KissMeData/002460/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	183700	13850050	9550	9550	9550	9550	27
3	20240626	183600	13850050	9550	9550	9550	9550	0
4	20240626	183500	13850050	9550	9550	9550	9550	0
5	20240626	183400	13850050	9550	9550	9550	9550	0
6	20240626	183300	13850050	9550	9550	9550	9550	0
7	20240626	183200	13850050	9550	9550	9550	9550	0
8	20240626	183100	13850050	9550	9550	9550	9550	0
9	20240626	183000	13850050	9550	9550	9550	9550	0
10	20240626	182900	13850050	9550	9550	9550	9550	0
11	20240626	182800	13850050	9550	9550	9550	9550	0
12	20240626	182700	13850050	9550	9550	9550	9550	0
13	20240626	182600	13850050	9550	9550	9550	9550	0
14	20240626	182500	13850050	9550	9550	9550	9550	0
15	20240626	182400	13850050	9550	9550	9550	9550	0
16	20240626	182300	13850050	9550	9550	9550	9550	0
17	20240626	182200	13850050	9550	9550	9550	9550	0
18	20240626	182100	13850050	9550	9550	9550	9550	0
19	20240626	182000	13850050	9550	9550	9550	9550	0
20	20240626	181900	13850050	9550	9550	9550	9550	0
21	20240626	181800	13850050	9550	9550	9550	9550	0
22	20240626	181700	13850050	9550	9550	9550	9550	0
23	20240626	181600	13850050	9550	9550	9550	9550	0
24	20240626	181500	13850050	9550	9550	9550	9550	0
25	20240626	181400	13850050	9550	9550	9550	9550	0
26	20240626	181300	13850050	9550	9550	9550	9550	0
27	20240626	181200	13850050	9550	9550	9550	9550	0
28	20240626	181100	13850050	9550	9550	9550	9550	0
29	20240626	181000	13850050	9550	9550	9550	9550	0
30	20240626	180900	13850050	9550	9550	9550	9550	0
31	20240626	180800	13850050	9550	9550	9550	9550	0
32	20240626	180700	13850050	9550	9550	9550	9550	27
33	20240626	180600	13850050	9550	9550	9550	9550	0
34	20240626	180500	13850050	9550	9550	9550	9550	0
35	20240626	180400	13850050	9550	9550	9550	9550	0
36	20240626	180300	13850050	9550	9550	9550	9550	0
37	20240626	180200	13850050	9550	9550	9550	9550	0
38	20240626	180100	13850050	9550	9550	9550	9550	0
39	20240626	180000	13850050	9550	9550	9550	9550	0
40	20240626	175900	13850050	9550	9550	9550	9550	0
41	20240626	175800	13850050	9550	9550	9550	9550	0
42	20240626	175700	13850050	9550	9550	9550	9550	0
43	20240626	175600	13850050	9550	9550	9550	9550	0
44	20240626	175500	13850050	9550	9550	9550	9550	0
45	20240626	175400	13850050	9550	9550	9550	9550	0
46	20240626	175300	13850050	9550	9550	9550	9550	0
47	20240626	175200	13850050	9550	9550	9550	9550	0
48	20240626	175100	13850050	9550	9550	9550	9550	0
49	20240626	175000	13850050	9550	9550	9550	9550	0
50	20240626	174900	13850050	9550	9550	9550	9550	0
51	20240626	174800	13850050	9550	9550	9550	9550	0
52	20240626	174700	13850050	9550	9550	9550	9550	0
53	20240626	174600	13850050	9550	9550	9550	9550	0
54	20240626	174500	13850050	9550	9550	9550	9550	0
55	20240626	174400	13850050	9550	9550	9550	9550	0
56	20240626	174300	13850050	9550	9550	9550	9550	0
57	20240626	174200	13850050	9550	9550	9550	9550	0
58	20240626	174100	13850050	9550	9550	9550	9550	0
59	20240626	174000	13850050	9550	9550	9550	9550	0
60	20240626	173900	13850050	9550	9550	9550	9550	0
61	20240626	173800	13850050	9550	9550	9550	9550	0
62	20240626	173700	13850050	9550	9550	9550	9550	27
63	20240626	173600	13850050	9550	9550	9550	9550	0
64	20240626	173500	13850050	9550	9550	9550	9550	0
65	20240626	173400	13850050	9550	9550	9550	9550	0
66	20240626	173300	13850050	9550	9550	9550	9550	0
67	20240626	173200	13850050	9550	9550	9550	9550	0
68	20240626	173100	13850050	9550	9550	9550	9550	0
69	20240626	173000	13850050	9550	9550	9550	9550	0
70	20240626	172900	13850050	9550	9550	9550	9550	0
71	20240626	172800	13850050	9550	9550	9550	9550	0
72	20240626	172700	13850050	9550	9550	9550	9550	0
