300	74294610	9140	9140	9140	9140	0
253	20240627	143200	74294610	9140	9140	9140	9140	0
254	20240627	143100	74294610	9140	9140	9140	9140	0
255	20240627	143000	74294610	9140	9140	9140	9140	0
256	20240627	142900	74294610	9140	9140	9140	9140	0
257	20240627	142800	74294610	9140	9140	9140	9140	0
258	20240627	142700	74294610	9140	9140	9140	9140	600
259	20240627	142600	68810610	9140	9140	9140	9140	0
260	20240627	142500	68810610	9140	9140	9140	9140	0
261	20240627	142400	68810610	9140	9140	9140	9140	0
262	20240627	142300	68810610	9140	9140	9140	9140	0
263	20240627	142200	68810610	9140	9140	9140	9140	217
264	20240627	142100	66827230	9180	9180	9180	9180	0
265	20240627	142000	66827230	9180	9180	9180	9180	0
266	20240627	141900	66827230	9180	9180	9180	9180	0
267	20240627	141800	66827230	9180	9180	9180	9180	0
268	20240627	141700	66827230	9180	9180	9180	9180	0
269	20240627	141600	66827230	9180	9180	9180	9180	0
270	20240627	141500	66827230	9180	9180	9180	9180	0
271	20240627	141400	66827230	9180	9180	9180	9180	0
272	20240627	141300	66827230	9180	9180	9180	9180	0
273	20240627	141200	66827230	9180	9180	9180	9180	0
274	20240627	141100	66827230	9180	9180	9180	9180	0
275	20240627	141000	66827230	9180	9180	9180	9180	0
276	20240627	140900	66827230	9180	9180	9180	9180	0
277	20240627	140800	66827230	9180	9180	9180	9180	0
278	20240627	140700	66827230	9180	9180	9180	9180	1
279	20240627	140600	66818050	9140	9140	9140	9140	0
280	20240627	140500	66818050	9140	9140	9140	9140	0
281	20240627	140400	66818050	9140	9140	9140	9140	0
282	20240627	140300	66818050	9140	9140	9140	9140	0
283	20240627	140200	66818050	9140	9140	9140	9140	0
284	20240627	140100	66818050	9140	9140	9140	9140	0
285	20240627	140000	66818050	9140	9140	9140	9140	0
286	20240627	135900	66818050	9140	9140	9140	9140	0
287	20240627	135800	66818050	9140	9140	9140	9140	0
288	20240627	135700	66818050	9140	9140	9140	9140	0
289	20240627	135600	66818050	9140	9140	9140	9140	0
290	20240627	135500	66818050	9140	9140	9140	9140	1
291	20240627	135400	66808910	9180	9180	9180	9180	5
292	20240627	135300	66763010	9180	9180	9180	9180	0
293	20240627	135200	66763010	9180	9180	9180	9180	0
294	20240627	135100	66763010	9180	9180	9180	9180	40
295	20240627	135000	66395810	9140	9140	9140	9140	0
296	20240627	134900	66395810	9140	9140	9140	9140	0
297	20240627	134800	66395810	9140	9140	9140	9140	0
298	20240627	134700	66395810	9140	9140	9140	9140	0
299	20240627	134600	66395810	9140	9140	9140	9140	0
300	20240627	134500	66395810	9140	9140	9140	9140	0
301	20240627	134400	66395810	9140	9140	9140	9140	0
302	20240627	134300	66395810	9140	9140	9140	9140	0
303	20240627	134200	66395810	9140	9140	9140	9140	0
304	20240627	134100	66395810	9140	9160	9160	9140	500
305	20240627	134000	61825160	9190	9190	9190	9190	0
306	20240627	133900	61825160	9190	9190	9190	9190	0
307	20240627	133800	61825160	9190	9190	9190	9190	0
308	20240627	133700	61825160	9190	9190	9190	9190	0
309	20240627	133600	61825160	9190	9190	9190	9190	0
310	20240627	133500	61825160	9190	9190	9190	9190	0
311	20240627	133400	61825160	9190	9190	9190	9190	0
312	20240627	133300	61825160	9190	9190	9190	9190	0
313	20240627	133200	61825160	9190	9190	9190	9190	0
314	20240627	133100	61825160	9190	9190	9190	9190	0
315	20240627	133000	61825160	9190	9190	9190	9190	0
316	20240627	132900	61825160	9190	9190	9190	9190	0
317	20240627	132800	61825160	9190	9190	9190	9190	0
318	20240627	132700	61825160	9190	9190	9190	9190	0
