KissMeData/002460/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	183700	28016910	9570	9570	9570	9570	1163
3	20240607	183600	28016910	9570	9570	9570	9570	0
4	20240607	183500	28016910	9570	9570	9570	9570	0
5	20240607	183400	28016910	9570	9570	9570	9570	0
6	20240607	183300	28016910	9570	9570	9570	9570	0
7	20240607	183200	28016910	9570	9570	9570	9570	0
8	20240607	183100	28016910	9570	9570	9570	9570	0
9	20240607	183000	28016910	9570	9570	9570	9570	0
10	20240607	182900	28016910	9570	9570	9570	9570	0
11	20240607	182800	28016910	9570	9570	9570	9570	0
12	20240607	182700	28016910	9570	9570	9570	9570	0
13	20240607	182600	28016910	9570	9570	9570	9570	0
14	20240607	182500	28016910	9570	9570	9570	9570	0
15	20240607	182400	28016910	9570	9570	9570	9570	0
16	20240607	182300	28016910	9570	9570	9570	9570	0
17	20240607	182200	28016910	9570	9570	9570	9570	0
18	20240607	182100	28016910	9570	9570	9570	9570	0
19	20240607	182000	28016910	9570	9570	9570	9570	0
20	20240607	181900	28016910	9570	9570	9570	9570	0
21	20240607	181800	28016910	9570	9570	9570	9570	0
22	20240607	181700	28016910	9570	9570	9570	9570	0
23	20240607	181600	28016910	9570	9570	9570	9570	0
24	20240607	181500	28016910	9570	9570	9570	9570	0
25	20240607	181400	28016910	9570	9570	9570	9570	0
26	20240607	181300	28016910	9570	9570	9570	9570	0
27	20240607	181200	28016910	9570	9570	9570	9570	0
28	20240607	181100	28016910	9570	9570	9570	9570	0
29	20240607	181000	28016910	9570	9570	9570	9570	0
30	20240607	180900	28016910	9570	9570	9570	9570	0
31	20240607	180800	28016910	9570	9570	9570	9570	0
32	20240607	180700	28016910	9570	9570	9570	9570	1163
33	20240607	180600	28016910	9570	9570	9570	9570	0
34	20240607	180500	28016910	9570	9570	9570	9570	0
35	20240607	180400	28016910	9570	9570	9570	9570	0
36	20240607	180300	28016910	9570	9570	9570	9570	0
37	20240607	180200	28016910	9570	9570	9570	9570	0
38	20240607	180100	28016910	9570	9570	9570	9570	0
39	20240607	180000	28016910	9570	9570	9570	9570	0
40	20240607	175900	28016910	9570	9570	9570	9570	0
41	20240607	175800	28016910	9570	9570	9570	9570	0
42	20240607	175700	28016910	9570	9570	9570	9570	0
43	20240607	175600	28016910	9570	9570	9570	9570	0
44	20240607	175500	28016910	9570	9570	9570	9570	0
45	20240607	175400	28016910	9570	9570	9570	9570	0
46	20240607	175300	28016910	9570	9570	9570	9570	0
47	20240607	175200	28016910	9570	9570	9570	9570	0
48	20240607	175100	28016910	9570	9570	9570	9570	0
49	20240607	175000	28016910	9570	9570	9570	9570	0
50	20240607	174900	28016910	9570	9570	9570	9570	0
51	20240607	174800	28016910	9570	9570	9570	9570	0
52	20240607	174700	28016910	9570	9570	9570	9570	0
53	20240607	174600	28016910	9570	9570	9570	9570	0
54	20240607	174500	28016910	9570	9570	9570	9570	0
55	20240607	174400	28016910	9570	9570	9570	9570	0
56	20240607	174300	28016910	9570	9570	9570	9570	0
57	20240607	174200	28016910	9570	9570	9570	9570	0
58	20240607	174100	28016910	9570	9570	9570	9570	0
59	20240607	174000	28016910	9570	9570	9570	9570	0
60	20240607	173900	28016910	9570	9570	9570	9570	0
61	20240607	173800	28016910	9570	9570	9570	9570	0
62	20240607	173700	28016910	9570	9570	9570	9570	1163
63	20240607	173600	28016910	9570	9570	9570	9570	0
64	20240607	173500	28016910	9570	9570	9570	9570	0
65	20240607	173400	28016910	9570	9570	9570	9570	0
66	20240607	173300	28016910	9570	9570	9570	9570	0
67	20240607	173200	28016910	9570	9570	9570	9570	0
68	20240607	173100	28016910	9570	9570	9570	9570	0
69	20240607	173000	28016910	9570	9570	9570	9570	0
70	20240607	172900	28016910	9570	9570	9570	9570	0
71	20240607	172800	28016910	9570	9570	9570	9570	0
72	20240607	172700	28016910	9570	9570	9570	9570	0
73	20240607	172600	28016910	9570	9570	9570	9570	0
