KissMeData/002460/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	183700	60815790	9660	9660	9660	9660	104
3	20240617	183600	60815790	9660	9660	9660	9660	0
4	20240617	183500	60815790	9660	9660	9660	9660	0
5	20240617	183400	60815790	9660	9660	9660	9660	0
6	20240617	183300	60815790	9660	9660	9660	9660	0
7	20240617	183200	60815790	9660	9660	9660	9660	0
8	20240617	183100	60815790	9660	9660	9660	9660	0
9	20240617	183000	60815790	9660	9660	9660	9660	0
10	20240617	182900	60815790	9660	9660	9660	9660	0
11	20240617	182800	60815790	9660	9660	9660	9660	0
12	20240617	182700	60815790	9660	9660	9660	9660	0
13	20240617	182600	60815790	9660	9660	9660	9660	0
14	20240617	182500	60815790	9660	9660	9660	9660	0
15	20240617	182400	60815790	9660	9660	9660	9660	0
16	20240617	182300	60815790	9660	9660	9660	9660	0
17	20240617	182200	60815790	9660	9660	9660	9660	0
18	20240617	182100	60815790	9660	9660	9660	9660	0
19	20240617	182000	60815790	9660	9660	9660	9660	0
20	20240617	181900	60815790	9660	9660	9660	9660	0
21	20240617	181800	60815790	9660	9660	9660	9660	0
22	20240617	181700	60815790	9660	9660	9660	9660	0
23	20240617	181600	60815790	9660	9660	9660	9660	0
24	20240617	181500	60815790	9660	9660	9660	9660	0
25	20240617	181400	60815790	9660	9660	9660	9660	0
26	20240617	181300	60815790	9660	9660	9660	9660	0
27	20240617	181200	60815790	9660	9660	9660	9660	0
28	20240617	181100	60815790	9660	9660	9660	9660	0
29	20240617	181000	60815790	9660	9660	9660	9660	0
30	20240617	180900	60815790	9660	9660	9660	9660	0
31	20240617	180800	60815790	9660	9660	9660	9660	0
32	20240617	180700	60815790	9660	9660	9660	9660	104
33	20240617	180600	60815790	9660	9660	9660	9660	0
34	20240617	180500	60815790	9660	9660	9660	9660	0
35	20240617	180400	60815790	9660	9660	9660	9660	0
36	20240617	180300	60815790	9660	9660	9660	9660	0
37	20240617	180200	60815790	9660	9660	9660	9660	0
38	20240617	180100	60815790	9660	9660	9660	9660	0
39	20240617	180000	60815790	9660	9660	9660	9660	0
40	20240617	175900	60815790	9660	9660	9660	9660	0
41	20240617	175800	60815790	9660	9660	9660	9660	0
42	20240617	175700	60815790	9660	9660	9660	9660	0
43	20240617	175600	60815790	9660	9660	9660	9660	0
44	20240617	175500	60815790	9660	9660	9660	9660	0
45	20240617	175400	60815790	9660	9660	9660	9660	0
46	20240617	175300	60815790	9660	9660	9660	9660	0
47	20240617	175200	60815790	9660	9660	9660	9660	0
48	20240617	175100	60815790	9660	9660	9660	9660	0
49	20240617	175000	60815790	9660	9660	9660	9660	0
50	20240617	174900	60815790	9660	9660	9660	9660	0
51	20240617	174800	60815790	9660	9660	9660	9660	0
52	20240617	174700	60815790	9660	9660	9660	9660	0
53	20240617	174600	60815790	9660	9660	9660	9660	0
54	20240617	174500	60815790	9660	9660	9660	9660	0
55	20240617	174400	60815790	9660	9660	9660	9660	0
56	20240617	174300	60815790	9660	9660	9660	9660	0
57	20240617	174200	60815790	9660	9660	9660	9660	0
58	20240617	174100	60815790	9660	9660	9660	9660	0
59	20240617	174000	60815790	9660	9660	9660	9660	0
60	20240617	173900	60815790	9660	9660	9660	9660	0
61	20240617	173800	60815790	9660	9660	9660	9660	0
62	20240617	173700	60815790	9660	9660	9660	9660	104
63	20240617	173600	60815790	9660	9660	9660	9660	0
64	20240617	173500	60815790	9660	9660	9660	9660	0
65	20240617	173400	60815790	9660	9660	9660	9660	0
66	20240617	173300	60815790	9660	9660	9660	9660	0
67	20240617	173200	60815790	9660	9660	9660	9660	0
68	20240617	173100	60815790	9660	9660	9660	9660	0
69	20240617	173000	60815790	9660	9660	9660	9660	0
70	20240617	172900	60815790	9660	9660	9660	9660	0
71	20240617	172800	60815790	9660	9660	9660	9660	0
72	20240617	172700	60815790	9660	9660	9660	9660	0
73	20240617	172600	60815790	9660	9660	9660	9660	0