319	20240627	132600	61825160	9190	9190	9190	9190	0
320	20240627	132500	61825160	9190	9190	9190	9190	140
321	20240627	132400	60538560	9180	9180	9180	9180	0
322	20240627	132300	60538560	9180	9180	9180	9180	0
323	20240627	132200	60538560	9180	9180	9180	9180	0
324	20240627	132100	60538560	9180	9180	9180	9180	0
325	20240627	132000	60538560	9180	9180	9180	9180	0
326	20240627	131900	60538560	9180	9180	9180	9180	0
327	20240627	131800	60538560	9180	9180	9180	9180	0
328	20240627	131700	60538560	9180	9180	9180	9180	0
329	20240627	131600	60538560	9180	9180	9180	9180	14
330	20240627	131500	60410040	9180	9180	9180	9180	0
331	20240627	131400	60410040	9180	9180	9180	9180	0
332	20240627	131300	60410040	9180	9180	9180	9180	0
333	20240627	131200	60410040	9180	9180	9180	9180	0
334	20240627	131100	60410040	9180	9180	9180	9180	0
335	20240627	131000	60410040	9180	9180	9180	9180	0
336	20240627	130900	60410040	9180	9180	9180	9180	0
337	20240627	130800	60410040	9180	9180	9180	9180	0
338	20240627	130700	60410040	9180	9180	9180	9180	0
339	20240627	130600	60410040	9180	9180	9180	9180	0
340	20240627	130500	60410040	9180	9180	9180	9180	0
341	20240627	130400	60410040	9180	9180	9180	9180	0
342	20240627	130300	60410040	9180	9180	9180	9180	0
343	20240627	130200	60410040	9180	9180	9180	9180	0
344	20240627	130100	60410040	9180	9180	9180	9180	0
345	20240627	130000	60410040	9180	9180	9180	9180	1
346	20240627	125900	60400860	9160	9160	9160	9160	0
347	20240627	125800	60400860	9160	9160	9160	9160	0
348	20240627	125700	60400860	9160	9160	9160	9160	0
349	20240627	125600	60400860	9160	9160	9160	9160	0
350	20240627	125500	60400860	9160	9160	9160	9160	1
351	20240627	125400	60391700	9180	9180	9180	9180	0
352	20240627	125300	60391700	9180	9180	9180	9180	0
353	20240627	125200	60391700	9180	9180	9180	9180	0
354	20240627	125100	60391700	9180	9180	9180	9180	0
355	20240627	125000	60391700	9180	9180	9180	9180	0
356	20240627	124900	60391700	9180	9180	9180	9180	0
357	20240627	124800	60391700	9180	9180	9180	9180	0
358	20240627	124700	60391700	9180	9180	9180	9180	0
359	20240627	124600	60391700	9180	9180	9180	9180	1
360	20240627	124500	60382520	9190	9190	9190	9190	0
361	20240627	124400	60382520	9190	9190	9190	9190	0
362	20240627	124300	60382520	9190	9190	9190	9190	0
363	20240627	124200	60382520	9190	9190	9190	9190	0
364	20240627	124100	60382520	9190	9190	9190	9190	0
365	20240627	124000	60382520	9190	9190	9190	9190	0
366	20240627	123900	60382520	9190	9190	9190	9190	0
367	20240627	123800	60382520	9190	9190	9190	9190	0
368	20240627	123700	60382520	9190	9190	9190	9190	0
369	20240627	123600	60382520	9190	9190	9190	9190	0
370	20240627	123500	60382520	9190	9190	9190	9190	0
371	20240627	123400	60382520	9190	9190	9190	9190	0
372	20240627	123300	60382520	9190	9190	9190	9190	0
373	20240627	123200	60382520	9190	9190	9190	9190	0
374	20240627	123100	60382520	9190	9190	9190	9190	0
375	20240627	123000	60382520	9190	9190	9190	9190	0
376	20240627	122900	60382520	9190	9190	9190	9190	0
377	20240627	122800	60382520	9190	9190	9190	9190	0
378	20240627	122700	60382520	9190	9190	9190	9190	0
379	20240627	122600	60382520	9190	9190	9190	9190	0
380	20240627	122500	60382520	9190	9190	9190	9190	0
381	20240627	122400	60382520	9190	9190	9190	9190	0
382	20240627	122300	60382520	9190	9190	9190	9190	0
383	20240627	122200	60382520	9190	9190	9190	9190	0
384	20240627	122100	60382520	9190	9190	9190	9190	0
385	20240627	122000	60382520	9190	9190	9190	9190	0