74	20240607	172500	28016910	9570	9570	9570	9570	0
75	20240607	172400	28016910	9570	9570	9570	9570	0
76	20240607	172300	28016910	9570	9570	9570	9570	0
77	20240607	172200	28016910	9570	9570	9570	9570	0
78	20240607	172100	28016910	9570	9570	9570	9570	0
79	20240607	172000	28016910	9570	9570	9570	9570	0
80	20240607	171900	28016910	9570	9570	9570	9570	0
81	20240607	171800	28016910	9570	9570	9570	9570	0
82	20240607	171700	28016910	9570	9570	9570	9570	0
83	20240607	171600	28016910	9570	9570	9570	9570	0
84	20240607	171500	28016910	9570	9570	9570	9570	0
85	20240607	171400	28016910	9570	9570	9570	9570	0
86	20240607	171300	28016910	9570	9570	9570	9570	0
87	20240607	171200	28016910	9570	9570	9570	9570	0
88	20240607	171100	28016910	9570	9570	9570	9570	0
89	20240607	171000	28016910	9570	9570	9570	9570	0
90	20240607	170900	28016910	9570	9570	9570	9570	0
91	20240607	170800	28016910	9570	9570	9570	9570	0
92	20240607	170700	28016910	9570	9570	9570	9570	1163
93	20240607	170600	28016910	9570	9570	9570	9570	0
94	20240607	170500	28016910	9570	9570	9570	9570	0
95	20240607	170400	28016910	9570	9570	9570	9570	0
96	20240607	170300	28016910	9570	9570	9570	9570	0
97	20240607	170200	28016910	9570	9570	9570	9570	0
98	20240607	170100	28016910	9570	9570	9570	9570	0
99	20240607	170000	28016910	9570	9570	9570	9570	0
100	20240607	165900	28016910	9570	9570	9570	9570	0
101	20240607	165800	28016910	9570	9570	9570	9570	0
102	20240607	165700	28016910	9570	9570	9570	9570	0
103	20240607	165600	28016910	9570	9570	9570	9570	0
104	20240607	165500	28016910	9570	9570	9570	9570	0
105	20240607	165400	28016910	9570	9570	9570	9570	0
106	20240607	165300	28016910	9570	9570	9570	9570	0
107	20240607	165200	28016910	9570	9570	9570	9570	0
108	20240607	165100	28016910	9570	9570	9570	9570	0
109	20240607	165000	28016910	9570	9570	9570	9570	0
110	20240607	164900	28016910	9570	9570	9570	9570	0
111	20240607	164800	28016910	9570	9570	9570	9570	0
112	20240607	164700	28016910	9570	9570	9570	9570	0
113	20240607	164600	28016910	9570	9570	9570	9570	0
114	20240607	164500	28016910	9570	9570	9570	9570	0
115	20240607	164400	28016910	9570	9570	9570	9570	0
116	20240607	164300	28016910	9570	9570	9570	9570	0
117	20240607	164200	28016910	9570	9570	9570	9570	0
118	20240607	164100	28016910	9570	9570	9570	9570	0
119	20240607	164000	28016910	9570	9570	9570	9570	0
120	20240607	163900	28016910	9570	9570	9570	9570	0
121	20240607	163800	28016910	9570	9570	9570	9570	0
122	20240607	163700	28016910	9570	9570	9570	9570	1163
123	20240607	163600	28016910	9570	9570	9570	9570	0
124	20240607	163500	28016910	9570	9570	9570	9570	0
125	20240607	163400	28016910	9570	9570	9570	9570	0
126	20240607	163300	28016910	9570	9570	9570	9570	0
127	20240607	163200	28016910	9570	9570	9570	9570	0
128	20240607	163100	28016910	9570	9570	9570	9570	0
129	20240607	163000	28016910	9570	9570	9570	9570	0
130	20240607	162900	28016910	9570	9570	9570	9570	0
131	20240607	162800	28016910	9570	9570	9570	9570	0
132	20240607	162700	28016910	9570	9570	9570	9570	0
133	20240607	162600	28016910	9570	9570	9570	9570	0
134	20240607	162500	28016910	9570	9570	9570	9570	0
135	20240607	162400	28016910	9570	9570	9570	9570	0
136	20240607	162300	28016910	9570	9570	9570	9570	0
137	20240607	162200	28016910	9570	9570	9570	9570	0
138	20240607	162100	28016910	9570	9570	9570	9570	0
139	20240607	162000	28016910	9570	9570	9570	9570	0
140	20240607	161900	28016910	9570	9570	9570	9570	0
141	20240607	161800	28016910	9570	9570	9570	9570	0
142	20240607	161700	28016910	9570	9570	9570	9570	0
143	20240607	161600	28016910	9570	9570	9570	9570	0
144	20240607	161500	28016910	9570	9570	9570	9570	0
145	20240607	161400	28016910	9570	9570	9570	9570	0
