KissMeData/002460/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	183500	63021260	9680	9680	9680	9680	168
3	20240614	183400	63021260	9680	9680	9680	9680	0
4	20240614	183300	63021260	9680	9680	9680	9680	0
5	20240614	183200	63021260	9680	9680	9680	9680	0
6	20240614	183100	63021260	9680	9680	9680	9680	0
7	20240614	183000	63021260	9680	9680	9680	9680	0
8	20240614	182900	63021260	9680	9680	9680	9680	0
9	20240614	182800	63021260	9680	9680	9680	9680	0
10	20240614	182700	63021260	9680	9680	9680	9680	0
11	20240614	182600	63021260	9680	9680	9680	9680	0
12	20240614	182500	63021260	9680	9680	9680	9680	0
13	20240614	182400	63021260	9680	9680	9680	9680	0
14	20240614	182300	63021260	9680	9680	9680	9680	0
15	20240614	182200	63021260	9680	9680	9680	9680	0
16	20240614	182100	63021260	9680	9680	9680	9680	0
17	20240614	182000	63021260	9680	9680	9680	9680	0
18	20240614	181900	63021260	9680	9680	9680	9680	0
19	20240614	181800	63021260	9680	9680	9680	9680	0
20	20240614	181700	63021260	9680	9680	9680	9680	0
21	20240614	181600	63021260	9680	9680	9680	9680	0
22	20240614	181500	63021260	9680	9680	9680	9680	0
23	20240614	181400	63021260	9680	9680	9680	9680	0
24	20240614	181300	63021260	9680	9680	9680	9680	0
25	20240614	181200	63021260	9680	9680	9680	9680	0
26	20240614	181100	63021260	9680	9680	9680	9680	0
27	20240614	181000	63021260	9680	9680	9680	9680	0
28	20240614	180900	63021260	9680	9680	9680	9680	0
29	20240614	180800	63021260	9680	9680	9680	9680	0
30	20240614	180700	63021260	9680	9680	9680	9680	0
31	20240614	180600	63021260	9680	9680	9680	9680	0
32	20240614	180500	63021260	9680	9680	9680	9680	168
33	20240614	180400	63021260	9680	9680	9680	9680	0
34	20240614	180300	63021260	9680	9680	9680	9680	0
35	20240614	180200	63021260	9680	9680	9680	9680	0
36	20240614	180100	63021260	9680	9680	9680	9680	0
37	20240614	180000	63021260	9680	9680	9680	9680	0
38	20240614	175900	63021260	9680	9680	9680	9680	0
39	20240614	175800	63021260	9680	9680	9680	9680	0
40	20240614	175700	63021260	9680	9680	9680	9680	0
41	20240614	175600	63021260	9680	9680	9680	9680	0
42	20240614	175500	63021260	9680	9680	9680	9680	0
43	20240614	175400	63021260	9680	9680	9680	9680	0
44	20240614	175300	63021260	9680	9680	9680	9680	0
45	20240614	175200	63021260	9680	9680	9680	9680	0
46	20240614	175100	63021260	9680	9680	9680	9680	0
47	20240614	175000	63021260	9680	9680	9680	9680	0
48	20240614	174900	63021260	9680	9680	9680	9680	0
49	20240614	174800	63021260	9680	9680	9680	9680	0
50	20240614	174700	63021260	9680	9680	9680	9680	0
51	20240614	174600	63021260	9680	9680	9680	9680	0
52	20240614	174500	63021260	9680	9680	9680	9680	0
53	20240614	174400	63021260	9680	9680	9680	9680	0
54	20240614	174300	63021260	9680	9680	9680	9680	0
55	20240614	174200	63021260	9680	9680	9680	9680	0
56	20240614	174100	63021260	9680	9680	9680	9680	0
57	20240614	174000	63021260	9680	9680	9680	9680	0
58	20240614	173900	63021260	9680	9680	9680	9680	0
59	20240614	173800	63021260	9680	9680	9680	9680	0
60	20240614	173700	63021260	9680	9680	9680	9680	0
61	20240614	173600	63021260	9680	9680	9680	9680	0
62	20240614	173500	63021260	9680	9680	9680	9680	168
63	20240614	173400	63021260	9680	9680	9680	9680	0
64	20240614	173300	63021260	9680	9680	9680	9680	0
65	20240614	173200	63021260	9680	9680	9680	9680	0
66	20240614	173100	63021260	9680	9680	9680	9680	0
67	20240614	173000	63021260	9680	9680	9680	9680	0
68	20240614	172900	63021260	9680	9680	9680	9680	0
69	20240614	172800	63021260	9680	9680	9680	9680	0
70	20240614	172700	63021260	9680	9680	9680	9680	0
71	20240614	172600	63021260	9680	9680	9680	9680	0
72	20240614	172500	63021260	9680	9680	9680	9680	0
