KissMeData/002460/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	183700	55842090	9650	9650	9650	9650	228
3	20240603	183600	55842090	9650	9650	9650	9650	0
4	20240603	183500	55842090	9650	9650	9650	9650	0
5	20240603	183400	55842090	9650	9650	9650	9650	0
6	20240603	183300	55842090	9650	9650	9650	9650	0
7	20240603	183200	55842090	9650	9650	9650	9650	0
8	20240603	183100	55842090	9650	9650	9650	9650	0
9	20240603	183000	55842090	9650	9650	9650	9650	0
10	20240603	182900	55842090	9650	9650	9650	9650	0
11	20240603	182800	55842090	9650	9650	9650	9650	0
12	20240603	182700	55842090	9650	9650	9650	9650	0
13	20240603	182600	55842090	9650	9650	9650	9650	0
14	20240603	182500	55842090	9650	9650	9650	9650	0
15	20240603	182400	55842090	9650	9650	9650	9650	0
16	20240603	182300	55842090	9650	9650	9650	9650	0
17	20240603	182200	55842090	9650	9650	9650	9650	0
18	20240603	182100	55842090	9650	9650	9650	9650	0
19	20240603	182000	55842090	9650	9650	9650	9650	0
20	20240603	181900	55842090	9650	9650	9650	9650	0
21	20240603	181800	55842090	9650	9650	9650	9650	0
22	20240603	181700	55842090	9650	9650	9650	9650	0
23	20240603	181600	55842090	9650	9650	9650	9650	0
24	20240603	181500	55842090	9650	9650	9650	9650	0
25	20240603	181400	55842090	9650	9650	9650	9650	0
26	20240603	181300	55842090	9650	9650	9650	9650	0
27	20240603	181200	55842090	9650	9650	9650	9650	0
28	20240603	181100	55842090	9650	9650	9650	9650	0
29	20240603	181000	55842090	9650	9650	9650	9650	0
30	20240603	180900	55842090	9650	9650	9650	9650	0
31	20240603	180800	55842090	9650	9650	9650	9650	0
32	20240603	180700	55842090	9650	9650	9650	9650	228
33	20240603	180600	55842090	9650	9650	9650	9650	0
34	20240603	180500	55842090	9650	9650	9650	9650	0
35	20240603	180400	55842090	9650	9650	9650	9650	0
36	20240603	180300	55842090	9650	9650	9650	9650	0
37	20240603	180200	55842090	9650	9650	9650	9650	0
38	20240603	180100	55842090	9650	9650	9650	9650	0
39	20240603	180000	55842090	9650	9650	9650	9650	0
40	20240603	175900	55842090	9650	9650	9650	9650	0
41	20240603	175800	55842090	9650	9650	9650	9650	0
42	20240603	175700	55842090	9650	9650	9650	9650	0
43	20240603	175600	55842090	9650	9650	9650	9650	0
44	20240603	175500	55842090	9650	9650	9650	9650	0
45	20240603	175400	55842090	9650	9650	9650	9650	0
46	20240603	175300	55842090	9650	9650	9650	9650	0
47	20240603	175200	55842090	9650	9650	9650	9650	0
48	20240603	175100	55842090	9650	9650	9650	9650	0
49	20240603	175000	55842090	9650	9650	9650	9650	0
50	20240603	174900	55842090	9650	9650	9650	9650	0
51	20240603	174800	55842090	9650	9650	9650	9650	0
52	20240603	174700	55842090	9650	9650	9650	9650	0
53	20240603	174600	55842090	9650	9650	9650	9650	0
54	20240603	174500	55842090	9650	9650	9650	9650	0
55	20240603	174400	55842090	9650	9650	9650	9650	0
56	20240603	174300	55842090	9650	9650	9650	9650	0
57	20240603	174200	55842090	9650	9650	9650	9650	0
58	20240603	174100	55842090	9650	9650	9650	9650	0
59	20240603	174000	55842090	9650	9650	9650	9650	0
60	20240603	173900	55842090	9650	9650	9650	9650	0
61	20240603	173800	55842090	9650	9650	9650	9650	0
62	20240603	173700	55842090	9650	9650	9650	9650	228
63	20240603	173600	55842090	9650	9650	9650	9650	0
64	20240603	173500	55842090	9650	9650	9650	9650	0
65	20240603	173400	55842090	9650	9650	9650	9650	0
66	20240603	173300	55842090	9650	9650	9650	9650	0
67	20240603	173200	55842090	9650	9650	9650	9650	0
68	20240603	173100	55842090	9650	9650	9650	9650	0
69	20240603	173000	55842090	9650	9650	9650	9650	0
70	20240603	172900	55842090	9650	9650	9650	9650	0
71	20240603	172800	55842090	9650	9650	9650	9650	0
72	20240603	172700	55842090	9650	9650	9650	9650	0
73	20240603	172600	55842090	9650	9650	9650	9650	0