146	20240607	161300	28016910	9570	9570	9570	9570	0
147	20240607	161200	28016910	9570	9570	9570	9570	0
148	20240607	161100	28016910	9570	9570	9570	9570	0
149	20240607	161000	28016910	9570	9570	9570	9570	0
150	20240607	160900	28016910	9570	9570	9570	9570	0
151	20240607	160800	28016910	9570	9570	9570	9570	0
152	20240607	160700	28016910	9570	9570	9570	9570	1163
153	20240607	160600	28016910	9570	9570	9570	9570	0
154	20240607	160500	28016910	9570	9570	9570	9570	0
155	20240607	160400	28016910	9570	9570	9570	9570	0
156	20240607	160300	28016910	9570	9570	9570	9570	0
157	20240607	160200	28016910	9570	9570	9570	9570	0
158	20240607	160100	28016910	9570	9570	9570	9570	0
159	20240607	160000	28016910	9570	9570	9570	9570	0
160	20240607	155900	28016910	9570	9570	9570	9570	0
161	20240607	155800	28016910	9570	9570	9570	9570	0
162	20240607	155700	28016910	9570	9570	9570	9570	0
163	20240607	155600	28016910	9570	9570	9570	9570	0
164	20240607	155500	28016910	9570	9570	9570	9570	0
165	20240607	155400	28016910	9570	9570	9570	9570	0
166	20240607	155300	28016910	9570	9570	9570	9570	0
167	20240607	155200	28016910	9570	9570	9570	9570	0
168	20240607	155100	28016910	9570	9570	9570	9570	0
169	20240607	155000	28016910	9570	9570	9570	9570	0
170	20240607	154900	28016910	9570	9570	9570	9570	0
171	20240607	154800	28016910	9570	9570	9570	9570	0
172	20240607	154700	28016910	9570	9570	9570	9570	0
173	20240607	154600	28016910	9570	9570	9570	9570	0
174	20240607	154500	28016910	9570	9570	9570	9570	0
175	20240607	154400	28016910	9570	9570	9570	9570	0
176	20240607	154300	28016910	9570	9570	9570	9570	0
177	20240607	154200	28016910	9570	9570	9570	9570	0
178	20240607	154100	28016910	9570	9570	9570	9570	0
179	20240607	154000	28016910	9570	9570	9570	9570	0
180	20240607	153900	28016910	9570	9570	9570	9570	0
181	20240607	153800	28016910	9570	9570	9570	9570	0
182	20240607	153700	28016910	9570	9570	9570	9570	1163
183	20240607	153600	28016910	9570	9570	9570	9570	0
184	20240607	153500	28016910	9570	9570	9570	9570	0
185	20240607	153400	28016910	9570	9570	9570	9570	0
186	20240607	153300	28016910	9570	9570	9570	9570	0
187	20240607	153200	28016910	9570	9570	9570	9570	0
188	20240607	153100	28016910	9570	9570	9570	9570	0
189	20240607	153000	28016910	9570	9570	9570	9570	1163
190	20240607	152900	16887000	9660	9660	9660	9660	0
191	20240607	152800	16887000	9660	9660	9660	9660	0
192	20240607	152700	16887000	9660	9660	9660	9660	0
193	20240607	152600	16887000	9660	9660	9660	9660	0
194	20240607	152500	16887000	9660	9660	9660	9660	0
195	20240607	152400	16887000	9660	9660	9660	9660	0
196	20240607	152300	16887000	9660	9660	9660	9660	0
197	20240607	152200	16887000	9660	9660	9660	9660	0
198	20240607	152100	16887000	9660	9660	9660	9660	0
199	20240607	152000	16887000	9660	9660	9660	9660	0
200	20240607	151900	16887000	9660	9660	9660	9660	0
201	20240607	151800	16887000	9660	9660	9660	9660	0
202	20240607	151700	16887000	9660	9660	9660	9660	20
203	20240607	151600	16693800	9680	9680	9680	9680	0
204	20240607	151500	16693800	9680	9670	9680	9660	19
205	20240607	151400	16510080	9660	9670	9670	9660	24
206	20240607	151300	16278200	9670	9670	9670	9670	0
207	20240607	151200	16278200	9670	9670	9670	9670	18
208	20240607	151100	16104140	9670	9670	9670	9670	0
209	20240607	151000	16104140	9670	9670	9670	9670	0
210	20240607	150900	16104140	9670	9690	9690	9670	306
211	20240607	150800	13139550	9690	9690	9690	9690	0
212	20240607	150700	13139550	9690	9690	9690	9690	12
213	20240607	150600	13023270	9690	9690	9690	9690	8
214	20240607	150500	12945750	9690	9690	9690	9690	16
215	20240607	150400	12790710	9690	9690	9690	9690	0
216	20240607	150300	12790710	9690	9690	9690	9690	0