73	20240626	172600	13850050	9550	9550	9550	9550	0
74	20240626	172500	13850050	9550	9550	9550	9550	0
75	20240626	172400	13850050	9550	9550	9550	9550	0
76	20240626	172300	13850050	9550	9550	9550	9550	0
77	20240626	172200	13850050	9550	9550	9550	9550	0
78	20240626	172100	13850050	9550	9550	9550	9550	0
79	20240626	172000	13850050	9550	9550	9550	9550	0
80	20240626	171900	13850050	9550	9550	9550	9550	0
81	20240626	171800	13850050	9550	9550	9550	9550	0
82	20240626	171700	13850050	9550	9550	9550	9550	0
83	20240626	171600	13850050	9550	9550	9550	9550	0
84	20240626	171500	13850050	9550	9550	9550	9550	0
85	20240626	171400	13850050	9550	9550	9550	9550	0
86	20240626	171300	13850050	9550	9550	9550	9550	0
87	20240626	171200	13850050	9550	9550	9550	9550	0
88	20240626	171100	13850050	9550	9550	9550	9550	0
89	20240626	171000	13850050	9550	9550	9550	9550	0
90	20240626	170900	13850050	9550	9550	9550	9550	0
91	20240626	170800	13850050	9550	9550	9550	9550	0
92	20240626	170700	13850050	9550	9550	9550	9550	27
93	20240626	170600	13850050	9550	9550	9550	9550	0
94	20240626	170500	13850050	9550	9550	9550	9550	0
95	20240626	170400	13850050	9550	9550	9550	9550	0
96	20240626	170300	13850050	9550	9550	9550	9550	0
97	20240626	170200	13850050	9550	9550	9550	9550	0
98	20240626	170100	13850050	9550	9550	9550	9550	0
99	20240626	170000	13850050	9550	9550	9550	9550	0
100	20240626	165900	13850050	9550	9550	9550	9550	0
101	20240626	165800	13850050	9550	9550	9550	9550	0
102	20240626	165700	13850050	9550	9550	9550	9550	0
103	20240626	165600	13850050	9550	9550	9550	9550	0
104	20240626	165500	13850050	9550	9550	9550	9550	0
105	20240626	165400	13850050	9550	9550	9550	9550	0
106	20240626	165300	13850050	9550	9550	9550	9550	0
107	20240626	165200	13850050	9550	9550	9550	9550	0
108	20240626	165100	13850050	9550	9550	9550	9550	0
109	20240626	165000	13850050	9550	9550	9550	9550	0
110	20240626	164900	13850050	9550	9550	9550	9550	0
111	20240626	164800	13850050	9550	9550	9550	9550	0
112	20240626	164700	13850050	9550	9550	9550	9550	0
113	20240626	164600	13850050	9550	9550	9550	9550	0
114	20240626	164500	13850050	9550	9550	9550	9550	0
115	20240626	164400	13850050	9550	9550	9550	9550	0
116	20240626	164300	13850050	9550	9550	9550	9550	0
117	20240626	164200	13850050	9550	9550	9550	9550	0
118	20240626	164100	13850050	9550	9550	9550	9550	0
119	20240626	164000	13850050	9550	9550	9550	9550	0
120	20240626	163900	13850050	9550	9550	9550	9550	0
121	20240626	163800	13850050	9550	9550	9550	9550	0
122	20240626	163700	13850050	9550	9550	9550	9550	27
123	20240626	163600	13850050	9550	9550	9550	9550	0
124	20240626	163500	13850050	9550	9550	9550	9550	0
125	20240626	163400	13850050	9550	9550	9550	9550	0
126	20240626	163300	13850050	9550	9550	9550	9550	0
127	20240626	163200	13850050	9550	9550	9550	9550	0
128	20240626	163100	13850050	9550	9550	9550	9550	0
129	20240626	163000	13850050	9550	9550	9550	9550	0
130	20240626	162900	13850050	9550	9550	9550	9550	0
131	20240626	162800	13850050	9550	9550	9550	9550	0
132	20240626	162700	13850050	9550	9550	9550	9550	0
133	20240626	162600	13850050	9550	9550	9550	9550	0
134	20240626	162500	13850050	9550	9550	9550	9550	0
135	20240626	162400	13850050	9550	9550	9550	9550	0
136	20240626	162300	13850050	9550	9550	9550	9550	0
137	20240626	162200	13850050	9550	9550	9550	9550	0
138	20240626	162100	13850050	9550	9550	9550	9550	0
139	20240626	162000	13850050	9550	9550	9550	9550	0
140	20240626	161900	13850050	9550	9550	9550	9550	0
141	20240626	161800	13850050	9550	9550	9550	9550	0
142	20240626	161700	13850050	9550	9550	9550	9550	0
143	20240626	161600	13850050	9550	9550	9550	9550	0
144	20240626	161500	13850050	9550	9550	9550	9550	0