74	20240617	172500	60815790	9660	9660	9660	9660	0
75	20240617	172400	60815790	9660	9660	9660	9660	0
76	20240617	172300	60815790	9660	9660	9660	9660	0
77	20240617	172200	60815790	9660	9660	9660	9660	0
78	20240617	172100	60815790	9660	9660	9660	9660	0
79	20240617	172000	60815790	9660	9660	9660	9660	0
80	20240617	171900	60815790	9660	9660	9660	9660	0
81	20240617	171800	60815790	9660	9660	9660	9660	0
82	20240617	171700	60815790	9660	9660	9660	9660	0
83	20240617	171600	60815790	9660	9660	9660	9660	0
84	20240617	171500	60815790	9660	9660	9660	9660	0
85	20240617	171400	60815790	9660	9660	9660	9660	0
86	20240617	171300	60815790	9660	9660	9660	9660	0
87	20240617	171200	60815790	9660	9660	9660	9660	0
88	20240617	171100	60815790	9660	9660	9660	9660	0
89	20240617	171000	60815790	9660	9660	9660	9660	0
90	20240617	170900	60815790	9660	9660	9660	9660	0
91	20240617	170800	60815790	9660	9660	9660	9660	0
92	20240617	170700	60815790	9660	9660	9660	9660	104
93	20240617	170600	60815790	9660	9660	9660	9660	0
94	20240617	170500	60815790	9660	9660	9660	9660	0
95	20240617	170400	60815790	9660	9660	9660	9660	0
96	20240617	170300	60815790	9660	9660	9660	9660	0
97	20240617	170200	60815790	9660	9660	9660	9660	0
98	20240617	170100	60815790	9660	9660	9660	9660	0
99	20240617	170000	60815790	9660	9660	9660	9660	0
100	20240617	165900	60815790	9660	9660	9660	9660	0
101	20240617	165800	60815790	9660	9660	9660	9660	0
102	20240617	165700	60815790	9660	9660	9660	9660	0
103	20240617	165600	60815790	9660	9660	9660	9660	0
104	20240617	165500	60815790	9660	9660	9660	9660	0
105	20240617	165400	60815790	9660	9660	9660	9660	0
106	20240617	165300	60815790	9660	9660	9660	9660	0
107	20240617	165200	60815790	9660	9660	9660	9660	0
108	20240617	165100	60815790	9660	9660	9660	9660	0
109	20240617	165000	60815790	9660	9660	9660	9660	0
110	20240617	164900	60815790	9660	9660	9660	9660	0
111	20240617	164800	60815790	9660	9660	9660	9660	0
112	20240617	164700	60815790	9660	9660	9660	9660	0
113	20240617	164600	60815790	9660	9660	9660	9660	0
114	20240617	164500	60815790	9660	9660	9660	9660	0
115	20240617	164400	60815790	9660	9660	9660	9660	0
116	20240617	164300	60815790	9660	9660	9660	9660	0
117	20240617	164200	60815790	9660	9660	9660	9660	0
118	20240617	164100	60815790	9660	9660	9660	9660	0
119	20240617	164000	60815790	9660	9660	9660	9660	0
120	20240617	163900	60815790	9660	9660	9660	9660	0
121	20240617	163800	60815790	9660	9660	9660	9660	0
122	20240617	163700	60815790	9660	9660	9660	9660	104
123	20240617	163600	60815790	9660	9660	9660	9660	0
124	20240617	163500	60815790	9660	9660	9660	9660	0
125	20240617	163400	60815790	9660	9660	9660	9660	0
126	20240617	163300	60815790	9660	9660	9660	9660	0
127	20240617	163200	60815790	9660	9660	9660	9660	0
128	20240617	163100	60815790	9660	9660	9660	9660	0
129	20240617	163000	60815790	9660	9660	9660	9660	0
130	20240617	162900	60815790	9660	9660	9660	9660	0
131	20240617	162800	60815790	9660	9660	9660	9660	0
132	20240617	162700	60815790	9660	9660	9660	9660	0
133	20240617	162600	60815790	9660	9660	9660	9660	0
134	20240617	162500	60815790	9660	9660	9660	9660	0
135	20240617	162400	60815790	9660	9660	9660	9660	0
136	20240617	162300	60815790	9660	9660	9660	9660	0
137	20240617	162200	60815790	9660	9660	9660	9660	0
138	20240617	162100	60815790	9660	9660	9660	9660	0
139	20240617	162000	60815790	9660	9660	9660	9660	0
140	20240617	161900	60815790	9660	9660	9660	9660	0
141	20240617	161800	60815790	9660	9660	9660	9660	0
142	20240617	161700	60815790	9660	9660	9660	9660	0
143	20240617	161600	60815790	9660	9660	9660	9660	0
144	20240617	161500	60815790	9660	9660	9660	9660	0
145	20240617	161400	60815790	9660	9660	9660	9660	0
146	20240617	161300	60815790	9660	9660	9660	9660	0