386	20240627	121900	60382520	9190	9190	9190	9190	0
387	20240627	121800	60382520	9190	9190	9190	9190	10
388	20240627	121700	60290620	9190	9190	9190	9190	0
389	20240627	121600	60290620	9190	9190	9190	9190	1
390	20240627	121500	60281430	9140	9140	9140	9140	0
391	20240627	121400	60281430	9140	9140	9140	9140	0
392	20240627	121300	60281430	9140	9140	9140	9140	0
393	20240627	121200	60281430	9140	9140	9140	9140	0
394	20240627	121100	60281430	9140	9140	9140	9140	0
395	20240627	121000	60281430	9140	9140	9140	9140	0
396	20240627	120900	60281430	9140	9140	9140	9140	0
397	20240627	120800	60281430	9140	9140	9140	9140	0
398	20240627	120700	60281430	9140	9140	9140	9140	0
399	20240627	120600	60281430	9140	9140	9140	9140	0
400	20240627	120500	60281430	9140	9140	9140	9140	0
401	20240627	120400	60281430	9140	9150	9150	9140	747
402	20240627	120300	53448930	9150	9150	9150	9150	0
403	20240627	120200	53448930	9150	9150	9150	9150	0
404	20240627	120100	53448930	9150	9150	9150	9150	0
405	20240627	120000	53448930	9150	9150	9150	9150	0
406	20240627	115900	53448930	9150	9150	9150	9150	0
407	20240627	115800	53448930	9150	9150	9150	9150	39
408	20240627	115700	53092080	9150	9150	9150	9150	0
409	20240627	115600	53092080	9150	9150	9150	9150	0
410	20240627	115500	53092080	9150	9150	9150	9150	1
411	20240627	115400	53082930	9190	9190	9190	9190	0
412	20240627	115300	53082930	9190	9190	9190	9190	0
413	20240627	115200	53082930	9190	9190	9190	9190	0
414	20240627	115100	53082930	9190	9190	9190	9190	30
415	20240627	115000	52807230	9190	9190	9190	9190	0
416	20240627	114900	52807230	9190	9190	9190	9190	0
417	20240627	114800	52807230	9190	9190	9190	9190	0
418	20240627	114700	52807230	9190	9190	9190	9190	0
419	20240627	114600	52807230	9190	9190	9190	9190	0
420	20240627	114500	52807230	9190	9190	9190	9190	0
421	20240627	114400	52807230	9190	9190	9190	9190	0
422	20240627	114300	52807230	9190	9190	9190	9190	1
423	20240627	114200	52798040	9200	9200	9200	9200	0
424	20240627	114100	52798040	9200	9200	9200	9200	0
425	20240627	114000	52798040	9200	9200	9200	9200	0
426	20240627	113900	52798040	9200	9200	9200	9200	0
427	20240627	113800	52798040	9200	9200	9200	9200	0
428	20240627	113700	52798040	9200	9200	9200	9200	0
429	20240627	113600	52798040	9200	9200	9200	9200	0
430	20240627	113500	52798040	9200	9200	9200	9200	0
431	20240627	113400	52798040	9200	9200	9200	9200	0
432	20240627	113300	52798040	9200	9200	9200	9200	0
433	20240627	113200	52798040	9200	9200	9200	9200	0
434	20240627	113100	52798040	9200	9200	9200	9200	0
435	20240627	113000	52798040	9200	9200	9200	9200	0
436	20240627	112900	52798040	9200	9200	9200	9200	0
437	20240627	112800	52798040	9200	9200	9200	9200	0
438	20240627	112700	52798040	9200	9200	9200	9200	0
439	20240627	112600	52798040	9200	9200	9200	9200	0
440	20240627	112500	52798040	9200	9200	9200	9200	0
441	20240627	112400	52798040	9200	9200	9200	9200	0
442	20240627	112300	52798040	9200	9200	9200	9200	0
443	20240627	112200	52798040	9200	9200	9200	9200	0
444	20240627	112100	52798040	9200	9200	9200	9200	0
445	20240627	112000	52798040	9200	9200	9200	9200	0
446	20240627	111900	52798040	9200	9200	9200	9200	0
447	20240627	111800	52798040	9200	9200	9200	9200	0
448	20240627	111700	52798040	9200	9200	9200	9200	0
449	20240627	111600	52798040	9200	9200	9200	9200	1
450	20240627	111500	52788840	9200	9200	9200	9200	0
451	20240627	111400	52788840	9200	9200	9200	9200	0