74	20240603	172500	55842090	9650	9650	9650	9650	0
75	20240603	172400	55842090	9650	9650	9650	9650	0
76	20240603	172300	55842090	9650	9650	9650	9650	0
77	20240603	172200	55842090	9650	9650	9650	9650	0
78	20240603	172100	55842090	9650	9650	9650	9650	0
79	20240603	172000	55842090	9650	9650	9650	9650	0
80	20240603	171900	55842090	9650	9650	9650	9650	0
81	20240603	171800	55842090	9650	9650	9650	9650	0
82	20240603	171700	55842090	9650	9650	9650	9650	0
83	20240603	171600	55842090	9650	9650	9650	9650	0
84	20240603	171500	55842090	9650	9650	9650	9650	0
85	20240603	171400	55842090	9650	9650	9650	9650	0
86	20240603	171300	55842090	9650	9650	9650	9650	0
87	20240603	171200	55842090	9650	9650	9650	9650	0
88	20240603	171100	55842090	9650	9650	9650	9650	0
89	20240603	171000	55842090	9650	9650	9650	9650	0
90	20240603	170900	55842090	9650	9650	9650	9650	0
91	20240603	170800	55842090	9650	9650	9650	9650	0
92	20240603	170700	55842090	9650	9650	9650	9650	228
93	20240603	170600	55842090	9650	9650	9650	9650	0
94	20240603	170500	55842090	9650	9650	9650	9650	0
95	20240603	170400	55842090	9650	9650	9650	9650	0
96	20240603	170300	55842090	9650	9650	9650	9650	0
97	20240603	170200	55842090	9650	9650	9650	9650	0
98	20240603	170100	55842090	9650	9650	9650	9650	0
99	20240603	170000	55842090	9650	9650	9650	9650	0
100	20240603	165900	55842090	9650	9650	9650	9650	0
101	20240603	165800	55842090	9650	9650	9650	9650	0
102	20240603	165700	55842090	9650	9650	9650	9650	0
103	20240603	165600	55842090	9650	9650	9650	9650	0
104	20240603	165500	55842090	9650	9650	9650	9650	0
105	20240603	165400	55842090	9650	9650	9650	9650	0
106	20240603	165300	55842090	9650	9650	9650	9650	0
107	20240603	165200	55842090	9650	9650	9650	9650	0
108	20240603	165100	55842090	9650	9650	9650	9650	0
109	20240603	165000	55842090	9650	9650	9650	9650	0
110	20240603	164900	55842090	9650	9650	9650	9650	0
111	20240603	164800	55842090	9650	9650	9650	9650	0
112	20240603	164700	55842090	9650	9650	9650	9650	0
113	20240603	164600	55842090	9650	9650	9650	9650	0
114	20240603	164500	55842090	9650	9650	9650	9650	0
115	20240603	164400	55842090	9650	9650	9650	9650	0
116	20240603	164300	55842090	9650	9650	9650	9650	0
117	20240603	164200	55842090	9650	9650	9650	9650	0
118	20240603	164100	55842090	9650	9650	9650	9650	0
119	20240603	164000	55842090	9650	9650	9650	9650	0
120	20240603	163900	55842090	9650	9650	9650	9650	0
121	20240603	163800	55842090	9650	9650	9650	9650	0
122	20240603	163700	55842090	9650	9650	9650	9650	228
123	20240603	163600	55842090	9650	9650	9650	9650	0
124	20240603	163500	55842090	9650	9650	9650	9650	0
125	20240603	163400	55842090	9650	9650	9650	9650	0
126	20240603	163300	55842090	9650	9650	9650	9650	0
127	20240603	163200	55842090	9650	9650	9650	9650	0
128	20240603	163100	55842090	9650	9650	9650	9650	0
129	20240603	163000	55842090	9650	9650	9650	9650	0
130	20240603	162900	55842090	9650	9650	9650	9650	0
131	20240603	162800	55842090	9650	9650	9650	9650	0
132	20240603	162700	55842090	9650	9650	9650	9650	0
133	20240603	162600	55842090	9650	9650	9650	9650	0
134	20240603	162500	55842090	9650	9650	9650	9650	0
135	20240603	162400	55842090	9650	9650	9650	9650	0
136	20240603	162300	55842090	9650	9650	9650	9650	0
137	20240603	162200	55842090	9650	9650	9650	9650	0
138	20240603	162100	55842090	9650	9650	9650	9650	0
139	20240603	162000	55842090	9650	9650	9650	9650	0
140	20240603	161900	55842090	9650	9650	9650	9650	0
141	20240603	161800	55842090	9650	9650	9650	9650	0
142	20240603	161700	55842090	9650	9650	9650	9650	0
143	20240603	161600	55842090	9650	9650	9650	9650	0
144	20240603	161500	55842090	9650	9650	9650	9650	0
145	20240603	161400	55842090	9650	9650	9650	9650	0
146	20240603	161300	55842090	9650	9650	9650	9650	0