217	20240607	150200	12790710	9690	9690	9690	9690	0
218	20240607	150100	12790710	9690	9690	9690	9690	0
219	20240607	150000	12790710	9690	9690	9690	9690	0
220	20240607	145900	12790710	9690	9690	9690	9690	0
221	20240607	145800	12790710	9690	9690	9690	9690	0
222	20240607	145700	12790710	9690	9690	9690	9690	0
223	20240607	145600	12790710	9690	9690	9690	9690	0
224	20240607	145500	12790710	9690	9690	9690	9690	0
225	20240607	145400	12790710	9690	9690	9690	9690	0
226	20240607	145300	12790710	9690	9690	9690	9690	0
227	20240607	145200	12790710	9690	9690	9690	9690	0
228	20240607	145100	12790710	9690	9690	9690	9690	0
229	20240607	145000	12790710	9690	9690	9690	9690	0
230	20240607	144900	12790710	9690	9690	9690	9690	0
231	20240607	144800	12790710	9690	9690	9690	9690	0
232	20240607	144700	12790710	9690	9690	9690	9690	0
233	20240607	144600	12790710	9690	9690	9690	9690	0
234	20240607	144500	12790710	9690	9690	9690	9690	0
235	20240607	144400	12790710	9690	9690	9690	9690	0
236	20240607	144300	12790710	9690	9690	9690	9690	0
237	20240607	144200	12790710	9690	9690	9690	9690	0
238	20240607	144100	12790710	9690	9690	9690	9690	0
239	20240607	144000	12790710	9690	9690	9690	9690	0
240	20240607	143900	12790710	9690	9690	9690	9690	0
241	20240607	143800	12790710	9690	9690	9690	9690	0
242	20240607	143700	12790710	9690	9690	9690	9690	0
243	20240607	143600	12790710	9690	9690	9690	9690	0
244	20240607	143500	12790710	9690	9690	9690	9690	0
245	20240607	143400	12790710	9690	9690	9690	9690	0
246	20240607	143300	12790710	9690	9690	9690	9690	0
247	20240607	143200	12790710	9690	9690	9690	9690	0
248	20240607	143100	12790710	9690	9690	9690	9690	0
249	20240607	143000	12790710	9690	9690	9690	9690	0
250	20240607	142900	12790710	9690	9690	9690	9690	0
251	20240607	142800	12790710	9690	9690	9690	9690	0
252	20240607	142700	12790710	9690	9690	9690	9690	0
253	20240607	142600	12790710	9690	9690	9690	9690	0
254	20240607	142500	12790710	9690	9690	9690	9690	0
255	20240607	142400	12790710	9690	9690	9690	9690	0
256	20240607	142300	12790710	9690	9690	9690	9690	0
257	20240607	142200	12790710	9690	9690	9690	9690	0
258	20240607	142100	12790710	9690	9690	9690	9690	0
259	20240607	142000	12790710	9690	9690	9690	9690	0
260	20240607	141900	12790710	9690	9690	9690	9690	0
261	20240607	141800	12790710	9690	9690	9690	9690	0
262	20240607	141700	12790710	9690	9690	9690	9690	0
263	20240607	141600	12790710	9690	9690	9690	9690	0
264	20240607	141500	12790710	9690	9690	9690	9690	0
265	20240607	141400	12790710	9690	9690	9690	9690	0
266	20240607	141300	12790710	9690	9690	9690	9690	0
267	20240607	141200	12790710	9690	9690	9690	9690	27
268	20240607	141100	12529080	9710	9710	9710	9710	0
269	20240607	141000	12529080	9710	9710	9710	9710	0
270	20240607	140900	12529080	9710	9700	9710	9700	16
271	20240607	140800	12373800	9710	9710	9710	9700	3
272	20240607	140700	12344680	9700	9710	9710	9700	18
273	20240607	140600	12170040	9700	9700	9710	9700	11
274	20240607	140500	12063290	9710	9710	9710	9700	13
275	20240607	140400	11937120	9700	9700	9700	9700	1
276	20240607	140300	11927420	9700	9700	9700	9700	0
277	20240607	140200	11927420	9700	9700	9700	9700	28
278	20240607	140100	11655820	9710	9700	9710	9700	27
279	20240607	140000	11393900	9710	9710	9710	9710	0
280	20240607	135900	11393900	9710	9710	9710	9710	0
281	20240607	135800	11393900	9710	9710	9710	9710	0
282	20240607	135700	11393900	9710	9710	9710	9710	0
283	20240607	135600	11393900	9710	9700	9710	9700	12
284	20240607	135500	11277490	9690	9690	9690	9690	0
285	20240607	135400	11277490	9690	9690	9690	9690	0
286	20240607	135300	11277490	9690	9690	9690	9690	0
287	20240607	135200	11277490	9690	9690	9690	9690	0