145	20240626	161400	13850050	9550	9550	9550	9550	0
146	20240626	161300	13850050	9550	9550	9550	9550	0
147	20240626	161200	13850050	9550	9550	9550	9550	0
148	20240626	161100	13850050	9550	9550	9550	9550	0
149	20240626	161000	13850050	9550	9550	9550	9550	0
150	20240626	160900	13850050	9550	9550	9550	9550	0
151	20240626	160800	13850050	9550	9550	9550	9550	0
152	20240626	160700	13850050	9550	9550	9550	9550	27
153	20240626	160600	13850050	9550	9550	9550	9550	0
154	20240626	160500	13850050	9550	9550	9550	9550	0
155	20240626	160400	13850050	9550	9550	9550	9550	0
156	20240626	160300	13850050	9550	9550	9550	9550	0
157	20240626	160200	13850050	9550	9550	9550	9550	0
158	20240626	160100	13850050	9550	9550	9550	9550	0
159	20240626	160000	13850050	9550	9550	9550	9550	0
160	20240626	155900	13850050	9550	9550	9550	9550	0
161	20240626	155800	13850050	9550	9550	9550	9550	0
162	20240626	155700	13850050	9550	9550	9550	9550	0
163	20240626	155600	13850050	9550	9550	9550	9550	0
164	20240626	155500	13850050	9550	9550	9550	9550	0
165	20240626	155400	13850050	9550	9550	9550	9550	0
166	20240626	155300	13850050	9550	9550	9550	9550	0
167	20240626	155200	13850050	9550	9550	9550	9550	0
168	20240626	155100	13850050	9550	9550	9550	9550	0
169	20240626	155000	13850050	9550	9550	9550	9550	0
170	20240626	154900	13850050	9550	9550	9550	9550	0
171	20240626	154800	13850050	9550	9550	9550	9550	0
172	20240626	154700	13850050	9550	9550	9550	9550	0
173	20240626	154600	13850050	9550	9550	9550	9550	0
174	20240626	154500	13850050	9550	9550	9550	9550	0
175	20240626	154400	13850050	9550	9550	9550	9550	0
176	20240626	154300	13850050	9550	9550	9550	9550	0
177	20240626	154200	13850050	9550	9550	9550	9550	0
178	20240626	154100	13850050	9550	9550	9550	9550	0
179	20240626	154000	13850050	9550	9550	9550	9550	0
180	20240626	153900	13850050	9550	9550	9550	9550	0
181	20240626	153800	13850050	9550	9550	9550	9550	0
182	20240626	153700	13850050	9550	9550	9550	9550	27
183	20240626	153600	13850050	9550	9550	9550	9550	0
184	20240626	153500	13850050	9550	9550	9550	9550	0
185	20240626	153400	13850050	9550	9550	9550	9550	0
186	20240626	153300	13850050	9550	9550	9550	9550	0
187	20240626	153200	13850050	9550	9550	9550	9550	0
188	20240626	153100	13850050	9550	9550	9550	9550	0
189	20240626	153000	13850050	9550	9550	9550	9550	27
190	20240626	152900	13592200	9480	9480	9480	9480	0
191	20240626	152800	13592200	9480	9480	9480	9480	0
192	20240626	152700	13592200	9480	9480	9480	9480	0
193	20240626	152600	13592200	9480	9480	9480	9480	0
194	20240626	152500	13592200	9480	9480	9480	9480	0
195	20240626	152400	13592200	9480	9480	9480	9480	0
196	20240626	152300	13592200	9480	9480	9480	9480	0
197	20240626	152200	13592200	9480	9480	9480	9480	0
198	20240626	152100	13592200	9480	9480	9480	9480	0
199	20240626	152000	13592200	9480	9480	9480	9480	0
200	20240626	151900	13592200	9480	9470	9480	9470	17
201	20240626	151800	13431130	9470	9470	9470	9470	0
202	20240626	151700	13431130	9470	9470	9470	9470	33
203	20240626	151600	13118620	9470	9470	9470	9470	0
204	20240626	151500	13118620	9470	9470	9470	9470	1
205	20240626	151400	13109150	9470	9470	9470	9470	0
206	20240626	151300	13109150	9470	9470	9470	9470	0
207	20240626	151200	13109150	9470	9470	9470	9470	0
208	20240626	151100	13109150	9470	9470	9470	9470	0
209	20240626	151000	13109150	9470	9470	9470	9470	0
210	20240626	150900	13109150	9470	9470	9470	9470	0
211	20240626	150800	13109150	9470	9470	9470	9470	51
212	20240626	150700	12626180	9460	9460	9460	9460	3
213	20240626	150600	12597800	9460	9460	9460	9460	0
214	20240626	150500	12597800	9460	9460	9460	9460	0
215	20240626	150400	12597800	9460	9460	9460	9460	0