147	20240603	161200	55842090	9650	9650	9650	9650	0
148	20240603	161100	55842090	9650	9650	9650	9650	0
149	20240603	161000	55842090	9650	9650	9650	9650	0
150	20240603	160900	55842090	9650	9650	9650	9650	0
151	20240603	160800	55842090	9650	9650	9650	9650	0
152	20240603	160700	55842090	9650	9650	9650	9650	228
153	20240603	160600	55842090	9650	9650	9650	9650	0
154	20240603	160500	55842090	9650	9650	9650	9650	0
155	20240603	160400	55842090	9650	9650	9650	9650	0
156	20240603	160300	55842090	9650	9650	9650	9650	0
157	20240603	160200	55842090	9650	9650	9650	9650	0
158	20240603	160100	55842090	9650	9650	9650	9650	0
159	20240603	160000	55842090	9650	9650	9650	9650	0
160	20240603	155900	55842090	9650	9650	9650	9650	0
161	20240603	155800	55842090	9650	9650	9650	9650	0
162	20240603	155700	55842090	9650	9650	9650	9650	0
163	20240603	155600	55842090	9650	9650	9650	9650	0
164	20240603	155500	55842090	9650	9650	9650	9650	0
165	20240603	155400	55842090	9650	9650	9650	9650	0
166	20240603	155300	55842090	9650	9650	9650	9650	0
167	20240603	155200	55842090	9650	9650	9650	9650	0
168	20240603	155100	55842090	9650	9650	9650	9650	0
169	20240603	155000	55842090	9650	9650	9650	9650	0
170	20240603	154900	55842090	9650	9650	9650	9650	0
171	20240603	154800	55842090	9650	9650	9650	9650	0
172	20240603	154700	55842090	9650	9650	9650	9650	0
173	20240603	154600	55842090	9650	9650	9650	9650	0
174	20240603	154500	55842090	9650	9650	9650	9650	0
175	20240603	154400	55842090	9650	9650	9650	9650	0
176	20240603	154300	55842090	9650	9650	9650	9650	0
177	20240603	154200	55842090	9650	9650	9650	9650	0
178	20240603	154100	55842090	9650	9650	9650	9650	0
179	20240603	154000	55842090	9650	9650	9650	9650	0
180	20240603	153900	55842090	9650	9650	9650	9650	0
181	20240603	153800	55842090	9650	9650	9650	9650	0
182	20240603	153700	55842090	9650	9650	9650	9650	228
183	20240603	153600	55842090	9650	9650	9650	9650	0
184	20240603	153500	55842090	9650	9650	9650	9650	0
185	20240603	153400	55842090	9650	9650	9650	9650	0
186	20240603	153300	55842090	9650	9650	9650	9650	0
187	20240603	153200	55842090	9650	9650	9650	9650	0
188	20240603	153100	55842090	9650	9650	9650	9650	0
189	20240603	153000	55842090	9650	9650	9650	9650	228
190	20240603	152900	53641890	9630	9630	9630	9630	0
191	20240603	152800	53641890	9630	9630	9630	9630	0
192	20240603	152700	53641890	9630	9630	9630	9630	0
193	20240603	152600	53641890	9630	9630	9630	9630	0
194	20240603	152500	53641890	9630	9630	9630	9630	0
195	20240603	152400	53641890	9630	9630	9630	9630	0
196	20240603	152300	53641890	9630	9630	9630	9630	0
197	20240603	152200	53641890	9630	9630	9630	9630	0
198	20240603	152100	53641890	9630	9630	9630	9630	0
199	20240603	152000	53641890	9630	9630	9630	9630	0
200	20240603	151900	53641890	9630	9630	9630	9630	19
201	20240603	151800	53458920	9630	9630	9630	9630	0
202	20240603	151700	53458920	9630	9630	9630	9630	0
203	20240603	151600	53458920	9630	9630	9630	9630	4
204	20240603	151500	53420400	9630	9630	9630	9630	1
205	20240603	151400	53410770	9640	9640	9640	9640	0
206	20240603	151300	53410770	9640	9640	9640	9640	38
207	20240603	151200	53044450	9640	9640	9640	9640	1
208	20240603	151100	53034810	9640	9640	9640	9640	0
209	20240603	151000	53034810	9640	9640	9640	9640	1
210	20240603	150900	53025170	9640	9640	9640	9640	1
211	20240603	150800	53015530	9640	9640	9640	9640	1
212	20240603	150700	53005890	9640	9640	9640	9640	0
213	20240603	150600	53005890	9640	9650	9650	9640	89
214	20240603	150500	52147880	9640	9640	9640	9640	1
215	20240603	150400	52138240	9640	9640	9640	9640	1
216	20240603	150300	52128600	9660	9650	9660	9650	17
217	20240603	150200	51964540	9640	9650	9660	9640	3