288	20240607	135100	11277490	9690	9690	9690	9690	0
289	20240607	135000	11277490	9690	9690	9690	9690	0
290	20240607	134900	11277490	9690	9690	9690	9690	0
291	20240607	134800	11277490	9690	9690	9690	9690	0
292	20240607	134700	11277490	9690	9690	9690	9690	0
293	20240607	134600	11277490	9690	9690	9690	9690	71
294	20240607	134500	10589500	9700	9700	9700	9700	412
295	20240607	134400	6593100	9710	9710	9710	9710	0
296	20240607	134300	6593100	9710	9710	9710	9710	0
297	20240607	134200	6593100	9710	9710	9710	9710	0
298	20240607	134100	6593100	9710	9710	9710	9710	0
299	20240607	134000	6593100	9710	9710	9710	9710	0
300	20240607	133900	6593100	9710	9710	9710	9710	0
301	20240607	133800	6593100	9710	9710	9710	9710	0
302	20240607	133700	6593100	9710	9710	9710	9710	0
303	20240607	133600	6593100	9710	9710	9710	9710	0
304	20240607	133500	6593100	9710	9710	9710	9710	0
305	20240607	133400	6593100	9710	9710	9710	9710	0
306	20240607	133300	6593100	9710	9710	9710	9710	0
307	20240607	133200	6593100	9710	9710	9710	9710	0
308	20240607	133100	6593100	9710	9710	9710	9710	0
309	20240607	133000	6593100	9710	9710	9710	9710	11
310	20240607	132900	6486290	9700	9700	9700	9700	0
311	20240607	132800	6486290	9700	9700	9700	9700	0
312	20240607	132700	6486290	9700	9700	9700	9700	0
313	20240607	132600	6486290	9700	9700	9700	9700	0
314	20240607	132500	6486290	9700	9700	9700	9700	0
315	20240607	132400	6486290	9700	9700	9700	9700	0
316	20240607	132300	6486290	9700	9700	9700	9700	0
317	20240607	132200	6486290	9700	9700	9700	9700	0
318	20240607	132100	6486290	9700	9700	9700	9700	2
319	20240607	132000	6466890	9710	9710	9710	9710	0
320	20240607	131900	6466890	9710	9710	9710	9710	0
321	20240607	131800	6466890	9710	9710	9710	9710	0
322	20240607	131700	6466890	9710	9710	9710	9710	1
323	20240607	131600	6457180	9710	9710	9710	9710	1
324	20240607	131500	6447470	9720	9720	9720	9720	0
325	20240607	131400	6447470	9720	9720	9720	9720	0
326	20240607	131300	6447470	9720	9720	9720	9720	0
327	20240607	131200	6447470	9720	9720	9720	9720	0
328	20240607	131100	6447470	9720	9720	9720	9720	0
329	20240607	131000	6447470	9720	9720	9720	9720	0
330	20240607	130900	6447470	9720	9720	9720	9720	0
331	20240607	130800	6447470	9720	9720	9720	9720	0
332	20240607	130700	6447470	9720	9720	9720	9720	0
333	20240607	130600	6447470	9720	9720	9720	9720	0
334	20240607	130500	6447470	9720	9720	9720	9720	0
335	20240607	130400	6447470	9720	9720	9720	9720	0
336	20240607	130300	6447470	9720	9720	9720	9720	0
337	20240607	130200	6447470	9720	9720	9720	9720	0
338	20240607	130100	6447470	9720	9720	9720	9720	0
339	20240607	130000	6447470	9720	9720	9720	9720	0
340	20240607	125900	6447470	9720	9720	9720	9720	0
341	20240607	125800	6447470	9720	9720	9720	9720	0
342	20240607	125700	6447470	9720	9720	9720	9720	0
343	20240607	125600	6447470	9720	9720	9720	9720	0
344	20240607	125500	6447470	9720	9720	9720	9720	0
345	20240607	125400	6447470	9720	9720	9720	9720	0
346	20240607	125300	6447470	9720	9720	9720	9720	0
347	20240607	125200	6447470	9720	9720	9720	9720	0
348	20240607	125100	6447470	9720	9720	9720	9720	0
349	20240607	125000	6447470	9720	9720	9720	9720	0
350	20240607	124900	6447470	9720	9720	9720	9720	0
351	20240607	124800	6447470	9720	9720	9720	9720	0
352	20240607	124700	6447470	9720	9720	9720	9720	0
353	20240607	124600	6447470	9720	9720	9720	9720	0
354	20240607	124500	6447470	9720	9720	9720	9720	0
355	20240607	124400	6447470	9720	9720	9720	9720	0
356	20240607	124300	6447470	9720	9720	9720	9720	0
357	20240607	124200	6447470	9720	9710	9720	9710	12
358	20240607	124100	6330940	9720	9720	9720	9720	0
359	20240607	124000	6330940	9720	9720	9720	9720	0
360	20240607	123900	6330940	9720	9720	9720	9720	0