147	20240617	161200	60815790	9660	9660	9660	9660	0
148	20240617	161100	60815790	9660	9660	9660	9660	0
149	20240617	161000	60815790	9660	9660	9660	9660	0
150	20240617	160900	60815790	9660	9660	9660	9660	0
151	20240617	160800	60815790	9660	9660	9660	9660	0
152	20240617	160700	60815790	9660	9660	9660	9660	104
153	20240617	160600	60815790	9660	9660	9660	9660	0
154	20240617	160500	60815790	9660	9660	9660	9660	0
155	20240617	160400	60815790	9660	9660	9660	9660	0
156	20240617	160300	60815790	9660	9660	9660	9660	0
157	20240617	160200	60815790	9660	9660	9660	9660	0
158	20240617	160100	60815790	9660	9660	9660	9660	0
159	20240617	160000	60815790	9660	9660	9660	9660	0
160	20240617	155900	60815790	9660	9660	9660	9660	0
161	20240617	155800	60815790	9660	9660	9660	9660	0
162	20240617	155700	60815790	9660	9660	9660	9660	0
163	20240617	155600	60815790	9660	9660	9660	9660	0
164	20240617	155500	60815790	9660	9660	9660	9660	0
165	20240617	155400	60815790	9660	9660	9660	9660	0
166	20240617	155300	60815790	9660	9660	9660	9660	0
167	20240617	155200	60815790	9660	9660	9660	9660	0
168	20240617	155100	60815790	9660	9660	9660	9660	0
169	20240617	155000	60815790	9660	9660	9660	9660	0
170	20240617	154900	60815790	9660	9660	9660	9660	0
171	20240617	154800	60815790	9660	9660	9660	9660	0
172	20240617	154700	60815790	9660	9660	9660	9660	0
173	20240617	154600	60815790	9660	9660	9660	9660	0
174	20240617	154500	60815790	9660	9660	9660	9660	0
175	20240617	154400	60815790	9660	9660	9660	9660	0
176	20240617	154300	60815790	9660	9660	9660	9660	0
177	20240617	154200	60815790	9660	9660	9660	9660	0
178	20240617	154100	60815790	9660	9660	9660	9660	0
179	20240617	154000	60815790	9660	9660	9660	9660	0
180	20240617	153900	60815790	9660	9660	9660	9660	0
181	20240617	153800	60815790	9660	9660	9660	9660	0
182	20240617	153700	60815790	9660	9660	9660	9660	104
183	20240617	153600	60815790	9660	9660	9660	9660	0
184	20240617	153500	60815790	9660	9660	9660	9660	0
185	20240617	153400	60815790	9660	9660	9660	9660	0
186	20240617	153300	60815790	9660	9660	9660	9660	0
187	20240617	153200	60815790	9660	9660	9660	9660	0
188	20240617	153100	60815790	9660	9660	9660	9660	0
189	20240617	153000	60815790	9660	9660	9660	9660	104
190	20240617	152900	59811150	9650	9650	9650	9650	0
191	20240617	152800	59811150	9650	9650	9650	9650	0
192	20240617	152700	59811150	9650	9650	9650	9650	0
193	20240617	152600	59811150	9650	9650	9650	9650	0
194	20240617	152500	59811150	9650	9650	9650	9650	0
195	20240617	152400	59811150	9650	9650	9650	9650	0
196	20240617	152300	59811150	9650	9650	9650	9650	0
197	20240617	152200	59811150	9650	9650	9650	9650	0
198	20240617	152100	59811150	9650	9650	9650	9650	0
199	20240617	152000	59811150	9650	9650	9650	9650	0
200	20240617	151900	59811150	9650	9650	9650	9650	0
201	20240617	151800	59811150	9650	9650	9650	9650	0
202	20240617	151700	59811150	9650	9650	9650	9650	0
203	20240617	151600	59811150	9650	9650	9650	9650	13
204	20240617	151500	59685700	9650	9650	9650	9650	0
205	20240617	151400	59685700	9650	9650	9650	9650	0
206	20240617	151300	59685700	9650	9650	9650	9650	0
207	20240617	151200	59685700	9650	9650	9650	9650	0
208	20240617	151100	59685700	9650	9650	9650	9650	0
209	20240617	151000	59685700	9650	9650	9650	9650	15
210	20240617	150900	59540950	9640	9640	9640	9640	0
211	20240617	150800	59540950	9640	9640	9640	9640	0
212	20240617	150700	59540950	9640	9640	9640	9640	0
213	20240617	150600	59540950	9640	9640	9640	9640	0
214	20240617	150500	59540950	9640	9640	9640	9640	0
215	20240617	150400	59540950	9640	9640	9640	9640	0
216	20240617	150300	59540950	9640	9640	9640	9640	0
217	20240617	150200	59540950	9640	9640	9640	9640	0
218	20240617	150100	59540950	9640	9640	9640	9640	0