216	20240626	150300	12597800	9460	9470	9470	9460	114
217	20240626	150200	11518360	9460	9460	9460	9460	0
218	20240626	150100	11518360	9460	9460	9460	9460	0
219	20240626	150000	11518360	9460	9510	9510	9460	463
220	20240626	145900	7129120	9550	9550	9550	9550	0
221	20240626	145800	7129120	9550	9550	9550	9550	0
222	20240626	145700	7129120	9550	9550	9550	9550	0
223	20240626	145600	7129120	9550	9550	9550	9550	0
224	20240626	145500	7129120	9550	9550	9550	9550	0
225	20240626	145400	7129120	9550	9550	9550	9550	0
226	20240626	145300	7129120	9550	9550	9550	9550	0
227	20240626	145200	7129120	9550	9550	9550	9550	0
228	20240626	145100	7129120	9550	9550	9550	9550	0
229	20240626	145000	7129120	9550	9550	9550	9550	0
230	20240626	144900	7129120	9550	9550	9550	9550	0
231	20240626	144800	7129120	9550	9550	9550	9550	0
232	20240626	144700	7129120	9550	9550	9550	9550	0
233	20240626	144600	7129120	9550	9550	9550	9550	0
234	20240626	144500	7129120	9550	9550	9550	9550	0
235	20240626	144400	7129120	9550	9550	9550	9550	0
236	20240626	144300	7129120	9550	9550	9550	9550	0
237	20240626	144200	7129120	9550	9550	9550	9550	0
238	20240626	144100	7129120	9550	9550	9550	9550	0
239	20240626	144000	7129120	9550	9550	9550	9550	0
240	20240626	143900	7129120	9550	9510	9550	9510	4
241	20240626	143800	7091000	9540	9540	9540	9540	0
242	20240626	143700	7091000	9540	9540	9540	9540	0
243	20240626	143600	7091000	9540	9540	9540	9540	0
244	20240626	143500	7091000	9540	9540	9540	9540	0
245	20240626	143400	7091000	9540	9540	9540	9540	0
246	20240626	143300	7091000	9540	9540	9540	9540	0
247	20240626	143200	7091000	9540	9540	9540	9540	0
248	20240626	143100	7091000	9540	9540	9540	9540	0
249	20240626	143000	7091000	9540	9540	9540	9540	0
250	20240626	142900	7091000	9540	9540	9540	9540	1
251	20240626	142800	7081460	9510	9510	9510	9510	21
252	20240626	142700	6881750	9550	9550	9550	9550	0
253	20240626	142600	6881750	9550	9550	9550	9550	0
254	20240626	142500	6881750	9550	9550	9550	9550	0
255	20240626	142400	6881750	9550	9550	9550	9550	0
256	20240626	142300	6881750	9550	9550	9550	9550	0
257	20240626	142200	6881750	9550	9550	9550	9550	0
258	20240626	142100	6881750	9550	9550	9550	9550	0
259	20240626	142000	6881750	9550	9550	9550	9550	0
260	20240626	141900	6881750	9550	9550	9550	9550	0
261	20240626	141800	6881750	9550	9550	9550	9550	0
262	20240626	141700	6881750	9550	9550	9550	9550	0
263	20240626	141600	6881750	9550	9550	9550	9550	0
264	20240626	141500	6881750	9550	9550	9550	9550	0
265	20240626	141400	6881750	9550	9550	9550	9550	0
266	20240626	141300	6881750	9550	9550	9550	9550	0
267	20240626	141200	6881750	9550	9550	9550	9550	0
268	20240626	141100	6881750	9550	9550	9550	9550	0
269	20240626	141000	6881750	9550	9550	9550	9550	0
270	20240626	140900	6881750	9550	9550	9550	9550	0
271	20240626	140800	6881750	9550	9550	9550	9550	0
272	20240626	140700	6881750	9550	9520	9550	9520	3
273	20240626	140600	6853130	9550	9550	9550	9550	0
274	20240626	140500	6853130	9550	9550	9550	9550	0
275	20240626	140400	6853130	9550	9550	9550	9550	0
276	20240626	140300	6853130	9550	9550	9550	9550	0
277	20240626	140200	6853130	9550	9550	9550	9550	0
278	20240626	140100	6853130	9550	9550	9550	9550	0
279	20240626	140000	6853130	9550	9550	9550	9550	0
280	20240626	135900	6853130	9550	9550	9550	9550	0
281	20240626	135800	6853130	9550	9550	9550	9550	0
282	20240626	135700	6853130	9550	9550	9550	9550	0
283	20240626	135600	6853130	9550	9550	9550	9550	0
284	20240626	135500	6853130	9550	9550	9550	9550	0
285	20240626	135400	6853130	9550	9550	9550	9550	0
286	20240626	135300	6853130	9550	9550	9550	9550	0
287	20240626	135200	6853130	9550	9550	9550	9550	0