452	20240627	111300	52788840	9200	9200	9200	9200	0
453	20240627	111200	52788840	9200	9200	9200	9200	1
454	20240627	111100	52779640	9200	9200	9200	9200	0
455	20240627	111000	52779640	9200	9200	9200	9200	0
456	20240627	110900	52779640	9200	9200	9200	9200	0
457	20240627	110800	52779640	9200	9200	9200	9200	0
458	20240627	110700	52779640	9200	9200	9200	9200	0
459	20240627	110600	52779640	9200	9200	9200	9200	0
460	20240627	110500	52779640	9200	9200	9200	9200	0
461	20240627	110400	52779640	9200	9200	9200	9200	0
462	20240627	110300	52779640	9200	9200	9200	9200	0
463	20240627	110200	52779640	9200	9200	9200	9200	0
464	20240627	110100	52779640	9200	9200	9200	9200	0
465	20240627	110000	52779640	9200	9200	9200	9200	0
466	20240627	105900	52779640	9200	9200	9200	9200	1
467	20240627	105800	52770440	9140	9140	9140	9140	0
468	20240627	105700	52770440	9140	9140	9140	9140	0
469	20240627	105600	52770440	9140	9140	9140	9140	0
470	20240627	105500	52770440	9140	9140	9140	9140	1
471	20240627	105400	52761300	9200	9200	9200	9200	0
472	20240627	105300	52761300	9200	9200	9200	9200	0
473	20240627	105200	52761300	9200	9200	9200	9200	0
474	20240627	105100	52761300	9200	9200	9200	9200	0
475	20240627	105000	52761300	9200	9200	9200	9200	0
476	20240627	104900	52761300	9200	9200	9200	9200	0
477	20240627	104800	52761300	9200	9200	9200	9200	0
478	20240627	104700	52761300	9200	9200	9200	9200	0
479	20240627	104600	52761300	9200	9200	9200	9200	0
480	20240627	104500	52761300	9200	9200	9200	9200	0
481	20240627	104400	52761300	9200	9200	9200	9200	0
482	20240627	104300	52761300	9200	9200	9200	9200	0
483	20240627	104200	52761300	9200	9200	9200	9200	1
484	20240627	104100	52752100	9200	9200	9200	9200	0
485	20240627	104000	52752100	9200	9180	9200	9180	32
486	20240627	103900	52458310	9140	9140	9140	9140	0
487	20240627	103800	52458310	9140	9140	9140	9140	0
488	20240627	103700	52458310	9140	9140	9140	9140	0
489	20240627	103600	52458310	9140	9140	9140	9140	0
490	20240627	103500	52458310	9140	9140	9140	9140	24
491	20240627	103400	52238950	9140	9140	9140	9140	0
492	20240627	103300	52238950	9140	9140	9140	9140	0
493	20240627	103200	52238950	9140	9140	9140	9140	1
494	20240627	103100	52229810	9150	9150	9150	9150	11
495	20240627	103000	52129160	9140	9140	9140	9140	0
496	20240627	102900	52129160	9140	9140	9140	9140	0
497	20240627	102800	52129160	9140	9140	9140	9140	0
498	20240627	102700	52129160	9140	9140	9140	9140	0
499	20240627	102600	52129160	9140	9140	9140	9140	0
500	20240627	102500	52129160	9140	9140	9140	9140	30
501	20240627	102400	51854960	9130	9130	9130	9130	16
502	20240627	102300	51708880	9130	9150	9150	9130	1664
503	20240627	102200	36509070	9150	9150	9150	9150	0
504	20240627	102100	36509070	9150	9210	9210	9150	1889
505	20240627	102000	19200100	9210	9210	9210	9210	0
506	20240627	101900	19200100	9210	9210	9210	9210	0
507	20240627	101800	19200100	9210	9210	9210	9210	0
508	20240627	101700	19200100	9210	9210	9210	9210	0
509	20240627	101600	19200100	9210	9210	9210	9210	2
510	20240627	101500	19181680	9210	9210	9210	9210	0
511	20240627	101400	19181680	9210	9210	9210	9210	35
512	20240627	101300	18859330	9210	9210	9210	9210	0
513	20240627	101200	18859330	9210	9210	9210	9210	0
514	20240627	101100	18859330	9210	9210	9210	9210	2
515	20240627	101000	18840910	9210	9210	9210	9210	0
516	20240627	100900	18840910	9210	9210	9210	9210	0
517	20240627	100800	18840910	9210	9210	9210	9210	0
518	20240627	100700	18840910	9210	9210	9210	9210	0