219	20240617	150000	59540950	9640	9640	9640	9640	0
220	20240617	145900	59540950	9640	9640	9640	9640	0
221	20240617	145800	59540950	9640	9640	9640	9640	0
222	20240617	145700	59540950	9640	9640	9640	9640	0
223	20240617	145600	59540950	9640	9640	9640	9640	0
224	20240617	145500	59540950	9640	9640	9640	9640	0
225	20240617	145400	59540950	9640	9640	9640	9640	0
226	20240617	145300	59540950	9640	9640	9640	9640	0
227	20240617	145200	59540950	9640	9640	9640	9640	0
228	20240617	145100	59540950	9640	9640	9640	9640	0
229	20240617	145000	59540950	9640	9640	9640	9640	0
230	20240617	144900	59540950	9640	9640	9640	9640	0
231	20240617	144800	59540950	9640	9640	9640	9640	0
232	20240617	144700	59540950	9640	9640	9640	9640	0
233	20240617	144600	59540950	9640	9640	9640	9640	0
234	20240617	144500	59540950	9640	9640	9640	9640	0
235	20240617	144400	59540950	9640	9640	9640	9640	30
236	20240617	144300	59251750	9640	9640	9640	9640	0
237	20240617	144200	59251750	9640	9640	9640	9640	2
238	20240617	144100	59232470	9640	9640	9640	9640	0
239	20240617	144000	59232470	9640	9690	9690	9640	2072
240	20240617	143900	39189870	9690	9690	9690	9690	0
241	20240617	143800	39189870	9690	9690	9690	9690	0
242	20240617	143700	39189870	9690	9690	9690	9690	0
243	20240617	143600	39189870	9690	9690	9690	9690	0
244	20240617	143500	39189870	9690	9690	9690	9690	500
245	20240617	143400	34344870	9700	9700	9700	9700	0
246	20240617	143300	34344870	9700	9700	9700	9700	0
247	20240617	143200	34344870	9700	9700	9700	9700	0
248	20240617	143100	34344870	9700	9700	9700	9700	0
249	20240617	143000	34344870	9700	9700	9700	9700	0
250	20240617	142900	34344870	9700	9700	9700	9700	0
251	20240617	142800	34344870	9700	9700	9700	9700	0
252	20240617	142700	34344870	9700	9700	9700	9700	0
253	20240617	142600	34344870	9700	9700	9700	9700	0
254	20240617	142500	34344870	9700	9700	9700	9700	0
255	20240617	142400	34344870	9700	9700	9700	9700	0
256	20240617	142300	34344870	9700	9700	9700	9700	0
257	20240617	142200	34344870	9700	9700	9700	9700	0
258	20240617	142100	34344870	9700	9700	9700	9700	0
259	20240617	142000	34344870	9700	9700	9700	9700	0
260	20240617	141900	34344870	9700	9700	9700	9700	0
261	20240617	141800	34344870	9700	9700	9700	9700	0
262	20240617	141700	34344870	9700	9700	9700	9700	0
263	20240617	141600	34344870	9700	9700	9700	9700	0
264	20240617	141500	34344870	9700	9700	9700	9700	0
265	20240617	141400	34344870	9700	9700	9700	9700	0
266	20240617	141300	34344870	9700	9700	9700	9700	0
267	20240617	141200	34344870	9700	9700	9700	9700	0
268	20240617	141100	34344870	9700	9700	9700	9700	0
269	20240617	141000	34344870	9700	9700	9700	9700	0
270	20240617	140900	34344870	9700	9700	9700	9700	0
271	20240617	140800	34344870	9700	9700	9700	9700	100
272	20240617	140700	33374870	9700	9700	9700	9700	0
273	20240617	140600	33374870	9700	9700	9700	9700	0
274	20240617	140500	33374870	9700	9700	9700	9700	17
275	20240617	140400	33209970	9700	9700	9700	9700	0
276	20240617	140300	33209970	9700	9700	9700	9700	0
277	20240617	140200	33209970	9700	9700	9700	9700	0
278	20240617	140100	33209970	9700	9700	9700	9700	0
279	20240617	140000	33209970	9700	9700	9700	9700	0
280	20240617	135900	33209970	9700	9700	9700	9700	0
281	20240617	135800	33209970	9700	9700	9700	9700	0
282	20240617	135700	33209970	9700	9700	9700	9700	0
283	20240617	135600	33209970	9700	9700	9700	9700	0
284	20240617	135500	33209970	9700	9700	9700	9700	11
285	20240617	135400	33103270	9670	9670	9670	9670	0
286	20240617	135300	33103270	9670	9670	9670	9670	0
287	20240617	135200	33103270	9670	9670	9670	9670	0
288	20240617	135100	33103270	9670	9670	9670	9670	0
289	20240617	135000	33103270	9670	9670	9670	9670	0
290	20240617	134900	33103270	9670	9670	9670	9670	0