288	20240626	135100	6853130	9550	9550	9550	9550	0
289	20240626	135000	6853130	9550	9510	9550	9510	2
290	20240626	134900	6834070	9550	9550	9550	9550	0
291	20240626	134800	6834070	9550	9510	9550	9510	2
292	20240626	134700	6815010	9550	9550	9550	9550	0
293	20240626	134600	6815010	9550	9510	9550	9510	12
294	20240626	134500	6700850	9510	9510	9510	9510	0
295	20240626	134400	6700850	9510	9510	9510	9510	0
296	20240626	134300	6700850	9510	9510	9510	9510	0
297	20240626	134200	6700850	9510	9510	9510	9510	0
298	20240626	134100	6700850	9510	9510	9510	9510	0
299	20240626	134000	6700850	9510	9510	9510	9510	0
300	20240626	133900	6700850	9510	9510	9510	9510	0
301	20240626	133800	6700850	9510	9510	9510	9510	0
302	20240626	133700	6700850	9510	9510	9510	9510	0
303	20240626	133600	6700850	9510	9510	9510	9510	0
304	20240626	133500	6700850	9510	9510	9510	9510	0
305	20240626	133400	6700850	9510	9510	9510	9510	2
306	20240626	133300	6681830	9510	9510	9510	9510	2
307	20240626	133200	6662810	9500	9500	9500	9500	0
308	20240626	133100	6662810	9500	9500	9500	9500	0
309	20240626	133000	6662810	9500	9500	9500	9500	0
310	20240626	132900	6662810	9500	9500	9500	9500	0
311	20240626	132800	6662810	9500	9500	9500	9500	0
312	20240626	132700	6662810	9500	9500	9500	9500	0
313	20240626	132600	6662810	9500	9500	9500	9500	0
314	20240626	132500	6662810	9500	9500	9500	9500	0
315	20240626	132400	6662810	9500	9500	9500	9500	0
316	20240626	132300	6662810	9500	9500	9500	9500	0
317	20240626	132200	6662810	9500	9500	9500	9500	0
318	20240626	132100	6662810	9500	9500	9500	9500	0
319	20240626	132000	6662810	9500	9500	9500	9500	0
320	20240626	131900	6662810	9500	9500	9500	9500	0
321	20240626	131800	6662810	9500	9500	9500	9500	0
322	20240626	131700	6662810	9500	9500	9500	9500	0
323	20240626	131600	6662810	9500	9500	9500	9500	0
324	20240626	131500	6662810	9500	9500	9500	9500	0
325	20240626	131400	6662810	9500	9500	9500	9500	0
326	20240626	131300	6662810	9500	9500	9500	9500	0
327	20240626	131200	6662810	9500	9500	9500	9500	0
328	20240626	131100	6662810	9500	9500	9500	9500	0
329	20240626	131000	6662810	9500	9500	9500	9500	0
330	20240626	130900	6662810	9500	9500	9500	9500	0
331	20240626	130800	6662810	9500	9540	9540	9500	7
332	20240626	130700	6596270	9550	9550	9550	9550	0
333	20240626	130600	6596270	9550	9550	9550	9550	30
334	20240626	130500	6309770	9550	9550	9550	9550	0
335	20240626	130400	6309770	9550	9550	9550	9550	0
336	20240626	130300	6309770	9550	9550	9550	9550	0
337	20240626	130200	6309770	9550	9550	9550	9550	0
338	20240626	130100	6309770	9550	9550	9550	9550	0
339	20240626	130000	6309770	9550	9550	9550	9550	0
340	20240626	125900	6309770	9550	9550	9550	9550	0
341	20240626	125800	6309770	9550	9550	9550	9550	0
342	20240626	125700	6309770	9550	9550	9550	9550	0
343	20240626	125600	6309770	9550	9550	9550	9550	0
344	20240626	125500	6309770	9550	9550	9550	9550	0
345	20240626	125400	6309770	9550	9550	9550	9550	0
346	20240626	125300	6309770	9550	9550	9550	9550	0
347	20240626	125200	6309770	9550	9550	9550	9550	0
348	20240626	125100	6309770	9550	9550	9550	9550	0
349	20240626	125000	6309770	9550	9550	9550	9550	0
350	20240626	124900	6309770	9550	9550	9550	9550	0
351	20240626	124800	6309770	9550	9550	9550	9550	0
352	20240626	124700	6309770	9550	9550	9550	9550	0
353	20240626	124600	6309770	9550	9550	9550	9550	0
354	20240626	124500	6309770	9550	9550	9550	9550	0
355	20240626	124400	6309770	9550	9550	9550	9550	0
356	20240626	124300	6309770	9550	9550	9550	9550	0
357	20240626	124200	6309770	9550	9550	9550	9550	0
358	20240626	124100	6309770	9550	9550	9550	9550	0
359	20240626	124000	6309770	9550	9550	9550	9550	0
360	20240626	123900	6309770	9550	9550	9550	9550	0