361	20240607	123800	6330940	9720	9720	9720	9720	0
362	20240607	123700	6330940	9720	9720	9720	9720	0
363	20240607	123600	6330940	9720	9720	9720	9720	0
364	20240607	123500	6330940	9720	9720	9720	9720	0
365	20240607	123400	6330940	9720	9720	9720	9720	0
366	20240607	123300	6330940	9720	9720	9720	9720	0
367	20240607	123200	6330940	9720	9720	9720	9720	0
368	20240607	123100	6330940	9720	9720	9720	9720	0
369	20240607	123000	6330940	9720	9720	9720	9720	0
370	20240607	122900	6330940	9720	9720	9720	9720	1
371	20240607	122800	6321220	9720	9720	9720	9720	0
372	20240607	122700	6321220	9720	9720	9720	9720	0
373	20240607	122600	6321220	9720	9720	9720	9720	7
374	20240607	122500	6253180	9710	9710	9710	9710	0
375	20240607	122400	6253180	9710	9710	9710	9710	0
376	20240607	122300	6253180	9710	9710	9710	9710	0
377	20240607	122200	6253180	9710	9710	9710	9710	0
378	20240607	122100	6253180	9710	9710	9710	9710	0
379	20240607	122000	6253180	9710	9710	9710	9710	0
380	20240607	121900	6253180	9710	9710	9710	9710	0
381	20240607	121800	6253180	9710	9710	9710	9710	0
382	20240607	121700	6253180	9710	9710	9710	9710	0
383	20240607	121600	6253180	9710	9710	9710	9710	0
384	20240607	121500	6253180	9710	9710	9710	9710	0
385	20240607	121400	6253180	9710	9710	9710	9710	0
386	20240607	121300	6253180	9710	9710	9710	9710	0
387	20240607	121200	6253180	9710	9710	9710	9710	0
388	20240607	121100	6253180	9710	9710	9710	9710	0
389	20240607	121000	6253180	9710	9710	9720	9710	5
390	20240607	120900	6204610	9720	9720	9720	9720	0
391	20240607	120800	6204610	9720	9720	9720	9720	0
392	20240607	120700	6204610	9720	9720	9720	9720	0
393	20240607	120600	6204610	9720	9710	9720	9710	177
394	20240607	120500	4485930	9710	9710	9710	9710	0
395	20240607	120400	4485930	9710	9710	9710	9710	0
396	20240607	120300	4485930	9710	9710	9710	9710	0
397	20240607	120200	4485930	9710	9710	9710	9710	0
398	20240607	120100	4485930	9710	9710	9710	9710	0
399	20240607	120000	4485930	9710	9710	9710	9710	0
400	20240607	115900	4485930	9710	9710	9710	9710	0
401	20240607	115800	4485930	9710	9710	9710	9710	0
402	20240607	115700	4485930	9710	9710	9710	9710	0
403	20240607	115600	4485930	9710	9710	9710	9710	0
404	20240607	115500	4485930	9710	9710	9710	9710	0
405	20240607	115400	4485930	9710	9710	9710	9710	0
406	20240607	115300	4485930	9710	9710	9710	9710	0
407	20240607	115200	4485930	9710	9710	9710	9710	0
408	20240607	115100	4485930	9710	9710	9710	9710	0
409	20240607	115000	4485930	9710	9710	9710	9710	100
410	20240607	114900	3514930	9720	9720	9720	9720	0
411	20240607	114800	3514930	9720	9720	9720	9720	0
412	20240607	114700	3514930	9720	9720	9720	9720	0
413	20240607	114600	3514930	9720	9720	9720	9720	0
414	20240607	114500	3514930	9720	9720	9720	9720	0
415	20240607	114400	3514930	9720	9720	9720	9720	0
416	20240607	114300	3514930	9720	9720	9720	9720	0
417	20240607	114200	3514930	9720	9720	9720	9720	0
418	20240607	114100	3514930	9720	9720	9720	9720	0
419	20240607	114000	3514930	9720	9720	9720	9720	0
420	20240607	113900	3514930	9720	9720	9720	9720	0
421	20240607	113800	3514930	9720	9720	9720	9720	0
422	20240607	113700	3514930	9720	9720	9720	9720	0
423	20240607	113600	3514930	9720	9720	9720	9720	0
424	20240607	113500	3514930	9720	9720	9720	9720	0
425	20240607	113400	3514930	9720	9720	9720	9720	0
426	20240607	113300	3514930	9720	9720	9720	9720	1
427	20240607	113200	3505210	9710	9710	9710	9710	0
428	20240607	113100	3505210	9710	9710	9710	9710	0
429	20240607	113000	3505210	9710	9710	9710	9710	0
430	20240607	112900	3505210	9710	9710	9710	9710	0
431	20240607	112800	3505210	9710	9710	9710	9710	0
432	20240607	112700	3505210	9710	9710	9710	9710	0
433	20240607	112600	3505210	9710	9710	9710	9710	0
