KissMeData/002460/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	183700	51810110	9650	9650	9650	9650	169
3	20240604	183600	51810110	9650	9650	9650	9650	0
4	20240604	183500	51810110	9650	9650	9650	9650	0
5	20240604	183400	51810110	9650	9650	9650	9650	0
6	20240604	183300	51810110	9650	9650	9650	9650	0
7	20240604	183200	51810110	9650	9650	9650	9650	0
8	20240604	183100	51810110	9650	9650	9650	9650	0
9	20240604	183000	51810110	9650	9650	9650	9650	0
10	20240604	182900	51810110	9650	9650	9650	9650	0
11	20240604	182800	51810110	9650	9650	9650	9650	0
12	20240604	182700	51810110	9650	9650	9650	9650	0
13	20240604	182600	51810110	9650	9650	9650	9650	0
14	20240604	182500	51810110	9650	9650	9650	9650	0
15	20240604	182400	51810110	9650	9650	9650	9650	0
16	20240604	182300	51810110	9650	9650	9650	9650	0
17	20240604	182200	51810110	9650	9650	9650	9650	0
18	20240604	182100	51810110	9650	9650	9650	9650	0
19	20240604	182000	51810110	9650	9650	9650	9650	0
20	20240604	181900	51810110	9650	9650	9650	9650	0
21	20240604	181800	51810110	9650	9650	9650	9650	0
22	20240604	181700	51810110	9650	9650	9650	9650	0
23	20240604	181600	51810110	9650	9650	9650	9650	0
24	20240604	181500	51810110	9650	9650	9650	9650	0
25	20240604	181400	51810110	9650	9650	9650	9650	0
26	20240604	181300	51810110	9650	9650	9650	9650	0
27	20240604	181200	51810110	9650	9650	9650	9650	0
28	20240604	181100	51810110	9650	9650	9650	9650	0
29	20240604	181000	51810110	9650	9650	9650	9650	0
30	20240604	180900	51810110	9650	9650	9650	9650	0
31	20240604	180800	51810110	9650	9650	9650	9650	0
32	20240604	180700	51810110	9650	9650	9650	9650	169
33	20240604	180600	51810110	9650	9650	9650	9650	0
34	20240604	180500	51810110	9650	9650	9650	9650	0
35	20240604	180400	51810110	9650	9650	9650	9650	0
36	20240604	180300	51810110	9650	9650	9650	9650	0
37	20240604	180200	51810110	9650	9650	9650	9650	0
38	20240604	180100	51810110	9650	9650	9650	9650	0
39	20240604	180000	51810110	9650	9650	9650	9650	0
40	20240604	175900	51810110	9650	9650	9650	9650	0
41	20240604	175800	51810110	9650	9650	9650	9650	0
42	20240604	175700	51810110	9650	9650	9650	9650	0
43	20240604	175600	51810110	9650	9650	9650	9650	0
44	20240604	175500	51810110	9650	9650	9650	9650	0
45	20240604	175400	51810110	9650	9650	9650	9650	0
46	20240604	175300	51810110	9650	9650	9650	9650	0
47	20240604	175200	51810110	9650	9650	9650	9650	0
48	20240604	175100	51810110	9650	9650	9650	9650	0
49	20240604	175000	51810110	9650	9650	9650	9650	0
50	20240604	174900	51810110	9650	9650	9650	9650	0
51	20240604	174800	51810110	9650	9650	9650	9650	0
52	20240604	174700	51810110	9650	9650	9650	9650	0
53	20240604	174600	51810110	9650	9650	9650	9650	0
54	20240604	174500	51810110	9650	9650	9650	9650	0
55	20240604	174400	51810110	9650	9650	9650	9650	0
56	20240604	174300	51810110	9650	9650	9650	9650	0
57	20240604	174200	51810110	9650	9650	9650	9650	0
58	20240604	174100	51810110	9650	9650	9650	9650	0
59	20240604	174000	51810110	9650	9650	9650	9650	0
60	20240604	173900	51810110	9650	9650	9650	9650	0
61	20240604	173800	51810110	9650	9650	9650	9650	0
62	20240604	173700	51810110	9650	9650	9650	9650	169
63	20240604	173600	51810110	9650	9650	9650	9650	0
64	20240604	173500	51810110	9650	9650	9650	9650	0
65	20240604	173400	51810110	9650	9650	9650	9650	0
66	20240604	173300	51810110	9650	9650	9650	9650	0
67	20240604	173200	51810110	9650	9650	9650	9650	0
68	20240604	173100	51810110	9650	9650	9650	9650	0
69	20240604	173000	51810110	9650	9650	9650	9650	0
70	20240604	172900	51810110	9650	9650	9650	9650	0
71	20240604	172800	51810110	9650	9650	9650	9650	0
72	20240604	172700	51810110	9650	9650	9650	9650	0
73	20240604	172600	51810110	9650	9650	9650	9650	0