361	20240626	123800	6309770	9550	9550	9550	9550	0
362	20240626	123700	6309770	9550	9550	9550	9550	0
363	20240626	123600	6309770	9550	9550	9550	9550	0
364	20240626	123500	6309770	9550	9550	9550	9550	0
365	20240626	123400	6309770	9550	9550	9550	9550	0
366	20240626	123300	6309770	9550	9550	9550	9550	1
367	20240626	123200	6300220	9500	9500	9500	9500	0
368	20240626	123100	6300220	9500	9500	9500	9500	0
369	20240626	123000	6300220	9500	9500	9500	9500	0
370	20240626	122900	6300220	9500	9500	9500	9500	0
371	20240626	122800	6300220	9500	9500	9500	9500	0
372	20240626	122700	6300220	9500	9500	9500	9500	0
373	20240626	122600	6300220	9500	9500	9500	9500	0
374	20240626	122500	6300220	9500	9500	9500	9500	0
375	20240626	122400	6300220	9500	9540	9550	9490	13
376	20240626	122300	6176650	9500	9500	9540	9500	13
377	20240626	122200	6052920	9540	9500	9540	9500	6
378	20240626	122100	5995800	9530	9530	9530	9530	0
379	20240626	122000	5995800	9530	9530	9530	9530	0
380	20240626	121900	5995800	9530	9530	9530	9530	0
381	20240626	121800	5995800	9530	9530	9530	9530	0
382	20240626	121700	5995800	9530	9530	9530	9530	0
383	20240626	121600	5995800	9530	9530	9530	9530	0
384	20240626	121500	5995800	9530	9530	9530	9530	0
385	20240626	121400	5995800	9530	9530	9530	9530	0
386	20240626	121300	5995800	9530	9530	9530	9530	0
387	20240626	121200	5995800	9530	9530	9530	9530	0
388	20240626	121100	5995800	9530	9530	9530	9530	0
389	20240626	121000	5995800	9530	9530	9530	9530	0
390	20240626	120900	5995800	9530	9530	9530	9530	0
391	20240626	120800	5995800	9530	9490	9530	9490	2
392	20240626	120700	5976780	9480	9480	9480	9480	0
393	20240626	120600	5976780	9480	9480	9480	9480	0
394	20240626	120500	5976780	9480	9480	9480	9480	0
395	20240626	120400	5976780	9480	9480	9480	9480	0
396	20240626	120300	5976780	9480	9480	9480	9480	0
397	20240626	120200	5976780	9480	9480	9480	9480	0
398	20240626	120100	5976780	9480	9480	9480	9480	0
399	20240626	120000	5976780	9480	9480	9480	9480	0
400	20240626	115900	5976780	9480	9480	9480	9480	0
401	20240626	115800	5976780	9480	9480	9480	9480	0
402	20240626	115700	5976780	9480	9480	9480	9480	0
403	20240626	115600	5976780	9480	9490	9490	9480	42
404	20240626	115500	5578500	9490	9490	9490	9490	9
405	20240626	115400	5493090	9490	9500	9500	9490	80
406	20240626	115300	4733720	9500	9500	9500	9500	0
407	20240626	115200	4733720	9500	9500	9500	9500	100
408	20240626	115100	3783720	9500	9500	9500	9500	0
409	20240626	115000	3783720	9500	9500	9500	9500	0
410	20240626	114900	3783720	9500	9500	9500	9500	0
411	20240626	114800	3783720	9500	9500	9500	9500	0
412	20240626	114700	3783720	9500	9500	9500	9500	0
413	20240626	114600	3783720	9500	9500	9500	9500	14
414	20240626	114500	3650720	9500	9500	9500	9500	65
415	20240626	114400	3033220	9500	9500	9500	9500	0
416	20240626	114300	3033220	9500	9500	9500	9500	0
417	20240626	114200	3033220	9500	9500	9500	9500	35
418	20240626	114100	2700720	9500	9500	9500	9500	0
419	20240626	114000	2700720	9500	9500	9500	9500	0
420	20240626	113900	2700720	9500	9500	9500	9500	0
421	20240626	113800	2700720	9500	9520	9520	9500	150
422	20240626	113700	1274260	9570	9570	9570	9570	0
423	20240626	113600	1274260	9570	9570	9570	9570	0
424	20240626	113500	1274260	9570	9570	9570	9570	0
425	20240626	113400	1274260	9570	9570	9570	9570	0
426	20240626	113300	1274260	9570	9570	9570	9570	0
427	20240626	113200	1274260	9570	9570	9570	9570	0
428	20240626	113100	1274260	9570	9570	9570	9570	0
429	20240626	113000	1274260	9570	9570	9570	9570	0
430	20240626	112900	1274260	9570	9570	9570	9570	0
431	20240626	112800	1274260	9570	9570	9570	9570	0
432	20240626	112700	1274260	9570	9570	9570	9570	0