73	20240614	172400	63021260	9680	9680	9680	9680	0
74	20240614	172300	63021260	9680	9680	9680	9680	0
75	20240614	172200	63021260	9680	9680	9680	9680	0
76	20240614	172100	63021260	9680	9680	9680	9680	0
77	20240614	172000	63021260	9680	9680	9680	9680	0
78	20240614	171900	63021260	9680	9680	9680	9680	0
79	20240614	171800	63021260	9680	9680	9680	9680	0
80	20240614	171700	63021260	9680	9680	9680	9680	0
81	20240614	171600	63021260	9680	9680	9680	9680	0
82	20240614	171500	63021260	9680	9680	9680	9680	0
83	20240614	171400	63021260	9680	9680	9680	9680	0
84	20240614	171300	63021260	9680	9680	9680	9680	0
85	20240614	171200	63021260	9680	9680	9680	9680	0
86	20240614	171100	63021260	9680	9680	9680	9680	0
87	20240614	171000	63021260	9680	9680	9680	9680	0
88	20240614	170900	63021260	9680	9680	9680	9680	0
89	20240614	170800	63021260	9680	9680	9680	9680	0
90	20240614	170700	63021260	9680	9680	9680	9680	0
91	20240614	170600	63021260	9680	9680	9680	9680	0
92	20240614	170500	63021260	9680	9680	9680	9680	168
93	20240614	170400	63021260	9680	9680	9680	9680	0
94	20240614	170300	63021260	9680	9680	9680	9680	0
95	20240614	170200	63021260	9680	9680	9680	9680	0
96	20240614	170100	63021260	9680	9680	9680	9680	0
97	20240614	170000	63021260	9680	9680	9680	9680	0
98	20240614	165900	63021260	9680	9680	9680	9680	0
99	20240614	165800	63021260	9680	9680	9680	9680	0
100	20240614	165700	63021260	9680	9680	9680	9680	0
101	20240614	165600	63021260	9680	9680	9680	9680	0
102	20240614	165500	63021260	9680	9680	9680	9680	0
103	20240614	165400	63021260	9680	9680	9680	9680	0
104	20240614	165300	63021260	9680	9680	9680	9680	0
105	20240614	165200	63021260	9680	9680	9680	9680	0
106	20240614	165100	63021260	9680	9680	9680	9680	0
107	20240614	165000	63021260	9680	9680	9680	9680	0
108	20240614	164900	63021260	9680	9680	9680	9680	0
109	20240614	164800	63021260	9680	9680	9680	9680	0
110	20240614	164700	63021260	9680	9680	9680	9680	0
111	20240614	164600	63021260	9680	9680	9680	9680	0
112	20240614	164500	63021260	9680	9680	9680	9680	0
113	20240614	164400	63021260	9680	9680	9680	9680	0
114	20240614	164300	63021260	9680	9680	9680	9680	0
115	20240614	164200	63021260	9680	9680	9680	9680	0
116	20240614	164100	63021260	9680	9680	9680	9680	0
117	20240614	164000	63021260	9680	9680	9680	9680	0
118	20240614	163900	63021260	9680	9680	9680	9680	0
119	20240614	163800	63021260	9680	9680	9680	9680	0
120	20240614	163700	63021260	9680	9680	9680	9680	0
121	20240614	163600	63021260	9680	9680	9680	9680	0
122	20240614	163500	63021260	9680	9680	9680	9680	168
123	20240614	163400	63021260	9680	9680	9680	9680	0
124	20240614	163300	63021260	9680	9680	9680	9680	0
125	20240614	163200	63021260	9680	9680	9680	9680	0
126	20240614	163100	63021260	9680	9680	9680	9680	0
127	20240614	163000	63021260	9680	9680	9680	9680	0
128	20240614	162900	63021260	9680	9680	9680	9680	0
129	20240614	162800	63021260	9680	9680	9680	9680	0
130	20240614	162700	63021260	9680	9680	9680	9680	0
131	20240614	162600	63021260	9680	9680	9680	9680	0
132	20240614	162500	63021260	9680	9680	9680	9680	0
133	20240614	162400	63021260	9680	9680	9680	9680	0
134	20240614	162300	63021260	9680	9680	9680	9680	0
135	20240614	162200	63021260	9680	9680	9680	9680	0
136	20240614	162100	63021260	9680	9680	9680	9680	0
137	20240614	162000	63021260	9680	9680	9680	9680	0
138	20240614	161900	63021260	9680	9680	9680	9680	0
139	20240614	161800	63021260	9680	9680	9680	9680	0
140	20240614	161700	63021260	9680	9680	9680	9680	0
141	20240614	161600	63021260	9680	9680	9680	9680	0
142	20240614	161500	63021260	9680	9680	9680	9680	0
143	20240614	161400	63021260	9680	9680	9680	9680	0
144	20240614	161300	63021260	9680	9680	9680	9680	0