74	20240604	172500	51810110	9650	9650	9650	9650	0
75	20240604	172400	51810110	9650	9650	9650	9650	0
76	20240604	172300	51810110	9650	9650	9650	9650	0
77	20240604	172200	51810110	9650	9650	9650	9650	0
78	20240604	172100	51810110	9650	9650	9650	9650	0
79	20240604	172000	51810110	9650	9650	9650	9650	0
80	20240604	171900	51810110	9650	9650	9650	9650	0
81	20240604	171800	51810110	9650	9650	9650	9650	0
82	20240604	171700	51810110	9650	9650	9650	9650	0
83	20240604	171600	51810110	9650	9650	9650	9650	0
84	20240604	171500	51810110	9650	9650	9650	9650	0
85	20240604	171400	51810110	9650	9650	9650	9650	0
86	20240604	171300	51810110	9650	9650	9650	9650	0
87	20240604	171200	51810110	9650	9650	9650	9650	0
88	20240604	171100	51810110	9650	9650	9650	9650	0
89	20240604	171000	51810110	9650	9650	9650	9650	0
90	20240604	170900	51810110	9650	9650	9650	9650	0
91	20240604	170800	51810110	9650	9650	9650	9650	0
92	20240604	170700	51810110	9650	9650	9650	9650	169
93	20240604	170600	51810110	9650	9650	9650	9650	0
94	20240604	170500	51810110	9650	9650	9650	9650	0
95	20240604	170400	51810110	9650	9650	9650	9650	0
96	20240604	170300	51810110	9650	9650	9650	9650	0
97	20240604	170200	51810110	9650	9650	9650	9650	0
98	20240604	170100	51810110	9650	9650	9650	9650	0
99	20240604	170000	51810110	9650	9650	9650	9650	0
100	20240604	165900	51810110	9650	9650	9650	9650	0
101	20240604	165800	51810110	9650	9650	9650	9650	0
102	20240604	165700	51810110	9650	9650	9650	9650	0
103	20240604	165600	51810110	9650	9650	9650	9650	0
104	20240604	165500	51810110	9650	9650	9650	9650	0
105	20240604	165400	51810110	9650	9650	9650	9650	0
106	20240604	165300	51810110	9650	9650	9650	9650	0
107	20240604	165200	51810110	9650	9650	9650	9650	0
108	20240604	165100	51810110	9650	9650	9650	9650	0
109	20240604	165000	51810110	9650	9650	9650	9650	0
110	20240604	164900	51810110	9650	9650	9650	9650	0
111	20240604	164800	51810110	9650	9650	9650	9650	0
112	20240604	164700	51810110	9650	9650	9650	9650	0
113	20240604	164600	51810110	9650	9650	9650	9650	0
114	20240604	164500	51810110	9650	9650	9650	9650	0
115	20240604	164400	51810110	9650	9650	9650	9650	0
116	20240604	164300	51810110	9650	9650	9650	9650	0
117	20240604	164200	51810110	9650	9650	9650	9650	0
118	20240604	164100	51810110	9650	9650	9650	9650	0
119	20240604	164000	51810110	9650	9650	9650	9650	0
120	20240604	163900	51810110	9650	9650	9650	9650	0
121	20240604	163800	51810110	9650	9650	9650	9650	0
122	20240604	163700	51810110	9650	9650	9650	9650	169
123	20240604	163600	51810110	9650	9650	9650	9650	0
124	20240604	163500	51810110	9650	9650	9650	9650	0
125	20240604	163400	51810110	9650	9650	9650	9650	0
126	20240604	163300	51810110	9650	9650	9650	9650	0
127	20240604	163200	51810110	9650	9650	9650	9650	0
128	20240604	163100	51810110	9650	9650	9650	9650	0
129	20240604	163000	51810110	9650	9650	9650	9650	0
130	20240604	162900	51810110	9650	9650	9650	9650	0
131	20240604	162800	51810110	9650	9650	9650	9650	0
132	20240604	162700	51810110	9650	9650	9650	9650	0
133	20240604	162600	51810110	9650	9650	9650	9650	0
134	20240604	162500	51810110	9650	9650	9650	9650	0
135	20240604	162400	51810110	9650	9650	9650	9650	0
136	20240604	162300	51810110	9650	9650	9650	9650	0
137	20240604	162200	51810110	9650	9650	9650	9650	0
138	20240604	162100	51810110	9650	9650	9650	9650	0
139	20240604	162000	51810110	9650	9650	9650	9650	0
140	20240604	161900	51810110	9650	9650	9650	9650	0
141	20240604	161800	51810110	9650	9650	9650	9650	0
142	20240604	161700	51810110	9650	9650	9650	9650	0
143	20240604	161600	51810110	9650	9650	9650	9650	0
144	20240604	161500	51810110	9650	9650	9650	9650	0
145	20240604	161400	51810110	9650	9650	9650	9650	0