433	20240626	112600	1274260	9570	9570	9570	9570	0
434	20240626	112500	1274260	9570	9570	9570	9570	0
435	20240626	112400	1274260	9570	9570	9570	9570	0
436	20240626	112300	1274260	9570	9570	9570	9570	0
437	20240626	112200	1274260	9570	9570	9570	9570	0
438	20240626	112100	1274260	9570	9570	9570	9570	0
439	20240626	112000	1274260	9570	9570	9570	9570	0
440	20240626	111900	1274260	9570	9570	9570	9570	0
441	20240626	111800	1274260	9570	9570	9570	9570	0
442	20240626	111700	1274260	9570	9570	9570	9570	0
443	20240626	111600	1274260	9570	9570	9570	9570	0
444	20240626	111500	1274260	9570	9570	9570	9570	0
445	20240626	111400	1274260	9570	9520	9570	9520	2
446	20240626	111300	1255170	9510	9510	9510	9510	0
447	20240626	111200	1255170	9510	9510	9510	9510	0
448	20240626	111100	1255170	9510	9510	9510	9510	0
449	20240626	111000	1255170	9510	9510	9510	9510	0
450	20240626	110900	1255170	9510	9510	9510	9510	0
451	20240626	110800	1255170	9510	9510	9510	9510	0
452	20240626	110700	1255170	9510	9510	9510	9510	0
453	20240626	110600	1255170	9510	9510	9510	9510	0
454	20240626	110500	1255170	9510	9510	9510	9510	0
455	20240626	110400	1255170	9510	9510	9510	9510	0
456	20240626	110300	1255170	9510	9510	9510	9510	0
457	20240626	110200	1255170	9510	9510	9510	9510	0
458	20240626	110100	1255170	9510	9510	9510	9510	0
459	20240626	110000	1255170	9510	9510	9510	9510	0
460	20240626	105900	1255170	9510	9510	9510	9510	0
461	20240626	105800	1255170	9510	9510	9510	9510	0
462	20240626	105700	1255170	9510	9510	9510	9510	1
463	20240626	105600	1245660	9500	9500	9500	9500	0
464	20240626	105500	1245660	9500	9500	9500	9500	1
465	20240626	105400	1236160	9500	9500	9500	9500	0
466	20240626	105300	1236160	9500	9500	9500	9500	0
467	20240626	105200	1236160	9500	9500	9500	9500	0
468	20240626	105100	1236160	9500	9500	9500	9500	0
469	20240626	105000	1236160	9500	9500	9500	9500	0
470	20240626	104900	1236160	9500	9500	9500	9500	0
471	20240626	104800	1236160	9500	9500	9500	9500	0
472	20240626	104700	1236160	9500	9500	9500	9500	0
473	20240626	104600	1236160	9500	9510	9510	9500	3
474	20240626	104500	1207640	9510	9510	9510	9510	0
475	20240626	104400	1207640	9510	9510	9510	9510	0
476	20240626	104300	1207640	9510	9510	9510	9510	0
477	20240626	104200	1207640	9510	9510	9510	9510	0
478	20240626	104100	1207640	9510	9520	9520	9510	2
479	20240626	104000	1188610	9570	9510	9570	9510	20
480	20240626	103900	998240	9500	9500	9500	9500	0
481	20240626	103800	998240	9500	9500	9500	9500	0
482	20240626	103700	998240	9500	9500	9500	9500	0
483	20240626	103600	998240	9500	9500	9500	9500	0
484	20240626	103500	998240	9500	9500	9500	9500	0
485	20240626	103400	998240	9500	9500	9500	9500	0
486	20240626	103300	998240	9500	9500	9500	9500	0
487	20240626	103200	998240	9500	9500	9500	9500	0
488	20240626	103100	998240	9500	9500	9500	9500	0
489	20240626	103000	998240	9500	9500	9500	9500	0
490	20240626	102900	998240	9500	9500	9500	9500	0
491	20240626	102800	998240	9500	9500	9500	9500	0
492	20240626	102700	998240	9500	9500	9500	9500	0
493	20240626	102600	998240	9500	9500	9500	9500	0
494	20240626	102500	998240	9500	9500	9500	9500	1
495	20240626	102400	988740	9510	9510	9510	9510	0
496	20240626	102300	988740	9510	9510	9510	9510	0
497	20240626	102200	988740	9510	9510	9510	9510	0
498	20240626	102100	988740	9510	9510	9510	9510	0
499	20240626	102000	988740	9510	9510	9510	9510	0
500	20240626	101900	988740	9510	9510	9510	9510	0
501	20240626	101800	988740	9510	9510	9510	9510	0
502	20240626	101700	988740	9510	9510	9510	9510	0
503	20240626	101600	988740	9510	9510	9510	9510	1
504	20240626	101500	979230	9520	9520	9520	9520	0
505	20240626	101400	979230	9520	9520	9520	9520	0