291	20240617	134800	33103270	9670	9670	9670	9670	0
292	20240617	134700	33103270	9670	9670	9670	9670	0
293	20240617	134600	33103270	9670	9670	9670	9670	0
294	20240617	134500	33103270	9670	9670	9670	9670	0
295	20240617	134400	33103270	9670	9670	9670	9670	0
296	20240617	134300	33103270	9670	9670	9670	9670	0
297	20240617	134200	33103270	9670	9670	9670	9670	0
298	20240617	134100	33103270	9670	9670	9670	9670	0
299	20240617	134000	33103270	9670	9670	9670	9670	0
300	20240617	133900	33103270	9670	9670	9670	9670	0
301	20240617	133800	33103270	9670	9670	9670	9670	0
302	20240617	133700	33103270	9670	9670	9670	9670	0
303	20240617	133600	33103270	9670	9670	9670	9670	0
304	20240617	133500	33103270	9670	9670	9670	9670	0
305	20240617	133400	33103270	9670	9670	9670	9670	0
306	20240617	133300	33103270	9670	9670	9670	9670	0
307	20240617	133200	33103270	9670	9670	9670	9670	0
308	20240617	133100	33103270	9670	9670	9670	9670	0
309	20240617	133000	33103270	9670	9670	9670	9670	0
310	20240617	132900	33103270	9670	9670	9670	9670	0
311	20240617	132800	33103270	9670	9670	9670	9670	0
312	20240617	132700	33103270	9670	9670	9670	9670	0
313	20240617	132600	33103270	9670	9670	9670	9670	0
314	20240617	132500	33103270	9670	9670	9670	9670	0
315	20240617	132400	33103270	9670	9670	9670	9670	0
316	20240617	132300	33103270	9670	9670	9670	9670	0
317	20240617	132200	33103270	9670	9670	9670	9670	0
318	20240617	132100	33103270	9670	9670	9670	9670	0
319	20240617	132000	33103270	9670	9670	9670	9670	0
320	20240617	131900	33103270	9670	9670	9670	9670	0
321	20240617	131800	33103270	9670	9670	9670	9670	0
322	20240617	131700	33103270	9670	9670	9670	9670	0
323	20240617	131600	33103270	9670	9670	9670	9670	0
324	20240617	131500	33103270	9670	9670	9670	9670	0
325	20240617	131400	33103270	9670	9670	9670	9670	0
326	20240617	131300	33103270	9670	9680	9680	9670	20
327	20240617	131200	32909840	9680	9680	9680	9680	0
328	20240617	131100	32909840	9680	9680	9680	9680	0
329	20240617	131000	32909840	9680	9680	9680	9680	0
330	20240617	130900	32909840	9680	9680	9680	9680	0
331	20240617	130800	32909840	9680	9680	9680	9680	0
332	20240617	130700	32909840	9680	9680	9680	9680	0
333	20240617	130600	32909840	9680	9680	9680	9680	0
334	20240617	130500	32909840	9680	9680	9680	9680	0
335	20240617	130400	32909840	9680	9680	9680	9680	0
336	20240617	130300	32909840	9680	9680	9680	9680	0
337	20240617	130200	32909840	9680	9680	9680	9680	0
338	20240617	130100	32909840	9680	9680	9680	9680	0
339	20240617	130000	32909840	9680	9680	9680	9680	0
340	20240617	125900	32909840	9680	9680	9680	9680	0
341	20240617	125800	32909840	9680	9680	9680	9680	0
342	20240617	125700	32909840	9680	9680	9680	9680	0
343	20240617	125600	32909840	9680	9680	9680	9680	0
344	20240617	125500	32909840	9680	9680	9680	9680	0
345	20240617	125400	32909840	9680	9680	9680	9680	0
346	20240617	125300	32909840	9680	9680	9680	9680	0
347	20240617	125200	32909840	9680	9680	9680	9680	0
348	20240617	125100	32909840	9680	9680	9680	9680	2
349	20240617	125000	32890480	9680	9680	9680	9680	0
350	20240617	124900	32890480	9680	9680	9680	9680	0
351	20240617	124800	32890480	9680	9680	9680	9680	0
352	20240617	124700	32890480	9680	9680	9680	9680	0
353	20240617	124600	32890480	9680	9680	9680	9680	0
354	20240617	124500	32890480	9680	9680	9680	9680	0
355	20240617	124400	32890480	9680	9680	9680	9680	0
356	20240617	124300	32890480	9680	9680	9680	9680	0
357	20240617	124200	32890480	9680	9680	9680	9680	0
358	20240617	124100	32890480	9680	9680	9680	9680	0
359	20240617	124000	32890480	9680	9680	9680	9680	0
360	20240617	123900	32890480	9680	9680	9680	9680	0
361	20240617	123800	32890480	9680	9680	9680	9680	0
362	20240617	123700	32890480	9680	9680	9680	9680	0