434	20240607	112500	3505210	9710	9710	9710	9710	2
435	20240607	112400	3485790	9720	9720	9720	9720	0
436	20240607	112300	3485790	9720	9720	9720	9720	0
437	20240607	112200	3485790	9720	9720	9720	9720	0
438	20240607	112100	3485790	9720	9720	9720	9720	0
439	20240607	112000	3485790	9720	9720	9720	9720	0
440	20240607	111900	3485790	9720	9720	9720	9720	0
441	20240607	111800	3485790	9720	9720	9720	9720	0
442	20240607	111700	3485790	9720	9720	9720	9720	0
443	20240607	111600	3485790	9720	9710	9720	9710	2
444	20240607	111500	3466360	9720	9720	9720	9720	0
445	20240607	111400	3466360	9720	9720	9720	9720	0
446	20240607	111300	3466360	9720	9720	9720	9720	0
447	20240607	111200	3466360	9720	9720	9720	9720	0
448	20240607	111100	3466360	9720	9720	9720	9720	0
449	20240607	111000	3466360	9720	9720	9720	9720	0
450	20240607	110900	3466360	9720	9720	9720	9720	0
451	20240607	110800	3466360	9720	9720	9720	9720	0
452	20240607	110700	3466360	9720	9720	9720	9720	0
453	20240607	110600	3466360	9720	9720	9720	9720	0
454	20240607	110500	3466360	9720	9720	9720	9720	0
455	20240607	110400	3466360	9720	9720	9720	9720	0
456	20240607	110300	3466360	9720	9720	9720	9720	0
457	20240607	110200	3466360	9720	9720	9720	9720	0
458	20240607	110100	3466360	9720	9710	9720	9710	11
459	20240607	110000	3359450	9720	9720	9720	9720	0
460	20240607	105900	3359450	9720	9720	9720	9720	0
461	20240607	105800	3359450	9720	9720	9720	9720	0
462	20240607	105700	3359450	9720	9720	9720	9720	0
463	20240607	105600	3359450	9720	9720	9720	9720	0
464	20240607	105500	3359450	9720	9720	9720	9720	0
465	20240607	105400	3359450	9720	9720	9720	9720	0
466	20240607	105300	3359450	9720	9720	9720	9720	0
467	20240607	105200	3359450	9720	9720	9720	9720	0
468	20240607	105100	3359450	9720	9720	9720	9720	0
469	20240607	105000	3359450	9720	9720	9720	9720	0
470	20240607	104900	3359450	9720	9720	9720	9720	0
471	20240607	104800	3359450	9720	9720	9720	9720	0
472	20240607	104700	3359450	9720	9720	9720	9720	0
473	20240607	104600	3359450	9720	9720	9720	9720	0
474	20240607	104500	3359450	9720	9720	9720	9720	0
475	20240607	104400	3359450	9720	9720	9720	9720	0
476	20240607	104300	3359450	9720	9720	9720	9720	0
477	20240607	104200	3359450	9720	9720	9720	9720	0
478	20240607	104100	3359450	9720	9720	9720	9720	0
479	20240607	104000	3359450	9720	9720	9720	9720	0
480	20240607	103900	3359450	9720	9720	9720	9720	0
481	20240607	103800	3359450	9720	9720	9720	9720	0
482	20240607	103700	3359450	9720	9720	9720	9720	0
483	20240607	103600	3359450	9720	9720	9720	9720	0
484	20240607	103500	3359450	9720	9720	9720	9720	0
485	20240607	103400	3359450	9720	9720	9720	9700	9
486	20240607	103300	3272070	9700	9720	9720	9700	14
487	20240607	103200	3136160	9700	9700	9720	9700	36
488	20240607	103100	2786870	9710	9710	9710	9710	0
489	20240607	103000	2786870	9710	9680	9710	9680	19
490	20240607	102900	2602810	9690	9690	9690	9690	0
491	20240607	102800	2602810	9690	9690	9690	9690	0
492	20240607	102700	2602810	9690	9690	9690	9690	0
493	20240607	102600	2602810	9690	9690	9690	9690	0
494	20240607	102500	2602810	9690	9690	9690	9690	0
495	20240607	102400	2602810	9690	9690	9690	9690	0
496	20240607	102300	2602810	9690	9690	9690	9690	0
497	20240607	102200	2602810	9690	9690	9690	9690	0
498	20240607	102100	2602810	9690	9690	9690	9690	0
499	20240607	102000	2602810	9690	9690	9690	9690	0
500	20240607	101900	2602810	9690	9690	9690	9690	0
501	20240607	101800	2602810	9690	9690	9690	9690	0
502	20240607	101700	2602810	9690	9690	9690	9690	0
503	20240607	101600	2602810	9690	9690	9690	9690	0
504	20240607	101500	2602810	9690	9690	9690	9690	0
505	20240607	101400	2602810	9690	9690	9690	9690	0
506	20240607	101300	2602810	9690	9690	9690	9690	0