145	20240614	161200	63021260	9680	9680	9680	9680	0
146	20240614	161100	63021260	9680	9680	9680	9680	0
147	20240614	161000	63021260	9680	9680	9680	9680	0
148	20240614	160900	63021260	9680	9680	9680	9680	0
149	20240614	160800	63021260	9680	9680	9680	9680	0
150	20240614	160700	63021260	9680	9680	9680	9680	0
151	20240614	160600	63021260	9680	9680	9680	9680	0
152	20240614	160500	63021260	9680	9680	9680	9680	168
153	20240614	160400	63021260	9680	9680	9680	9680	0
154	20240614	160300	63021260	9680	9680	9680	9680	0
155	20240614	160200	63021260	9680	9680	9680	9680	0
156	20240614	160100	63021260	9680	9680	9680	9680	0
157	20240614	160000	63021260	9680	9680	9680	9680	0
158	20240614	155900	63021260	9680	9680	9680	9680	0
159	20240614	155800	63021260	9680	9680	9680	9680	0
160	20240614	155700	63021260	9680	9680	9680	9680	0
161	20240614	155600	63021260	9680	9680	9680	9680	0
162	20240614	155500	63021260	9680	9680	9680	9680	0
163	20240614	155400	63021260	9680	9680	9680	9680	0
164	20240614	155300	63021260	9680	9680	9680	9680	0
165	20240614	155200	63021260	9680	9680	9680	9680	0
166	20240614	155100	63021260	9680	9680	9680	9680	0
167	20240614	155000	63021260	9680	9680	9680	9680	0
168	20240614	154900	63021260	9680	9680	9680	9680	0
169	20240614	154800	63021260	9680	9680	9680	9680	0
170	20240614	154700	63021260	9680	9680	9680	9680	0
171	20240614	154600	63021260	9680	9680	9680	9680	0
172	20240614	154500	63021260	9680	9680	9680	9680	0
173	20240614	154400	63021260	9680	9680	9680	9680	0
174	20240614	154300	63021260	9680	9680	9680	9680	0
175	20240614	154200	63021260	9680	9680	9680	9680	0
176	20240614	154100	63021260	9680	9680	9680	9680	0
177	20240614	154000	63021260	9680	9680	9680	9680	0
178	20240614	153900	63021260	9680	9680	9680	9680	0
179	20240614	153800	63021260	9680	9680	9680	9680	0
180	20240614	153700	63021260	9680	9680	9680	9680	0
181	20240614	153600	63021260	9680	9680	9680	9680	0
182	20240614	153500	63021260	9680	9680	9680	9680	168
183	20240614	153400	63021260	9680	9680	9680	9680	0
184	20240614	153300	63021260	9680	9680	9680	9680	0
185	20240614	153200	63021260	9680	9680	9680	9680	0
186	20240614	153100	63021260	9680	9680	9680	9680	0
187	20240614	153000	63021260	9680	9680	9680	9680	168
188	20240614	152900	61395020	9670	9670	9670	9670	0
189	20240614	152800	61395020	9670	9670	9670	9670	0
190	20240614	152700	61395020	9670	9670	9670	9670	0
191	20240614	152600	61395020	9670	9670	9670	9670	0
192	20240614	152500	61395020	9670	9670	9670	9670	0
193	20240614	152400	61395020	9670	9670	9670	9670	0
194	20240614	152300	61395020	9670	9670	9670	9670	0
195	20240614	152200	61395020	9670	9670	9670	9670	0
196	20240614	152100	61395020	9670	9670	9670	9670	0
197	20240614	152000	61395020	9670	9670	9670	9670	0
198	20240614	151900	61395020	9670	9660	9670	9660	10
199	20240614	151800	61298390	9630	9630	9630	9630	12
200	20240614	151700	61182830	9650	9660	9660	9650	2
201	20240614	151600	61163520	9670	9670	9670	9670	1
202	20240614	151500	61153850	9680	9620	9680	9620	18
203	20240614	151400	60980380	9620	9670	9670	9620	416
204	20240614	151300	56978410	9630	9640	9640	9620	343
205	20240614	151200	53676660	9660	9660	9660	9660	101
206	20240614	151100	52701000	9650	9660	9660	9650	618
207	20240614	151000	46737230	9660	9680	9680	9660	307
208	20240614	150900	43770910	9680	9680	9680	9680	319
209	20240614	150800	40682990	9680	9690	9690	9680	280
210	20240614	150700	37971890	9690	9690	9690	9690	5
211	20240614	150600	37923440	9690	9690	9690	9690	11
212	20240614	150500	37816850	9690	9690	9690	9690	12
213	20240614	150400	37700570	9690	9690	9690	9690	11
214	20240614	150300	37593980	9690	9690	9690	9690	11