146	20240604	161300	51810110	9650	9650	9650	9650	0
147	20240604	161200	51810110	9650	9650	9650	9650	0
148	20240604	161100	51810110	9650	9650	9650	9650	0
149	20240604	161000	51810110	9650	9650	9650	9650	0
150	20240604	160900	51810110	9650	9650	9650	9650	0
151	20240604	160800	51810110	9650	9650	9650	9650	0
152	20240604	160700	51810110	9650	9650	9650	9650	169
153	20240604	160600	51810110	9650	9650	9650	9650	0
154	20240604	160500	51810110	9650	9650	9650	9650	0
155	20240604	160400	51810110	9650	9650	9650	9650	0
156	20240604	160300	51810110	9650	9650	9650	9650	0
157	20240604	160200	51810110	9650	9650	9650	9650	0
158	20240604	160100	51810110	9650	9650	9650	9650	0
159	20240604	160000	51810110	9650	9650	9650	9650	0
160	20240604	155900	51810110	9650	9650	9650	9650	0
161	20240604	155800	51810110	9650	9650	9650	9650	0
162	20240604	155700	51810110	9650	9650	9650	9650	0
163	20240604	155600	51810110	9650	9650	9650	9650	0
164	20240604	155500	51810110	9650	9650	9650	9650	0
165	20240604	155400	51810110	9650	9650	9650	9650	0
166	20240604	155300	51810110	9650	9650	9650	9650	0
167	20240604	155200	51810110	9650	9650	9650	9650	0
168	20240604	155100	51810110	9650	9650	9650	9650	0
169	20240604	155000	51810110	9650	9650	9650	9650	0
170	20240604	154900	51810110	9650	9650	9650	9650	0
171	20240604	154800	51810110	9650	9650	9650	9650	0
172	20240604	154700	51810110	9650	9650	9650	9650	0
173	20240604	154600	51810110	9650	9650	9650	9650	0
174	20240604	154500	51810110	9650	9650	9650	9650	0
175	20240604	154400	51810110	9650	9650	9650	9650	0
176	20240604	154300	51810110	9650	9650	9650	9650	0
177	20240604	154200	51810110	9650	9650	9650	9650	0
178	20240604	154100	51810110	9650	9650	9650	9650	0
179	20240604	154000	51810110	9650	9650	9650	9650	0
180	20240604	153900	51810110	9650	9650	9650	9650	0
181	20240604	153800	51810110	9650	9650	9650	9650	0
182	20240604	153700	51810110	9650	9650	9650	9650	169
183	20240604	153600	51810110	9650	9650	9650	9650	0
184	20240604	153500	51810110	9650	9650	9650	9650	0
185	20240604	153400	51810110	9650	9650	9650	9650	0
186	20240604	153300	51810110	9650	9650	9650	9650	0
187	20240604	153200	51810110	9650	9650	9650	9650	0
188	20240604	153100	51810110	9650	9650	9650	9650	0
189	20240604	153000	51810110	9650	9650	9650	9650	169
190	20240604	152900	50179260	9610	9610	9610	9610	0
191	20240604	152800	50179260	9610	9610	9610	9610	0
192	20240604	152700	50179260	9610	9610	9610	9610	0
193	20240604	152600	50179260	9610	9610	9610	9610	0
194	20240604	152500	50179260	9610	9610	9610	9610	0
195	20240604	152400	50179260	9610	9610	9610	9610	0
196	20240604	152300	50179260	9610	9610	9610	9610	0
197	20240604	152200	50179260	9610	9610	9610	9610	0
198	20240604	152100	50179260	9610	9610	9610	9610	0
199	20240604	152000	50179260	9610	9610	9610	9610	0
200	20240604	151900	50179260	9610	9610	9610	9610	0
201	20240604	151800	50179260	9610	9610	9610	9610	0
202	20240604	151700	50179260	9610	9610	9610	9610	131
203	20240604	151600	48920350	9610	9610	9610	9610	0
204	20240604	151500	48920350	9610	9620	9620	9610	82
205	20240604	151400	48132180	9620	9620	9620	9620	7
206	20240604	151300	48064840	9630	9630	9630	9630	10
207	20240604	151200	47968540	9630	9630	9630	9630	0
208	20240604	151100	47968540	9630	9630	9630	9630	7
209	20240604	151000	47901130	9630	9630	9630	9630	0
210	20240604	150900	47901130	9630	9630	9630	9630	0
211	20240604	150800	47901130	9630	9630	9630	9630	10
212	20240604	150700	47804830	9630	9630	9630	9630	0
213	20240604	150600	47804830	9630	9630	9630	9630	0
214	20240604	150500	47804830	9630	9640	9650	9630	6
215	20240604	150400	47747020	9650	9650	9650	9650	0
216	20240604	150300	47747020	9650	9640	9650	9640	51
217	20240604	150200	47254880	9650	9650	9650	9650	0