363	20240617	123600	32890480	9680	9680	9680	9680	0
364	20240617	123500	32890480	9680	9680	9680	9680	0
365	20240617	123400	32890480	9680	9680	9680	9680	0
366	20240617	123300	32890480	9680	9680	9680	9680	0
367	20240617	123200	32890480	9680	9680	9680	9680	0
368	20240617	123100	32890480	9680	9680	9680	9680	0
369	20240617	123000	32890480	9680	9680	9680	9680	0
370	20240617	122900	32890480	9680	9680	9680	9680	0
371	20240617	122800	32890480	9680	9680	9680	9680	0
372	20240617	122700	32890480	9680	9680	9680	9680	0
373	20240617	122600	32890480	9680	9680	9680	9680	0
374	20240617	122500	32890480	9680	9680	9680	9680	0
375	20240617	122400	32890480	9680	9680	9680	9680	0
376	20240617	122300	32890480	9680	9680	9680	9680	0
377	20240617	122200	32890480	9680	9680	9680	9680	0
378	20240617	122100	32890480	9680	9680	9680	9680	11
379	20240617	122000	32784000	9680	9680	9680	9680	0
380	20240617	121900	32784000	9680	9680	9680	9680	0
381	20240617	121800	32784000	9680	9680	9680	9680	0
382	20240617	121700	32784000	9680	9680	9680	9680	0
383	20240617	121600	32784000	9680	9680	9680	9680	0
384	20240617	121500	32784000	9680	9680	9680	9680	0
385	20240617	121400	32784000	9680	9680	9680	9680	0
386	20240617	121300	32784000	9680	9680	9680	9680	0
387	20240617	121200	32784000	9680	9680	9680	9680	0
388	20240617	121100	32784000	9680	9680	9680	9680	0
389	20240617	121000	32784000	9680	9680	9680	9680	0
390	20240617	120900	32784000	9680	9680	9680	9680	0
391	20240617	120800	32784000	9680	9680	9680	9680	10
392	20240617	120700	32687200	9680	9680	9680	9680	0
393	20240617	120600	32687200	9680	9680	9680	9680	0
394	20240617	120500	32687200	9680	9680	9680	9680	0
395	20240617	120400	32687200	9680	9680	9680	9680	0
396	20240617	120300	32687200	9680	9680	9680	9680	0
397	20240617	120200	32687200	9680	9680	9680	9680	0
398	20240617	120100	32687200	9680	9680	9680	9680	0
399	20240617	120000	32687200	9680	9690	9690	9680	14
400	20240617	115900	32551660	9700	9700	9700	9700	0
401	20240617	115800	32551660	9700	9700	9700	9700	0
402	20240617	115700	32551660	9700	9700	9700	9700	0
403	20240617	115600	32551660	9700	9700	9700	9700	0
404	20240617	115500	32551660	9700	9700	9700	9700	0
405	20240617	115400	32551660	9700	9700	9700	9700	0
406	20240617	115300	32551660	9700	9700	9700	9700	0
407	20240617	115200	32551660	9700	9700	9700	9700	0
408	20240617	115100	32551660	9700	9700	9700	9700	0
409	20240617	115000	32551660	9700	9700	9700	9700	0
410	20240617	114900	32551660	9700	9700	9700	9700	0
411	20240617	114800	32551660	9700	9700	9700	9700	0
412	20240617	114700	32551660	9700	9700	9700	9700	0
413	20240617	114600	32551660	9700	9700	9700	9700	0
414	20240617	114500	32551660	9700	9700	9700	9700	0
415	20240617	114400	32551660	9700	9700	9700	9700	0
416	20240617	114300	32551660	9700	9700	9700	9700	0
417	20240617	114200	32551660	9700	9700	9700	9700	0
418	20240617	114100	32551660	9700	9700	9700	9700	0
419	20240617	114000	32551660	9700	9700	9700	9700	0
420	20240617	113900	32551660	9700	9700	9700	9700	0
421	20240617	113800	32551660	9700	9700	9700	9700	0
422	20240617	113700	32551660	9700	9700	9700	9700	0
423	20240617	113600	32551660	9700	9700	9700	9700	0
424	20240617	113500	32551660	9700	9700	9700	9700	0
425	20240617	113400	32551660	9700	9700	9700	9700	0
426	20240617	113300	32551660	9700	9700	9700	9700	2
427	20240617	113200	32532260	9700	9700	9700	9700	0
428	20240617	113100	32532260	9700	9700	9700	9700	0
429	20240617	113000	32532260	9700	9700	9700	9700	0
430	20240617	112900	32532260	9700	9700	9700	9700	0
431	20240617	112800	32532260	9700	9700	9700	9700	0
432	20240617	112700	32532260	9700	9700	9700	9700	0
433	20240617	112600	32532260	9700	9700	9700	9700	0
434	20240617	112500	32532260	9700	9700	9700	9700	0