506	20240626	101300	979230	9520	9520	9520	9520	0
507	20240626	101200	979230	9520	9520	9520	9520	0
508	20240626	101100	979230	9520	9520	9520	9520	0
509	20240626	101000	979230	9520	9510	9520	9510	2
510	20240626	100900	960200	9520	9520	9520	9520	0
511	20240626	100800	960200	9520	9520	9520	9520	0
512	20240626	100700	960200	9520	9520	9520	9520	0
513	20240626	100600	960200	9520	9520	9520	9520	0
514	20240626	100500	960200	9520	9520	9520	9520	0
515	20240626	100400	960200	9520	9520	9520	9520	0
516	20240626	100300	960200	9520	9510	9520	9510	6
517	20240626	100200	903090	9510	9510	9510	9510	0
518	20240626	100100	903090	9510	9510	9510	9510	0
519	20240626	100000	903090	9510	9510	9510	9510	0
520	20240626	095900	903090	9510	9510	9510	9510	0
521	20240626	095800	903090	9510	9510	9510	9510	0
522	20240626	095700	903090	9510	9510	9510	9510	0
523	20240626	095600	903090	9510	9510	9510	9510	0
524	20240626	095500	903090	9510	9510	9510	9510	0
525	20240626	095400	903090	9510	9510	9510	9510	0
526	20240626	095300	903090	9510	9510	9510	9510	0
527	20240626	095200	903090	9510	9510	9510	9510	0
528	20240626	095100	903090	9510	9510	9510	9510	0
529	20240626	095000	903090	9510	9510	9510	9510	0
530	20240626	094900	903090	9510	9510	9510	9510	5
531	20240626	094800	855540	9520	9520	9520	9520	0
532	20240626	094700	855540	9520	9520	9520	9520	0
533	20240626	094600	855540	9520	9520	9520	9520	1
534	20240626	094500	846020	9510	9510	9510	9510	11
535	20240626	094400	741410	9520	9520	9520	9520	0
536	20240626	094300	741410	9520	9520	9520	9520	0
537	20240626	094200	741410	9520	9500	9520	9500	2
538	20240626	094100	722390	9500	9500	9500	9500	0
539	20240626	094000	722390	9500	9500	9500	9500	0
540	20240626	093900	722390	9500	9500	9500	9500	0
541	20240626	093800	722390	9500	9500	9500	9500	27
542	20240626	093700	465890	9500	9500	9500	9500	0
543	20240626	093600	465890	9500	9500	9500	9500	0
544	20240626	093500	465890	9500	9500	9500	9500	0
545	20240626	093400	465890	9500	9500	9500	9500	0
546	20240626	093300	465890	9500	9500	9500	9500	0
547	20240626	093200	465890	9500	9500	9500	9500	5
548	20240626	093100	418390	9520	9520	9520	9520	0
549	20240626	093000	418390	9520	9520	9520	9520	0
550	20240626	092900	418390	9520	9520	9520	9520	0
551	20240626	092800	418390	9520	9520	9520	9520	0
552	20240626	092700	418390	9520	9520	9520	9520	0
553	20240626	092600	418390	9520	9520	9520	9520	0
554	20240626	092500	418390	9520	9520	9520	9520	0
555	20240626	092400	418390	9520	9520	9520	9520	0
556	20240626	092300	418390	9520	9520	9520	9520	0
557	20240626	092200	418390	9520	9520	9520	9520	0
558	20240626	092100	418390	9520	9520	9520	9520	0
559	20240626	092000	418390	9520	9520	9520	9520	0
560	20240626	091900	418390	9520	9520	9520	9520	0
561	20240626	091800	418390	9520	9520	9520	9520	0
562	20240626	091700	418390	9520	9520	9520	9520	0
563	20240626	091600	418390	9520	9520	9520	9520	0
564	20240626	091500	418390	9520	9520	9520	9520	0
565	20240626	091400	418390	9520	9500	9520	9500	2
566	20240626	091300	399370	9520	9520	9520	9520	0
567	20240626	091200	399370	9520	9490	9520	9490	2
568	20240626	091100	380360	9520	9520	9520	9520	1
569	20240626	091000	370840	9490	9480	9520	9480	7
570	20240626	090900	304370	9520	9520	9520	9520	0
571	20240626	090800	304370	9520	9520	9520	9520	0
572	20240626	090700	304370	9520	9520	9520	9490	7
573	20240626	090600	237830	9490	9520	9520	9490	4
574	20240626	090500	199840	9520	9520	9520	9520	0
575	20240626	090400	199840	9520	9520	9520	9520	0
576	20240626	090300	199840	9520	9520	9520	9520	0
577	20240626	090200	199840	9520	9520	9520	9520	7
578	20240626	090100	133200	9480	9480	9480	9480	0
579	20240626	090000	133200	9480	9520	9520	9480	14