218	20240603	150100	51935590	9640	9640	9640	9640	1
219	20240603	150000	51925950	9640	9660	9660	9640	65
220	20240603	145900	51298100	9650	9650	9650	9650	0
221	20240603	145800	51298100	9650	9650	9650	9650	2
222	20240603	145700	51278800	9640	9640	9640	9640	1
223	20240603	145600	51269160	9640	9640	9640	9640	1
224	20240603	145500	51259520	9660	9660	9660	9660	0
225	20240603	145400	51259520	9660	9660	9660	9660	0
226	20240603	145300	51259520	9660	9660	9660	9660	0
227	20240603	145200	51259520	9660	9640	9660	9640	22
228	20240603	145100	51047420	9640	9640	9640	9640	0
229	20240603	145000	51047420	9640	9640	9640	9640	0
230	20240603	144900	51047420	9640	9640	9640	9640	10
231	20240603	144800	50951020	9640	9640	9660	9640	51
232	20240603	144700	50459360	9660	9640	9660	9640	148
233	20240603	144600	49031060	9660	9660	9660	9660	0
234	20240603	144500	49031060	9660	9660	9660	9660	0
235	20240603	144400	49031060	9660	9650	9660	9630	1059
236	20240603	144300	38824330	9660	9650	9660	9650	14
237	20240603	144200	38689160	9660	9650	9660	9640	82
238	20240603	144100	37898130	9650	9650	9650	9650	0
239	20240603	144000	37898130	9650	9650	9650	9650	11
240	20240603	143900	37791980	9650	9650	9650	9650	0
241	20240603	143800	37791980	9650	9650	9650	9650	0
242	20240603	143700	37791980	9650	9650	9650	9650	0
243	20240603	143600	37791980	9650	9650	9650	9650	0
244	20240603	143500	37791980	9650	9650	9650	9650	0
245	20240603	143400	37791980	9650	9650	9650	9650	0
246	20240603	143300	37791980	9650	9650	9650	9650	0
247	20240603	143200	37791980	9650	9650	9650	9650	0
248	20240603	143100	37791980	9650	9650	9650	9650	0
249	20240603	143000	37791980	9650	9650	9650	9650	0
250	20240603	142900	37791980	9650	9650	9650	9650	0
251	20240603	142800	37791980	9650	9650	9650	9650	0
252	20240603	142700	37791980	9650	9650	9650	9650	0
253	20240603	142600	37791980	9650	9650	9650	9650	1
254	20240603	142500	37782330	9660	9660	9660	9660	0
255	20240603	142400	37782330	9660	9650	9660	9650	6
256	20240603	142300	37724400	9660	9650	9660	9650	10
257	20240603	142200	37627850	9660	9650	9660	9650	8
258	20240603	142100	37550610	9660	9660	9660	9650	7
259	20240603	142000	37483020	9650	9650	9660	9650	13
260	20240603	141900	37357510	9660	9660	9660	9640	141
261	20240603	141800	35998100	9650	9660	9660	9650	12
262	20240603	141700	35882240	9650	9650	9660	9650	97
263	20240603	141600	34946160	9660	9660	9660	9660	0
264	20240603	141500	34946160	9660	9660	9660	9660	0
265	20240603	141400	34946160	9660	9660	9660	9660	0
266	20240603	141300	34946160	9660	9660	9660	9660	0
267	20240603	141200	34946160	9660	9660	9660	9660	0
268	20240603	141100	34946160	9660	9660	9660	9660	0
269	20240603	141000	34946160	9660	9660	9660	9660	0
270	20240603	140900	34946160	9660	9660	9660	9660	0
271	20240603	140800	34946160	9660	9660	9660	9660	1
272	20240603	140700	34936500	9660	9660	9660	9660	0
273	20240603	140600	34936500	9660	9660	9660	9660	0
274	20240603	140500	34936500	9660	9660	9660	9660	0
275	20240603	140400	34936500	9660	9660	9660	9660	0
276	20240603	140300	34936500	9660	9660	9660	9660	0
277	20240603	140200	34936500	9660	9660	9660	9660	0
278	20240603	140100	34936500	9660	9660	9660	9660	20
279	20240603	140000	34743300	9650	9650	9650	9650	19
280	20240603	135900	34559950	9650	9650	9650	9650	0
281	20240603	135800	34559950	9650	9650	9650	9650	0
282	20240603	135700	34559950	9650	9650	9650	9650	0
283	20240603	135600	34559950	9650	9650	9650	9650	0
284	20240603	135500	34559950	9650	9650	9650	9650	1
285	20240603	135400	34550300	9650	9650	9650	9650	0
286	20240603	135300	34550300	9650	9650	9650	9650	0
287	20240603	135200	34550300	9650	9650	9650	9650	0
288	20240603	135100	34550300	9650	9650	9650	9650	0
289	20240603	135000	34550300	9650	9650	9650	9650	0