218	20240604	150100	47254880	9650	9650	9650	9650	0
219	20240604	150000	47254880	9650	9650	9650	9650	0
220	20240604	145900	47254880	9650	9650	9650	9650	0
221	20240604	145800	47254880	9650	9650	9650	9650	0
222	20240604	145700	47254880	9650	9650	9650	9650	0
223	20240604	145600	47254880	9650	9640	9650	9640	51
224	20240604	145500	46762740	9650	9650	9650	9650	0
225	20240604	145400	46762740	9650	9640	9650	9640	41
226	20240604	145300	46367490	9630	9630	9630	9630	0
227	20240604	145200	46367490	9630	9630	9630	9630	1
228	20240604	145100	46357860	9640	9630	9640	9630	13
229	20240604	145000	46232650	9640	9640	9640	9640	0
230	20240604	144900	46232650	9640	9640	9640	9640	0
231	20240604	144800	46232650	9640	9640	9640	9640	0
232	20240604	144700	46232650	9640	9640	9640	9640	0
233	20240604	144600	46232650	9640	9640	9640	9640	0
234	20240604	144500	46232650	9640	9640	9640	9640	0
235	20240604	144400	46232650	9640	9640	9640	9640	0
236	20240604	144300	46232650	9640	9640	9640	9640	0
237	20240604	144200	46232650	9640	9640	9640	9640	0
238	20240604	144100	46232650	9640	9640	9640	9640	0
239	20240604	144000	46232650	9640	9640	9640	9640	0
240	20240604	143900	46232650	9640	9620	9640	9620	2
241	20240604	143800	46213390	9640	9640	9640	9640	0
242	20240604	143700	46213390	9640	9630	9640	9620	5
243	20240604	143600	46165240	9650	9650	9650	9650	0
244	20240604	143500	46165240	9650	9640	9650	9640	17
245	20240604	143400	46001200	9650	9640	9650	9640	207
246	20240604	143300	44003660	9650	9650	9650	9650	0
247	20240604	143200	44003660	9650	9650	9650	9650	0
248	20240604	143100	44003660	9650	9650	9650	9650	0
249	20240604	143000	44003660	9650	9650	9650	9650	0
250	20240604	142900	44003660	9650	9620	9650	9620	498
251	20240604	142800	39207910	9630	9630	9630	9630	0
252	20240604	142700	39207910	9630	9630	9630	9630	0
253	20240604	142600	39207910	9630	9630	9630	9630	0
254	20240604	142500	39207910	9630	9630	9630	9630	0
255	20240604	142400	39207910	9630	9630	9630	9630	0
256	20240604	142300	39207910	9630	9630	9630	9630	0
257	20240604	142200	39207910	9630	9620	9630	9620	2
258	20240604	142100	39188660	9630	9630	9630	9630	0
259	20240604	142000	39188660	9630	9630	9630	9630	0
260	20240604	141900	39188660	9630	9630	9630	9630	0
261	20240604	141800	39188660	9630	9630	9630	9630	0
262	20240604	141700	39188660	9630	9630	9630	9630	81
263	20240604	141600	38408630	9630	9630	9630	9630	100
264	20240604	141500	37445630	9620	9610	9630	9610	20
265	20240604	141400	37253230	9630	9630	9630	9630	0
266	20240604	141300	37253230	9630	9630	9630	9630	0
267	20240604	141200	37253230	9630	9610	9630	9610	103
268	20240604	141100	36263360	9600	9600	9600	9600	0
269	20240604	141000	36263360	9600	9600	9600	9600	0
270	20240604	140900	36263360	9600	9600	9600	9600	0
271	20240604	140800	36263360	9600	9600	9600	9600	0
272	20240604	140700	36263360	9600	9600	9600	9600	0
273	20240604	140600	36263360	9600	9600	9600	9600	0
274	20240604	140500	36263360	9600	9600	9600	9600	0
275	20240604	140400	36263360	9600	9600	9600	9600	0
276	20240604	140300	36263360	9600	9600	9600	9600	0
277	20240604	140200	36263360	9600	9600	9600	9600	0
278	20240604	140100	36263360	9600	9600	9600	9600	0
279	20240604	140000	36263360	9600	9600	9600	9600	0
280	20240604	135900	36263360	9600	9600	9600	9600	0
281	20240604	135800	36263360	9600	9600	9600	9600	0
282	20240604	135700	36263360	9600	9600	9600	9600	0
283	20240604	135600	36263360	9600	9600	9600	9600	0
284	20240604	135500	36263360	9600	9600	9600	9600	0
285	20240604	135400	36263360	9600	9600	9600	9600	0
286	20240604	135300	36263360	9600	9600	9600	9600	0
287	20240604	135200	36263360	9600	9600	9600	9600	0
288	20240604	135100	36263360	9600	9610	9610	9600	585
289	20240604	135000	30642000	9610	9610	9610	9610	65