435	20240617	112400	32532260	9700	9700	9700	9700	0
436	20240617	112300	32532260	9700	9700	9700	9700	0
437	20240617	112200	32532260	9700	9700	9700	9700	0
438	20240617	112100	32532260	9700	9700	9700	9700	0
439	20240617	112000	32532260	9700	9700	9700	9700	0
440	20240617	111900	32532260	9700	9700	9700	9700	0
441	20240617	111800	32532260	9700	9700	9700	9700	0
442	20240617	111700	32532260	9700	9700	9700	9700	0
443	20240617	111600	32532260	9700	9700	9700	9700	0
444	20240617	111500	32532260	9700	9700	9700	9700	0
445	20240617	111400	32532260	9700	9700	9700	9700	0
446	20240617	111300	32532260	9700	9700	9700	9700	0
447	20240617	111200	32532260	9700	9700	9700	9700	0
448	20240617	111100	32532260	9700	9700	9700	9700	0
449	20240617	111000	32532260	9700	9700	9700	9700	0
450	20240617	110900	32532260	9700	9700	9700	9700	98
451	20240617	110800	31581660	9700	9700	9700	9700	0
452	20240617	110700	31581660	9700	9700	9700	9700	0
453	20240617	110600	31581660	9700	9700	9700	9700	7
454	20240617	110500	31513760	9730	9700	9730	9700	2
455	20240617	110400	31494330	9700	9700	9700	9700	0
456	20240617	110300	31494330	9700	9700	9700	9700	0
457	20240617	110200	31494330	9700	9700	9700	9700	0
458	20240617	110100	31494330	9700	9700	9700	9700	0
459	20240617	110000	31494330	9700	9700	9700	9700	0
460	20240617	105900	31494330	9700	9700	9700	9700	0
461	20240617	105800	31494330	9700	9700	9700	9700	0
462	20240617	105700	31494330	9700	9700	9700	9700	0
463	20240617	105600	31494330	9700	9700	9700	9700	0
464	20240617	105500	31494330	9700	9700	9700	9700	1
465	20240617	105400	31484630	9720	9720	9720	9720	0
466	20240617	105300	31484630	9720	9720	9720	9720	0
467	20240617	105200	31484630	9720	9720	9720	9720	0
468	20240617	105100	31484630	9720	9700	9730	9700	8
469	20240617	105000	31406870	9730	9730	9730	9730	0
470	20240617	104900	31406870	9730	9730	9730	9730	0
471	20240617	104800	31406870	9730	9730	9730	9730	0
472	20240617	104700	31406870	9730	9730	9730	9730	0
473	20240617	104600	31406870	9730	9730	9730	9730	0
474	20240617	104500	31406870	9730	9730	9730	9730	0
475	20240617	104400	31406870	9730	9700	9730	9700	6
476	20240617	104300	31348590	9730	9730	9730	9730	0
477	20240617	104200	31348590	9730	9730	9730	9730	0
478	20240617	104100	31348590	9730	9700	9730	9700	2
479	20240617	104000	31329160	9700	9700	9700	9700	0
480	20240617	103900	31329160	9700	9700	9700	9700	0
481	20240617	103800	31329160	9700	9730	9730	9700	12
482	20240617	103700	31212620	9700	9700	9700	9700	1
483	20240617	103600	31202920	9730	9730	9730	9730	0
484	20240617	103500	31202920	9730	9730	9730	9730	0
485	20240617	103400	31202920	9730	9730	9730	9730	30
486	20240617	103300	30911020	9660	9660	9660	9660	0
487	20240617	103200	30911020	9660	9660	9660	9660	0
488	20240617	103100	30911020	9660	9660	9660	9660	0
489	20240617	103000	30911020	9660	9660	9660	9660	0
490	20240617	102900	30911020	9660	9660	9660	9660	0
491	20240617	102800	30911020	9660	9690	9690	9660	1288
492	20240617	102700	18443720	9730	9730	9730	9700	17
493	20240617	102600	18278570	9700	9700	9730	9700	21
494	20240617	102500	18074600	9720	9730	9730	9700	7
495	20240617	102400	18006590	9700	9700	9700	9700	0
496	20240617	102300	18006590	9700	9700	9700	9700	0
497	20240617	102200	18006590	9700	9730	9730	9700	8
498	20240617	102100	17928880	9700	9700	9730	9700	9
499	20240617	102000	17841470	9740	9700	9740	9700	18
500	20240617	101900	17666580	9720	9740	9740	9700	17
501	20240617	101800	17501410	9700	9700	9740	9690	33
502	20240617	101700	17180980	9740	9710	9740	9710	20
503	20240617	101600	16986500	9740	9720	9740	9710	20
504	20240617	101500	16792030	9740	9740	9740	9740	0
505	20240617	101400	16792030	9740	9740	9740	9710	7
506	20240617	101300	16723960	9710	9710	9740	9710	19