290	20240603	134900	34550300	9650	9650	9650	9650	0
291	20240603	134800	34550300	9650	9650	9650	9650	0
292	20240603	134700	34550300	9650	9650	9650	9650	0
293	20240603	134600	34550300	9650	9650	9650	9650	0
294	20240603	134500	34550300	9650	9650	9650	9650	0
295	20240603	134400	34550300	9650	9650	9650	9650	0
296	20240603	134300	34550300	9650	9650	9650	9650	0
297	20240603	134200	34550300	9650	9650	9650	9650	0
298	20240603	134100	34550300	9650	9650	9650	9650	0
299	20240603	134000	34550300	9650	9650	9650	9650	0
300	20240603	133900	34550300	9650	9650	9650	9650	0
301	20240603	133800	34550300	9650	9650	9650	9650	0
302	20240603	133700	34550300	9650	9650	9650	9650	0
303	20240603	133600	34550300	9650	9650	9650	9650	0
304	20240603	133500	34550300	9650	9650	9650	9650	0
305	20240603	133400	34550300	9650	9650	9650	9650	0
306	20240603	133300	34550300	9650	9650	9650	9650	0
307	20240603	133200	34550300	9650	9650	9650	9650	0
308	20240603	133100	34550300	9650	9650	9650	9650	0
309	20240603	133000	34550300	9650	9650	9650	9650	0
310	20240603	132900	34550300	9650	9650	9650	9650	0
311	20240603	132800	34550300	9650	9650	9650	9650	0
312	20240603	132700	34550300	9650	9650	9650	9650	0
313	20240603	132600	34550300	9650	9650	9650	9650	10
314	20240603	132500	34453800	9650	9650	9650	9650	0
315	20240603	132400	34453800	9650	9650	9650	9650	0
316	20240603	132300	34453800	9650	9650	9650	9650	0
317	20240603	132200	34453800	9650	9650	9650	9650	0
318	20240603	132100	34453800	9650	9650	9650	9650	0
319	20240603	132000	34453800	9650	9650	9650	9650	0
320	20240603	131900	34453800	9650	9650	9650	9650	0
321	20240603	131800	34453800	9650	9650	9650	9650	0
322	20240603	131700	34453800	9650	9650	9650	9650	55
323	20240603	131600	33923050	9660	9660	9660	9660	0
324	20240603	131500	33923050	9660	9660	9660	9660	0
325	20240603	131400	33923050	9660	9660	9660	9660	78
326	20240603	131300	33169570	9660	9660	9660	9660	0
327	20240603	131200	33169570	9660	9660	9660	9660	0
328	20240603	131100	33169570	9660	9660	9660	9660	0
329	20240603	131000	33169570	9660	9660	9660	9660	0
330	20240603	130900	33169570	9660	9660	9660	9660	0
331	20240603	130800	33169570	9660	9660	9660	9660	0
332	20240603	130700	33169570	9660	9660	9660	9660	127
333	20240603	130600	31942750	9660	9660	9660	9660	0
334	20240603	130500	31942750	9660	9660	9660	9660	0
335	20240603	130400	31942750	9660	9660	9660	9660	0
336	20240603	130300	31942750	9660	9660	9660	9660	0
337	20240603	130200	31942750	9660	9660	9660	9660	0
338	20240603	130100	31942750	9660	9660	9660	9660	0
339	20240603	130000	31942750	9660	9660	9660	9660	0
340	20240603	125900	31942750	9660	9660	9660	9660	0
341	20240603	125800	31942750	9660	9660	9660	9660	0
342	20240603	125700	31942750	9660	9660	9660	9660	0
343	20240603	125600	31942750	9660	9660	9660	9660	0
344	20240603	125500	31942750	9660	9660	9660	9660	0
345	20240603	125400	31942750	9660	9660	9660	9660	2
346	20240603	125300	31923430	9660	9660	9660	9660	0
347	20240603	125200	31923430	9660	9660	9660	9660	0
348	20240603	125100	31923430	9660	9660	9660	9660	0
349	20240603	125000	31923430	9660	9660	9660	9660	0
350	20240603	124900	31923430	9660	9660	9660	9660	0
351	20240603	124800	31923430	9660	9660	9660	9660	0
352	20240603	124700	31923430	9660	9660	9660	9660	0
353	20240603	124600	31923430	9660	9660	9660	9660	0
354	20240603	124500	31923430	9660	9660	9660	9660	0
355	20240603	124400	31923430	9660	9660	9660	9660	0
356	20240603	124300	31923430	9660	9660	9660	9660	0
357	20240603	124200	31923430	9660	9670	9670	9660	137
358	20240603	124100	30599010	9670	9670	9670	9670	0
359	20240603	124000	30599010	9670	9670	9670	9670	0
360	20240603	123900	30599010	9670	9670	9670	9670	0
361	20240603	123800	30599010	9670	9670	9670	9670	0