290	20240604	134900	30017350	9630	9630	9630	9630	0
291	20240604	134800	30017350	9630	9620	9630	9620	141
292	20240604	134700	28660920	9620	9620	9620	9620	518
293	20240604	134600	23677760	9620	9620	9620	9620	0
294	20240604	134500	23677760	9620	9620	9620	9620	0
295	20240604	134400	23677760	9620	9620	9620	9620	0
296	20240604	134300	23677760	9620	9620	9620	9620	0
297	20240604	134200	23677760	9620	9620	9620	9620	0
298	20240604	134100	23677760	9620	9620	9620	9620	0
299	20240604	134000	23677760	9620	9620	9620	9620	0
300	20240604	133900	23677760	9620	9620	9620	9620	0
301	20240604	133800	23677760	9620	9620	9620	9620	0
302	20240604	133700	23677760	9620	9620	9620	9620	0
303	20240604	133600	23677760	9620	9620	9620	9620	0
304	20240604	133500	23677760	9620	9620	9620	9620	0
305	20240604	133400	23677760	9620	9620	9620	9620	0
306	20240604	133300	23677760	9620	9620	9620	9620	1
307	20240604	133200	23668140	9620	9620	9620	9620	0
308	20240604	133100	23668140	9620	9620	9620	9620	0
309	20240604	133000	23668140	9620	9620	9620	9620	0
310	20240604	132900	23668140	9620	9620	9620	9620	0
311	20240604	132800	23668140	9620	9620	9620	9620	0
312	20240604	132700	23668140	9620	9620	9620	9620	0
313	20240604	132600	23668140	9620	9620	9620	9620	0
314	20240604	132500	23668140	9620	9620	9620	9620	0
315	20240604	132400	23668140	9620	9620	9620	9620	0
316	20240604	132300	23668140	9620	9620	9620	9620	0
317	20240604	132200	23668140	9620	9620	9620	9620	0
318	20240604	132100	23668140	9620	9620	9620	9620	0
319	20240604	132000	23668140	9620	9620	9620	9620	0
320	20240604	131900	23668140	9620	9620	9620	9620	0
321	20240604	131800	23668140	9620	9620	9620	9620	0
322	20240604	131700	23668140	9620	9620	9620	9620	0
323	20240604	131600	23668140	9620	9620	9620	9620	196
324	20240604	131500	21782620	9630	9630	9630	9630	0
325	20240604	131400	21782620	9630	9630	9630	9630	0
326	20240604	131300	21782620	9630	9630	9630	9630	0
327	20240604	131200	21782620	9630	9630	9630	9630	0
328	20240604	131100	21782620	9630	9630	9630	9630	0
329	20240604	131000	21782620	9630	9630	9630	9630	1
330	20240604	130900	21772990	9630	9630	9630	9630	0
331	20240604	130800	21772990	9630	9630	9630	9630	0
332	20240604	130700	21772990	9630	9630	9630	9630	0
333	20240604	130600	21772990	9630	9630	9630	9630	10
334	20240604	130500	21676690	9620	9620	9620	9620	97
335	20240604	130400	20743550	9650	9650	9650	9650	0
336	20240604	130300	20743550	9650	9650	9650	9650	0
337	20240604	130200	20743550	9650	9650	9650	9650	0
338	20240604	130100	20743550	9650	9630	9650	9630	101
339	20240604	130000	19768920	9650	9630	9650	9630	3
340	20240604	125900	19740010	9650	9650	9650	9650	0
341	20240604	125800	19740010	9650	9650	9650	9650	0
342	20240604	125700	19740010	9650	9650	9650	9650	0
343	20240604	125600	19740010	9650	9650	9650	9650	0
344	20240604	125500	19740010	9650	9650	9650	9650	0
345	20240604	125400	19740010	9650	9650	9650	9650	0
346	20240604	125300	19740010	9650	9650	9650	9650	0
347	20240604	125200	19740010	9650	9650	9650	9650	0
348	20240604	125100	19740010	9650	9650	9650	9650	0
349	20240604	125000	19740010	9650	9650	9650	9650	0
350	20240604	124900	19740010	9650	9650	9650	9650	0
351	20240604	124800	19740010	9650	9620	9650	9620	212
352	20240604	124700	17700540	9620	9620	9620	9620	0
353	20240604	124600	17700540	9620	9620	9620	9620	0
354	20240604	124500	17700540	9620	9620	9620	9620	0
355	20240604	124400	17700540	9620	9620	9620	9620	0
356	20240604	124300	17700540	9620	9620	9620	9620	0
357	20240604	124200	17700540	9620	9620	9620	9620	0
358	20240604	124100	17700540	9620	9620	9620	9620	169
359	20240604	124000	16074760	9650	9650	9650	9650	0
360	20240604	123900	16074760	9650	9650	9650	9650	0