507	20240607	101200	2602810	9690	9690	9690	9690	0
508	20240607	101100	2602810	9690	9690	9690	9690	0
509	20240607	101000	2602810	9690	9690	9690	9690	0
510	20240607	100900	2602810	9690	9690	9690	9690	0
511	20240607	100800	2602810	9690	9690	9690	9690	0
512	20240607	100700	2602810	9690	9680	9690	9680	2
513	20240607	100600	2583440	9680	9680	9680	9680	0
514	20240607	100500	2583440	9680	9680	9680	9680	0
515	20240607	100400	2583440	9680	9680	9680	9680	0
516	20240607	100300	2583440	9680	9680	9680	9680	0
517	20240607	100200	2583440	9680	9680	9680	9680	0
518	20240607	100100	2583440	9680	9680	9680	9680	0
519	20240607	100000	2583440	9680	9680	9680	9680	0
520	20240607	095900	2583440	9680	9680	9680	9680	0
521	20240607	095800	2583440	9680	9680	9680	9680	0
522	20240607	095700	2583440	9680	9680	9680	9680	0
523	20240607	095600	2583440	9680	9680	9680	9680	0
524	20240607	095500	2583440	9680	9680	9680	9680	0
525	20240607	095400	2583440	9680	9680	9680	9680	11
526	20240607	095300	2476960	9720	9720	9720	9720	0
527	20240607	095200	2476960	9720	9720	9720	9720	0
528	20240607	095100	2476960	9720	9720	9720	9720	0
529	20240607	095000	2476960	9720	9720	9720	9720	0
530	20240607	094900	2476960	9720	9720	9720	9720	0
531	20240607	094800	2476960	9720	9720	9720	9720	0
532	20240607	094700	2476960	9720	9690	9720	9690	3
533	20240607	094600	2447830	9720	9720	9720	9720	0
534	20240607	094500	2447830	9720	9720	9720	9720	0
535	20240607	094400	2447830	9720	9720	9720	9720	0
536	20240607	094300	2447830	9720	9720	9720	9720	0
537	20240607	094200	2447830	9720	9720	9720	9720	0
538	20240607	094100	2447830	9720	9720	9720	9720	0
539	20240607	094000	2447830	9720	9720	9720	9720	0
540	20240607	093900	2447830	9720	9720	9720	9720	0
541	20240607	093800	2447830	9720	9720	9720	9720	0
542	20240607	093700	2447830	9720	9690	9720	9690	4
543	20240607	093600	2409020	9730	9730	9730	9730	0
544	20240607	093500	2409020	9730	9730	9730	9730	0
545	20240607	093400	2409020	9730	9730	9730	9730	0
546	20240607	093300	2409020	9730	9730	9730	9730	1
547	20240607	093200	2399290	9690	9690	9690	9690	0
548	20240607	093100	2399290	9690	9690	9690	9690	0
549	20240607	093000	2399290	9690	9690	9690	9690	0
550	20240607	092900	2399290	9690	9690	9690	9690	0
551	20240607	092800	2399290	9690	9690	9690	9690	0
552	20240607	092700	2399290	9690	9690	9690	9690	0
553	20240607	092600	2399290	9690	9690	9690	9690	0
554	20240607	092500	2399290	9690	9690	9690	9690	0
555	20240607	092400	2399290	9690	9690	9690	9690	0
556	20240607	092300	2399290	9690	9690	9690	9690	0
557	20240607	092200	2399290	9690	9690	9690	9690	0
558	20240607	092100	2399290	9690	9690	9690	9690	5
559	20240607	092000	2350840	9670	9670	9670	9670	0
560	20240607	091900	2350840	9670	9670	9670	9670	161
561	20240607	091800	793970	9670	9670	9670	9670	0
562	20240607	091700	793970	9670	9670	9670	9670	0
563	20240607	091600	793970	9670	9670	9670	9670	0
564	20240607	091500	793970	9670	9670	9670	9670	0
565	20240607	091400	793970	9670	9670	9670	9670	51
566	20240607	091300	300800	9670	9670	9670	9670	0
567	20240607	091200	300800	9670	9670	9670	9670	0
568	20240607	091100	300800	9670	9670	9670	9670	0
569	20240607	091000	300800	9670	9670	9670	9670	0
570	20240607	090900	300800	9670	9670	9670	9670	0
571	20240607	090800	300800	9670	9670	9670	9670	12
572	20240607	090700	184760	9640	9640	9640	9640	0
573	20240607	090600	184760	9640	9640	9640	9640	0
574	20240607	090500	184760	9640	9640	9640	9640	0
575	20240607	090400	184760	9640	9640	9640	9640	0
576	20240607	090300	184760	9640	9640	9640	9640	0
577	20240607	090200	184760	9640	9640	9640	9640	0
578	20240607	090100	184760	9640	9640	9640	9640	0
579	20240607	090000	184760	9640	9800	9800	9640	19