362	20240603	123700	30599010	9670	9670	9670	9670	0
363	20240603	123600	30599010	9670	9670	9670	9670	0
364	20240603	123500	30599010	9670	9670	9670	9670	0
365	20240603	123400	30599010	9670	9670	9670	9670	0
366	20240603	123300	30599010	9670	9670	9670	9670	0
367	20240603	123200	30599010	9670	9670	9670	9670	0
368	20240603	123100	30599010	9670	9670	9670	9670	0
369	20240603	123000	30599010	9670	9670	9670	9670	0
370	20240603	122900	30599010	9670	9670	9670	9670	0
371	20240603	122800	30599010	9670	9670	9670	9670	0
372	20240603	122700	30599010	9670	9670	9670	9670	1
373	20240603	122600	30589340	9670	9670	9670	9670	0
374	20240603	122500	30589340	9670	9670	9670	9670	0
375	20240603	122400	30589340	9670	9670	9670	9670	0
376	20240603	122300	30589340	9670	9670	9670	9670	0
377	20240603	122200	30589340	9670	9670	9670	9670	0
378	20240603	122100	30589340	9670	9670	9670	9670	4
379	20240603	122000	30550660	9660	9670	9670	9660	529
380	20240603	121900	25436030	9670	9670	9670	9670	0
381	20240603	121800	25436030	9670	9670	9670	9670	0
382	20240603	121700	25436030	9670	9670	9670	9670	0
383	20240603	121600	25436030	9670	9670	9670	9670	0
384	20240603	121500	25436030	9670	9670	9670	9670	0
385	20240603	121400	25436030	9670	9670	9670	9670	0
386	20240603	121300	25436030	9670	9670	9670	9670	0
387	20240603	121200	25436030	9670	9670	9670	9670	0
388	20240603	121100	25436030	9670	9670	9670	9670	0
389	20240603	121000	25436030	9670	9670	9670	9670	0
390	20240603	120900	25436030	9670	9670	9670	9670	0
391	20240603	120800	25436030	9670	9670	9670	9670	0
392	20240603	120700	25436030	9670	9670	9670	9670	10
393	20240603	120600	25339330	9660	9660	9660	9660	0
394	20240603	120500	25339330	9660	9660	9660	9660	0
395	20240603	120400	25339330	9660	9660	9660	9660	0
396	20240603	120300	25339330	9660	9660	9660	9660	0
397	20240603	120200	25339330	9660	9660	9660	9660	0
398	20240603	120100	25339330	9660	9660	9660	9660	0
399	20240603	120000	25339330	9660	9660	9660	9660	0
400	20240603	115900	25339330	9660	9660	9660	9660	0
401	20240603	115800	25339330	9660	9660	9660	9660	0
402	20240603	115700	25339330	9660	9660	9660	9660	30
403	20240603	115600	25049530	9670	9670	9670	9670	0
404	20240603	115500	25049530	9670	9670	9670	9670	0
405	20240603	115400	25049530	9670	9670	9670	9670	0
406	20240603	115300	25049530	9670	9670	9670	9670	0
407	20240603	115200	25049530	9670	9660	9670	9660	132
408	20240603	115100	23774400	9650	9650	9650	9650	0
409	20240603	115000	23774400	9650	9650	9650	9650	0
410	20240603	114900	23774400	9650	9650	9650	9650	0
411	20240603	114800	23774400	9650	9650	9650	9650	0
412	20240603	114700	23774400	9650	9650	9650	9650	0
413	20240603	114600	23774400	9650	9650	9650	9650	0
414	20240603	114500	23774400	9650	9650	9650	9650	0
415	20240603	114400	23774400	9650	9650	9650	9650	0
416	20240603	114300	23774400	9650	9650	9650	9650	0
417	20240603	114200	23774400	9650	9650	9650	9650	0
418	20240603	114100	23774400	9650	9650	9650	9650	0
419	20240603	114000	23774400	9650	9650	9650	9650	0
420	20240603	113900	23774400	9650	9650	9650	9650	0
421	20240603	113800	23774400	9650	9650	9650	9650	1
422	20240603	113700	23764750	9650	9650	9650	9650	0
423	20240603	113600	23764750	9650	9650	9650	9650	0
424	20240603	113500	23764750	9650	9650	9650	9650	0
425	20240603	113400	23764750	9650	9650	9650	9650	0
426	20240603	113300	23764750	9650	9650	9650	9650	0
427	20240603	113200	23764750	9650	9650	9650	9650	0
428	20240603	113100	23764750	9650	9650	9650	9650	0
429	20240603	113000	23764750	9650	9650	9650	9650	0
430	20240603	112900	23764750	9650	9650	9650	9650	0
431	20240603	112800	23764750	9650	9650	9650	9650	0
432	20240603	112700	23764750	9650	9650	9650	9650	81
433	20240603	112600	22983100	9660	9660	9660	9660	0