361	20240604	123800	16074760	9650	9650	9650	9650	0
362	20240604	123700	16074760	9650	9650	9650	9650	0
363	20240604	123600	16074760	9650	9650	9650	9650	0
364	20240604	123500	16074760	9650	9650	9650	9650	0
365	20240604	123400	16074760	9650	9650	9650	9650	0
366	20240604	123300	16074760	9650	9630	9650	9630	100
367	20240604	123200	15110270	9630	9630	9630	9630	0
368	20240604	123100	15110270	9630	9630	9630	9630	0
369	20240604	123000	15110270	9630	9630	9630	9630	0
370	20240604	122900	15110270	9630	9630	9630	9630	0
371	20240604	122800	15110270	9630	9630	9630	9630	0
372	20240604	122700	15110270	9630	9630	9630	9630	0
373	20240604	122600	15110270	9630	9630	9630	9630	0
374	20240604	122500	15110270	9630	9630	9630	9630	0
375	20240604	122400	15110270	9630	9630	9630	9630	50
376	20240604	122300	14628770	9620	9620	9620	9620	0
377	20240604	122200	14628770	9620	9620	9620	9620	0
378	20240604	122100	14628770	9620	9620	9620	9620	0
379	20240604	122000	14628770	9620	9620	9620	9620	0
380	20240604	121900	14628770	9620	9620	9620	9620	0
381	20240604	121800	14628770	9620	9620	9620	9620	0
382	20240604	121700	14628770	9620	9620	9620	9620	0
383	20240604	121600	14628770	9620	9620	9620	9620	0
384	20240604	121500	14628770	9620	9620	9620	9620	0
385	20240604	121400	14628770	9620	9610	9620	9610	3
386	20240604	121300	14599920	9600	9600	9600	9600	0
387	20240604	121200	14599920	9600	9600	9600	9600	0
388	20240604	121100	14599920	9600	9600	9600	9600	196
389	20240604	121000	12718320	9600	9600	9600	9600	0
390	20240604	120900	12718320	9600	9600	9600	9600	0
391	20240604	120800	12718320	9600	9600	9600	9600	0
392	20240604	120700	12718320	9600	9600	9600	9600	0
393	20240604	120600	12718320	9600	9600	9600	9600	0
394	20240604	120500	12718320	9600	9600	9600	9600	0
395	20240604	120400	12718320	9600	9600	9600	9600	0
396	20240604	120300	12718320	9600	9600	9600	9600	0
397	20240604	120200	12718320	9600	9610	9620	9600	4
398	20240604	120100	12679880	9600	9600	9600	9600	0
399	20240604	120000	12679880	9600	9600	9600	9600	0
400	20240604	115900	12679880	9600	9600	9600	9600	0
401	20240604	115800	12679880	9600	9600	9600	9600	0
402	20240604	115700	12679880	9600	9600	9600	9600	0
403	20240604	115600	12679880	9600	9600	9600	9600	0
404	20240604	115500	12679880	9600	9600	9600	9600	1
405	20240604	115400	12670280	9620	9620	9620	9620	0
406	20240604	115300	12670280	9620	9620	9620	9620	0
407	20240604	115200	12670280	9620	9620	9620	9620	0
408	20240604	115100	12670280	9620	9620	9620	9620	0
409	20240604	115000	12670280	9620	9610	9620	9610	6
410	20240604	114900	12612610	9600	9600	9600	9600	0
411	20240604	114800	12612610	9600	9600	9600	9600	0
412	20240604	114700	12612610	9600	9600	9600	9600	0
413	20240604	114600	12612610	9600	9600	9600	9600	0
414	20240604	114500	12612610	9600	9600	9600	9600	0
415	20240604	114400	12612610	9600	9600	9600	9600	0
416	20240604	114300	12612610	9600	9600	9600	9600	0
417	20240604	114200	12612610	9600	9600	9600	9600	0
418	20240604	114100	12612610	9600	9600	9600	9600	0
419	20240604	114000	12612610	9600	9600	9600	9600	0
420	20240604	113900	12612610	9600	9600	9600	9600	0
421	20240604	113800	12612610	9600	9600	9600	9600	0
422	20240604	113700	12612610	9600	9600	9600	9600	0
423	20240604	113600	12612610	9600	9600	9600	9600	0
424	20240604	113500	12612610	9600	9600	9600	9600	0
425	20240604	113400	12612610	9600	9610	9610	9600	275
426	20240604	113300	9971380	9610	9610	9610	9610	0
427	20240604	113200	9971380	9610	9610	9610	9610	0
428	20240604	113100	9971380	9610	9610	9610	9610	0
429	20240604	113000	9971380	9610	9610	9610	9610	0
430	20240604	112900	9971380	9610	9610	9610	9610	0
431	20240604	112800	9971380	9610	9610	9610	9610	0
432	20240604	112700	9971380	9610	9610	9610	9610	0