519	20240627	100600	18840910	9210	9210	9210	9210	0
520	20240627	100500	18840910	9210	9210	9210	9210	0
521	20240627	100400	18840910	9210	9210	9210	9210	0
522	20240627	100300	18840910	9210	9210	9210	9210	8
523	20240627	100200	18767230	9210	9210	9210	9210	0
524	20240627	100100	18767230	9210	9210	9210	9210	0
525	20240627	100000	18767230	9210	9210	9210	9210	0
526	20240627	095900	18767230	9210	9210	9210	9210	0
527	20240627	095800	18767230	9210	9210	9210	9210	0
528	20240627	095700	18767230	9210	9210	9210	9210	0
529	20240627	095600	18767230	9210	9210	9210	9210	1
530	20240627	095500	18758020	9210	9210	9210	9210	0
531	20240627	095400	18758020	9210	9210	9210	9210	0
532	20240627	095300	18758020	9210	9210	9210	9210	0
533	20240627	095200	18758020	9210	9210	9210	9210	0
534	20240627	095100	18758020	9210	9210	9210	9210	1
535	20240627	095000	18748810	9150	9150	9150	9150	0
536	20240627	094900	18748810	9150	9170	9170	9140	538
537	20240627	094800	13826330	9210	9210	9210	9210	0
538	20240627	094700	13826330	9210	9210	9210	9210	0
539	20240627	094600	13826330	9210	9210	9210	9210	1
540	20240627	094500	13817120	9220	9220	9220	9220	0
541	20240627	094400	13817120	9220	9220	9220	9220	0
542	20240627	094300	13817120	9220	9220	9220	9220	0
543	20240627	094200	13817120	9220	9220	9220	9220	0
544	20240627	094100	13817120	9220	9220	9220	9220	0
545	20240627	094000	13817120	9220	9220	9220	9220	0
546	20240627	093900	13817120	9220	9220	9220	9220	0
547	20240627	093800	13817120	9220	9220	9220	9220	0
548	20240627	093700	13817120	9220	9220	9220	9220	0
549	20240627	093600	13817120	9220	9220	9220	9220	0
550	20240627	093500	13817120	9220	9220	9220	9220	0
551	20240627	093400	13817120	9220	9220	9220	9220	1
552	20240627	093300	13807900	9220	9220	9220	9220	0
553	20240627	093200	13807900	9220	9220	9220	9220	2
554	20240627	093100	13789460	9200	9200	9200	9200	0
555	20240627	093000	13789460	9200	9200	9200	9200	0
556	20240627	092900	13789460	9200	9200	9200	9200	17
557	20240627	092800	13633060	9200	9200	9200	9200	0
558	20240627	092700	13633060	9200	9200	9200	9200	0
559	20240627	092600	13633060	9200	9200	9200	9200	480
560	20240627	092500	9217060	9200	9200	9200	9200	20
561	20240627	092400	9033060	9240	9240	9240	9240	0
562	20240627	092300	9033060	9240	9240	9240	9240	0
563	20240627	092200	9033060	9240	9240	9240	9240	0
564	20240627	092100	9033060	9240	9240	9240	9240	0
565	20240627	092000	9033060	9240	9240	9240	9240	0
566	20240627	091900	9033060	9240	9240	9240	9240	0
567	20240627	091800	9033060	9240	9240	9240	9240	0
568	20240627	091700	9033060	9240	9240	9240	9240	0
569	20240627	091600	9033060	9240	9240	9240	9240	0
570	20240627	091500	9033060	9240	9240	9240	9240	0
571	20240627	091400	9033060	9240	9240	9240	9240	0
572	20240627	091300	9033060	9240	9170	9240	9150	484
573	20240627	091200	4602970	9170	9170	9170	9170	0
574	20240627	091100	4602970	9170	9190	9190	9170	349
575	20240627	091000	1401930	9190	9190	9190	9190	21
576	20240627	090900	1208940	9200	9200	9200	9200	0
577	20240627	090800	1208940	9200	9200	9200	9200	0
578	20240627	090700	1208940	9200	9200	9200	9200	37
579	20240627	090600	868540	9210	9210	9210	9210	17
580	20240627	090500	711970	9210	9210	9210	9210	0
581	20240627	090400	711970	9210	9210	9210	9210	0
582	20240627	090300	711970	9210	9210	9210	9210	0
583	20240627	090200	711970	9210	9210	9210	9210	0
584	20240627	090100	711970	9210	9210	9210	9210	21
585	20240627	090000	518560	9260	9260	9260	9260	56