434	20240603	112500	22983100	9660	9660	9660	9660	0
435	20240603	112400	22983100	9660	9660	9660	9660	0
436	20240603	112300	22983100	9660	9660	9660	9660	0
437	20240603	112200	22983100	9660	9660	9660	9660	0
438	20240603	112100	22983100	9660	9660	9660	9660	3
439	20240603	112000	22954120	9650	9650	9650	9650	0
440	20240603	111900	22954120	9650	9650	9650	9650	0
441	20240603	111800	22954120	9650	9650	9650	9650	0
442	20240603	111700	22954120	9650	9650	9650	9650	0
443	20240603	111600	22954120	9650	9650	9650	9650	0
444	20240603	111500	22954120	9650	9660	9660	9650	603
445	20240603	111400	17130170	9650	9650	9650	9650	0
446	20240603	111300	17130170	9650	9650	9650	9650	0
447	20240603	111200	17130170	9650	9650	9650	9650	0
448	20240603	111100	17130170	9650	9650	9650	9650	0
449	20240603	111000	17130170	9650	9650	9650	9650	0
450	20240603	110900	17130170	9650	9650	9650	9650	0
451	20240603	110800	17130170	9650	9650	9650	9650	0
452	20240603	110700	17130170	9650	9650	9650	9650	89
453	20240603	110600	16271320	9650	9650	9650	9650	0
454	20240603	110500	16271320	9650	9650	9650	9650	0
455	20240603	110400	16271320	9650	9650	9650	9650	0
456	20240603	110300	16271320	9650	9650	9650	9650	0
457	20240603	110200	16271320	9650	9650	9650	9650	0
458	20240603	110100	16271320	9650	9650	9650	9650	1
459	20240603	110000	16261670	9650	9650	9650	9650	0
460	20240603	105900	16261670	9650	9650	9650	9650	0
461	20240603	105800	16261670	9650	9650	9650	9650	0
462	20240603	105700	16261670	9650	9650	9650	9650	0
463	20240603	105600	16261670	9650	9650	9650	9650	20
464	20240603	105500	16068670	9650	9650	9650	9650	0
465	20240603	105400	16068670	9650	9650	9650	9650	263
466	20240603	105300	13530720	9660	9660	9660	9660	3
467	20240603	105200	13501740	9660	9660	9660	9660	40
468	20240603	105100	13115340	9660	9660	9660	9660	0
469	20240603	105000	13115340	9660	9660	9660	9660	0
470	20240603	104900	13115340	9660	9660	9660	9660	0
471	20240603	104800	13115340	9660	9660	9660	9660	0
472	20240603	104700	13115340	9660	9660	9660	9660	0
473	20240603	104600	13115340	9660	9660	9660	9660	0
474	20240603	104500	13115340	9660	9660	9660	9660	0
475	20240603	104400	13115340	9660	9660	9660	9660	0
476	20240603	104300	13115340	9660	9660	9660	9660	0
477	20240603	104200	13115340	9660	9670	9670	9660	907
478	20240603	104100	4345220	9670	9670	9670	9670	1
479	20240603	104000	4335550	9670	9670	9670	9670	0
480	20240603	103900	4335550	9670	9670	9670	9670	0
481	20240603	103800	4335550	9670	9670	9670	9670	0
482	20240603	103700	4335550	9670	9670	9670	9670	0
483	20240603	103600	4335550	9670	9670	9670	9670	0
484	20240603	103500	4335550	9670	9670	9670	9670	0
485	20240603	103400	4335550	9670	9670	9670	9670	0
486	20240603	103300	4335550	9670	9670	9670	9670	15
487	20240603	103200	4190500	9670	9670	9670	9670	0
488	20240603	103100	4190500	9670	9670	9670	9670	0
489	20240603	103000	4190500	9670	9660	9670	9660	240
490	20240603	102900	1872090	9660	9660	9660	9660	0
491	20240603	102800	1872090	9660	9660	9660	9660	0
492	20240603	102700	1872090	9660	9660	9660	9660	0
493	20240603	102600	1872090	9660	9660	9660	9660	0
494	20240603	102500	1872090	9660	9660	9660	9660	0
495	20240603	102400	1872090	9660	9660	9660	9660	0
496	20240603	102300	1872090	9660	9660	9660	9660	0
497	20240603	102200	1872090	9660	9660	9660	9660	0
498	20240603	102100	1872090	9660	9660	9660	9660	0
499	20240603	102000	1872090	9660	9660	9660	9660	0
500	20240603	101900	1872090	9660	9660	9660	9660	0
501	20240603	101800	1872090	9660	9660	9660	9660	1
502	20240603	101700	1862430	9660	9660	9660	9660	0
503	20240603	101600	1862430	9660	9660	9660	9660	0
504	20240603	101500	1862430	9660	9660	9660	9660	0
505	20240603	101400	1862430	9660	9660	9660	9660	1