433	20240604	112600	9971380	9610	9610	9610	9610	0
434	20240604	112500	9971380	9610	9610	9610	9610	0
435	20240604	112400	9971380	9610	9610	9610	9610	1
436	20240604	112300	9961770	9610	9610	9610	9610	0
437	20240604	112200	9961770	9610	9610	9610	9610	0
438	20240604	112100	9961770	9610	9610	9610	9610	0
439	20240604	112000	9961770	9610	9610	9610	9610	0
440	20240604	111900	9961770	9610	9610	9610	9610	0
441	20240604	111800	9961770	9610	9610	9610	9610	1
442	20240604	111700	9952160	9630	9630	9630	9630	0
443	20240604	111600	9952160	9630	9620	9630	9620	6
444	20240604	111500	9894410	9630	9630	9630	9630	0
445	20240604	111400	9894410	9630	9630	9630	9630	0
446	20240604	111300	9894410	9630	9630	9630	9630	0
447	20240604	111200	9894410	9630	9630	9630	9630	0
448	20240604	111100	9894410	9630	9630	9630	9630	0
449	20240604	111000	9894410	9630	9630	9630	9630	0
450	20240604	110900	9894410	9630	9630	9630	9630	0
451	20240604	110800	9894410	9630	9630	9630	9630	0
452	20240604	110700	9894410	9630	9630	9630	9630	0
453	20240604	110600	9894410	9630	9630	9630	9630	0
454	20240604	110500	9894410	9630	9630	9630	9630	0
455	20240604	110400	9894410	9630	9630	9630	9630	0
456	20240604	110300	9894410	9630	9630	9630	9630	0
457	20240604	110200	9894410	9630	9630	9630	9630	0
458	20240604	110100	9894410	9630	9630	9630	9630	0
459	20240604	110000	9894410	9630	9630	9630	9630	0
460	20240604	105900	9894410	9630	9630	9630	9630	0
461	20240604	105800	9894410	9630	9630	9630	9630	0
462	20240604	105700	9894410	9630	9620	9630	9620	31
463	20240604	105600	9596180	9630	9630	9630	9630	0
464	20240604	105500	9596180	9630	9630	9630	9630	0
465	20240604	105400	9596180	9630	9630	9630	9630	0
466	20240604	105300	9596180	9630	9630	9630	9630	0
467	20240604	105200	9596180	9630	9630	9630	9630	0
468	20240604	105100	9596180	9630	9620	9630	9620	5
469	20240604	105000	9548070	9620	9620	9620	9620	0
470	20240604	104900	9548070	9620	9620	9620	9620	0
471	20240604	104800	9548070	9620	9620	9620	9620	0
472	20240604	104700	9548070	9620	9620	9620	9620	0
473	20240604	104600	9548070	9620	9620	9620	9620	0
474	20240604	104500	9548070	9620	9620	9620	9620	0
475	20240604	104400	9548070	9620	9620	9620	9620	46
476	20240604	104300	9105550	9620	9620	9620	9620	55
477	20240604	104200	8576450	9620	9620	9620	9620	15
478	20240604	104100	8432150	9620	9620	9620	9620	0
479	20240604	104000	8432150	9620	9620	9620	9620	0
480	20240604	103900	8432150	9620	9620	9620	9620	0
481	20240604	103800	8432150	9620	9620	9620	9620	0
482	20240604	103700	8432150	9620	9620	9620	9620	10
483	20240604	103600	8335950	9620	9620	9620	9620	0
484	20240604	103500	8335950	9620	9620	9620	9620	0
485	20240604	103400	8335950	9620	9620	9620	9620	0
486	20240604	103300	8335950	9620	9620	9620	9620	12
487	20240604	103200	8220510	9620	9620	9620	9620	8
488	20240604	103100	8143550	9620	9620	9620	9620	0
489	20240604	103000	8143550	9620	9620	9620	9620	1
490	20240604	102900	8133930	9620	9620	9620	9620	0
491	20240604	102800	8133930	9620	9620	9620	9620	0
492	20240604	102700	8133930	9620	9620	9620	9620	0
493	20240604	102600	8133930	9620	9620	9620	9620	0
494	20240604	102500	8133930	9620	9620	9620	9620	0
495	20240604	102400	8133930	9620	9620	9620	9620	0
496	20240604	102300	8133930	9620	9620	9620	9620	0
497	20240604	102200	8133930	9620	9620	9620	9620	0
498	20240604	102100	8133930	9620	9620	9620	9620	3
499	20240604	102000	8105070	9620	9620	9620	9620	0
500	20240604	101900	8105070	9620	9620	9620	9620	1
501	20240604	101800	8095450	9620	9620	9620	9620	0
502	20240604	101700	8095450	9620	9620	9620	9620	0
503	20240604	101600	8095450	9620	9620	9620	9620	0
504	20240604	101500	8095450	9620	9620	9620	9620	0
505	20240604	101400	8095450	9620	9620	9620	9620	0