507	20240617	101200	16539200	9730	9710	9740	9710	103
508	20240617	101100	15536020	9740	9740	9740	9740	0
509	20240617	101000	15536020	9740	9740	9740	9740	0
510	20240617	100900	15536020	9740	9710	9740	9710	21
511	20240617	100800	15331510	9730	9730	9730	9730	0
512	20240617	100700	15331510	9730	9700	9740	9700	45
513	20240617	100600	14894750	9740	9700	9740	9700	6
514	20240617	100500	14836430	9740	9700	9740	9700	6
515	20240617	100400	14778110	9760	9760	9760	9760	0
516	20240617	100300	14778110	9760	9760	9760	9760	0
517	20240617	100200	14778110	9760	9760	9760	9760	0
518	20240617	100100	14778110	9760	9760	9760	9760	0
519	20240617	100000	14778110	9760	9760	9760	9760	0
520	20240617	095900	14778110	9760	9760	9760	9760	0
521	20240617	095800	14778110	9760	9760	9760	9760	0
522	20240617	095700	14778110	9760	9760	9760	9760	0
523	20240617	095600	14778110	9760	9760	9760	9760	0
524	20240617	095500	14778110	9760	9760	9760	9760	0
525	20240617	095400	14778110	9760	9760	9760	9760	0
526	20240617	095300	14778110	9760	9760	9760	9760	1
527	20240617	095200	14768350	9770	9690	9770	9690	102
528	20240617	095100	13772340	9730	9730	9730	9730	0
529	20240617	095000	13772340	9730	9690	9730	9690	6
530	20240617	094900	13714080	9680	9680	9680	9680	0
531	20240617	094800	13714080	9680	9680	9680	9680	0
532	20240617	094700	13714080	9680	9680	9680	9680	0
533	20240617	094600	13714080	9680	9680	9680	9680	0
534	20240617	094500	13714080	9680	9680	9680	9680	0
535	20240617	094400	13714080	9680	9680	9680	9680	0
536	20240617	094300	13714080	9680	9680	9680	9680	0
537	20240617	094200	13714080	9680	9680	9680	9680	0
538	20240617	094100	13714080	9680	9680	9680	9680	0
539	20240617	094000	13714080	9680	9680	9680	9680	50
540	20240617	093900	13230080	9680	9700	9700	9680	620
541	20240617	093800	7227740	9740	9740	9740	9740	0
542	20240617	093700	7227740	9740	9740	9740	9740	0
543	20240617	093600	7227740	9740	9740	9740	9740	0
544	20240617	093500	7227740	9740	9740	9740	9740	0
545	20240617	093400	7227740	9740	9740	9740	9740	0
546	20240617	093300	7227740	9740	9740	9740	9740	0
547	20240617	093200	7227740	9740	9700	9740	9700	2
548	20240617	093100	7208300	9740	9740	9740	9700	15
549	20240617	093000	7062530	9720	9720	9720	9720	40
550	20240617	092900	6673730	9770	9760	9770	9760	10
551	20240617	092800	6576040	9800	9800	9800	9800	0
552	20240617	092700	6576040	9800	9800	9800	9800	0
553	20240617	092600	6576040	9800	9800	9800	9800	0
554	20240617	092500	6576040	9800	9800	9800	9800	0
555	20240617	092400	6576040	9800	9800	9800	9800	0
556	20240617	092300	6576040	9800	9800	9800	9800	0
557	20240617	092200	6576040	9800	9800	9800	9800	0
558	20240617	092100	6576040	9800	9800	9800	9800	0
559	20240617	092000	6576040	9800	9800	9800	9800	0
560	20240617	091900	6576040	9800	9800	9800	9800	0
561	20240617	091800	6576040	9800	9690	9800	9690	103
562	20240617	091700	5574150	9720	9720	9720	9720	0
563	20240617	091600	5574150	9720	9720	9720	9720	0
564	20240617	091500	5574150	9720	9720	9720	9720	0
565	20240617	091400	5574150	9720	9720	9720	9720	0
566	20240617	091300	5574150	9720	9720	9720	9720	0
567	20240617	091200	5574150	9720	9720	9720	9720	1
568	20240617	091100	5564430	9680	9680	9680	9680	411
569	20240617	091000	1585950	9680	9680	9680	9680	116
570	20240617	090900	463070	9680	9680	9680	9680	1
571	20240617	090800	453390	9680	9680	9680	9680	1
572	20240617	090700	443710	9680	9680	9680	9680	0
573	20240617	090600	443710	9680	9680	9680	9680	1
574	20240617	090500	434030	9640	9640	9640	9640	0
575	20240617	090400	434030	9640	9650	9650	9640	19
576	20240617	090300	250840	9650	9650	9650	9650	0
577	20240617	090200	250840	9650	9650	9650	9650	0
578	20240617	090100	250840	9650	9650	9650	9650	20
579	20240617	090000	57840	9640	9640	9640	9640	6