506	20240603	101300	1852770	9660	9660	9660	9660	0
507	20240603	101200	1852770	9660	9660	9660	9660	0
508	20240603	101100	1852770	9660	9660	9660	9660	0
509	20240603	101000	1852770	9660	9660	9660	9660	0
510	20240603	100900	1852770	9660	9660	9660	9660	0
511	20240603	100800	1852770	9660	9660	9660	9660	0
512	20240603	100700	1852770	9660	9660	9660	9660	0
513	20240603	100600	1852770	9660	9660	9660	9660	0
514	20240603	100500	1852770	9660	9660	9660	9660	0
515	20240603	100400	1852770	9660	9660	9660	9660	0
516	20240603	100300	1852770	9660	9660	9660	9660	0
517	20240603	100200	1852770	9660	9660	9660	9660	1
518	20240603	100100	1843110	9650	9650	9650	9650	1
519	20240603	100000	1833460	9650	9650	9650	9650	0
520	20240603	095900	1833460	9650	9650	9650	9650	0
521	20240603	095800	1833460	9650	9650	9650	9650	0
522	20240603	095700	1833460	9650	9650	9650	9650	0
523	20240603	095600	1833460	9650	9650	9650	9650	0
524	20240603	095500	1833460	9650	9650	9650	9650	0
525	20240603	095400	1833460	9650	9650	9650	9650	0
526	20240603	095300	1833460	9650	9650	9650	9650	0
527	20240603	095200	1833460	9650	9650	9650	9650	0
528	20240603	095100	1833460	9650	9650	9650	9650	0
529	20240603	095000	1833460	9650	9650	9650	9650	0
530	20240603	094900	1833460	9650	9650	9650	9650	0
531	20240603	094800	1833460	9650	9650	9650	9650	0
532	20240603	094700	1833460	9650	9650	9650	9650	0
533	20240603	094600	1833460	9650	9650	9650	9650	0
534	20240603	094500	1833460	9650	9650	9650	9650	0
535	20240603	094400	1833460	9650	9650	9650	9650	0
536	20240603	094300	1833460	9650	9650	9650	9650	0
537	20240603	094200	1833460	9650	9650	9650	9650	0
538	20240603	094100	1833460	9650	9650	9650	9650	0
539	20240603	094000	1833460	9650	9650	9650	9650	0
540	20240603	093900	1833460	9650	9650	9650	9650	0
541	20240603	093800	1833460	9650	9650	9650	9650	0
542	20240603	093700	1833460	9650	9650	9650	9650	4
543	20240603	093600	1794860	9650	9650	9650	9650	0
544	20240603	093500	1794860	9650	9650	9650	9650	0
545	20240603	093400	1794860	9650	9650	9650	9650	0
546	20240603	093300	1794860	9650	9650	9650	9650	0
547	20240603	093200	1794860	9650	9650	9650	9650	0
548	20240603	093100	1794860	9650	9650	9650	9650	0
549	20240603	093000	1794860	9650	9650	9650	9650	0
550	20240603	092900	1794860	9650	9650	9650	9650	150
551	20240603	092800	347360	9650	9650	9650	9650	0
552	20240603	092700	347360	9650	9650	9650	9650	0
553	20240603	092600	347360	9650	9650	9650	9650	0
554	20240603	092500	347360	9650	9650	9650	9650	0
555	20240603	092400	347360	9650	9650	9650	9650	0
556	20240603	092300	347360	9650	9650	9650	9650	16
557	20240603	092200	192960	9650	9650	9650	9650	0
558	20240603	092100	192960	9650	9650	9650	9650	0
559	20240603	092000	192960	9650	9650	9650	9650	0
560	20240603	091900	192960	9650	9650	9650	9650	0
561	20240603	091800	192960	9650	9650	9650	9650	0
562	20240603	091700	192960	9650	9650	9650	9650	0
563	20240603	091600	192960	9650	9650	9650	9650	1
564	20240603	091500	183310	9650	9650	9650	9650	0
565	20240603	091400	183310	9650	9650	9650	9650	0
566	20240603	091300	183310	9650	9650	9650	9650	0
567	20240603	091200	183310	9650	9650	9650	9650	0
568	20240603	091100	183310	9650	9650	9650	9650	0
569	20240603	091000	183310	9650	9650	9650	9650	0
570	20240603	090900	183310	9650	9650	9650	9650	4
571	20240603	090800	144710	9650	9650	9650	9650	7
572	20240603	090700	77160	9660	9660	9660	9660	0
573	20240603	090600	77160	9660	9660	9660	9660	0
574	20240603	090500	77160	9660	9660	9660	9660	1
575	20240603	090400	67500	9640	9640	9640	9640	0
576	20240603	090300	67500	9640	9640	9640	9640	0
577	20240603	090200	67500	9640	9640	9640	9640	0
578	20240603	090100	67500	9640	9640	9640	9640	0
579	20240603	090000	67500	9640	9660	9660	9640	2