506	20240604	101300	8095450	9620	9620	9620	9620	50
507	20240604	101200	7614450	9620	9620	9620	9620	0
508	20240604	101100	7614450	9620	9620	9620	9620	0
509	20240604	101000	7614450	9620	9620	9620	9620	0
510	20240604	100900	7614450	9620	9620	9620	9620	0
511	20240604	100800	7614450	9620	9620	9620	9620	1
512	20240604	100700	7604830	9630	9620	9630	9620	4
513	20240604	100600	7566330	9630	9620	9630	9620	6
514	20240604	100500	7508580	9630	9620	9630	9620	4
515	20240604	100400	7470080	9630	9620	9630	9620	2
516	20240604	100300	7450830	9630	9630	9630	9630	0
517	20240604	100200	7450830	9630	9630	9630	9630	0
518	20240604	100100	7450830	9630	9630	9630	9630	5
519	20240604	100000	7402680	9650	9650	9650	9650	0
520	20240604	095900	7402680	9650	9650	9650	9650	0
521	20240604	095800	7402680	9650	9650	9650	9650	0
522	20240604	095700	7402680	9650	9650	9650	9650	0
523	20240604	095600	7402680	9650	9650	9650	9650	0
524	20240604	095500	7402680	9650	9650	9650	9650	0
525	20240604	095400	7402680	9650	9650	9650	9650	0
526	20240604	095300	7402680	9650	9650	9650	9650	0
527	20240604	095200	7402680	9650	9650	9650	9650	0
528	20240604	095100	7402680	9650	9630	9650	9630	4
529	20240604	095000	7364120	9650	9630	9650	9630	2
530	20240604	094900	7344840	9650	9630	9650	9630	4
531	20240604	094800	7306290	9650	9650	9650	9650	0
532	20240604	094700	7306290	9650	9630	9650	9630	2
533	20240604	094600	7287010	9650	9650	9650	9650	0
534	20240604	094500	7287010	9650	9650	9650	9650	0
535	20240604	094400	7287010	9650	9650	9650	9650	0
536	20240604	094300	7287010	9650	9650	9650	9650	0
537	20240604	094200	7287010	9650	9650	9650	9650	0
538	20240604	094100	7287010	9650	9620	9650	9620	2
539	20240604	094000	7267740	9650	9610	9650	9610	4
540	20240604	093900	7229220	9650	9620	9650	9620	6
541	20240604	093800	7171420	9650	9640	9650	9600	304
542	20240604	093700	4242720	9650	9630	9650	9630	4
543	20240604	093600	4204160	9650	9650	9650	9650	0
544	20240604	093500	4204160	9650	9640	9650	9630	34
545	20240604	093400	3876410	9630	9630	9630	9630	1
546	20240604	093300	3866780	9650	9650	9650	9650	0
547	20240604	093200	3866780	9650	9630	9650	9630	2
548	20240604	093100	3847500	9650	9650	9650	9630	7
549	20240604	093000	3780010	9630	9630	9650	9630	7
550	20240604	092900	3712540	9650	9630	9650	9630	53
551	20240604	092800	3202130	9650	9650	9650	9650	0
552	20240604	092700	3202130	9650	9640	9650	9640	2
553	20240604	092600	3182840	9650	9640	9650	9640	36
554	20240604	092500	2835470	9650	9650	9650	9650	0
555	20240604	092400	2835470	9650	9650	9650	9650	0
556	20240604	092300	2835470	9650	9650	9650	9650	0
557	20240604	092200	2835470	9650	9640	9650	9640	101
558	20240604	092100	1860830	9650	9650	9650	9650	0
559	20240604	092000	1860830	9650	9640	9650	9640	69
560	20240604	091900	1195490	9640	9640	9640	9640	5
561	20240604	091800	1147290	9640	9640	9640	9640	30
562	20240604	091700	858090	9640	9640	9640	9640	30
563	20240604	091600	568890	9650	9650	9650	9650	0
564	20240604	091500	568890	9650	9640	9650	9640	2
565	20240604	091400	549600	9650	9640	9650	9640	2
566	20240604	091300	530310	9650	9650	9650	9640	3
567	20240604	091200	501370	9640	9640	9650	9640	13
568	20240604	091100	375990	9640	9640	9650	9640	5
569	20240604	091000	327770	9650	9650	9650	9650	0
570	20240604	090900	327770	9650	9640	9650	9640	2
571	20240604	090800	308480	9650	9640	9650	9640	12
572	20240604	090700	192730	9650	9640	9650	9640	12
573	20240604	090600	76990	9650	9650	9650	9650	0
574	20240604	090500	76990	9650	9650	9650	9650	0
575	20240604	090400	76990	9650	9650	9650	9650	0
576	20240604	090300	76990	9650	9650	9650	9650	0
577	20240604	090200	76990	9650	9650	9650	9650	1
578	20240604	090100	67340	9620	9620	9620	9620	0
579	20240604	090000	67340	9620	9620	9620	9620	7