215	20240614	150200	37487390	9690	9690	9690	9690	12
216	20240614	150100	37371110	9690	9690	9690	9690	11
217	20240614	150000	37264520	9690	9690	9690	9690	10
218	20240614	145900	37167620	9690	9690	9690	9690	111
219	20240614	145800	36092030	9690	9690	9690	9690	11
220	20240614	145700	35985440	9690	9690	9690	9690	12
221	20240614	145600	35869160	9690	9690	9690	9690	11
222	20240614	145500	35762570	9690	9690	9690	9690	11
223	20240614	145400	35655980	9690	9690	9690	9690	12
224	20240614	145300	35539700	9690	9690	9690	9690	5
225	20240614	145200	35491250	9690	9690	9690	9690	11
226	20240614	145100	35384660	9690	9690	9690	9690	11
227	20240614	145000	35278070	9690	9690	9690	9690	12
228	20240614	144900	35161790	9690	9690	9690	9690	11
229	20240614	144800	35055200	9700	9690	9700	9690	12
230	20240614	144700	34938910	9690	9690	9690	9690	11
231	20240614	144600	34832320	9690	9690	9690	9690	5
232	20240614	144500	34783870	9690	9690	9690	9690	12
233	20240614	144400	34667590	9690	9690	9690	9690	11
234	20240614	144300	34561000	9690	9690	9690	9690	21
235	20240614	144200	34357510	9690	9690	9690	9690	12
236	20240614	144100	34241230	9690	9690	9690	9690	11
237	20240614	144000	34134640	9690	9690	9690	9690	11
238	20240614	143900	34028050	9690	9690	9690	9690	12
239	20240614	143800	33911770	9690	9690	9690	9690	5
240	20240614	143700	33863320	9690	9690	9690	9690	11
241	20240614	143600	33756730	9690	9690	9690	9690	11
242	20240614	143500	33650140	9700	9690	9700	9690	111
243	20240614	143400	32573550	9690	9690	9690	9690	12
244	20240614	143300	32457270	9690	9690	9690	9690	11
245	20240614	143200	32350680	9690	9690	9690	9690	11
246	20240614	143100	32244090	9690	9690	9690	9690	5
247	20240614	143000	32195640	9690	9690	9690	9690	12
248	20240614	142900	32079360	9690	9690	9690	9690	11
249	20240614	142800	31972770	9690	9690	9690	9690	11
250	20240614	142700	31866180	9690	9690	9690	9690	16
251	20240614	142600	31711140	9690	9700	9700	9690	15
252	20240614	142500	31565720	9710	9700	9710	9700	16
253	20240614	142400	31410470	9710	9700	9710	9700	39
254	20240614	142300	31031830	9700	9700	9700	9700	11
255	20240614	142200	30925130	9700	9700	9700	9700	12
256	20240614	142100	30808730	9700	9700	9700	9700	11
257	20240614	142000	30702030	9700	9700	9700	9700	11
258	20240614	141900	30595330	9700	9700	9700	9700	12
259	20240614	141800	30478930	9700	9700	9700	9700	11
260	20240614	141700	30372230	9700	9700	9700	9700	5
261	20240614	141600	30323730	9700	9700	9700	9700	11
262	20240614	141500	30217030	9700	9700	9700	9700	11
263	20240614	141400	30110330	9700	9700	9700	9700	12
264	20240614	141300	29993930	9700	9700	9700	9700	11
265	20240614	141200	29887230	9700	9700	9700	9700	11
266	20240614	141100	29780530	9700	9700	9700	9700	12
267	20240614	141000	29664130	9700	9700	9700	9700	10
268	20240614	140900	29567130	9700	9700	9700	9700	11
269	20240614	140800	29460430	9700	9700	9700	9700	11
270	20240614	140700	29353730	9700	9700	9700	9700	12
271	20240614	140600	29237330	9700	9700	9700	9700	11
272	20240614	140500	29130630	9710	9700	9710	9700	15
273	20240614	140400	28985090	9700	9700	9700	9700	11
274	20240614	140300	28878390	9700	9700	9700	9700	5
275	20240614	140200	28829890	9700	9700	9700	9700	27
276	20240614	140100	28567990	9690	9690	9690	9690	11
277	20240614	140000	28461400	9690	9700	9700	9690	8
278	20240614	135900	28383860	9700	9700	9700	9700	12
279	20240614	135800	28267460	9700	9700	9700	9700	11
280	20240614	135700	28160760	9700	9700	9700	9700	11
281	20240614	135600	28054060	9700	9700	9700	9700	11
282	20240614	135500	27947360	9700	9700	9700	9700	5
283	20240614	135400	27898860	9700	9700	9700	9700	12
284	20240614	135300	27782460	9700	9700	9700	9700	16
285	20240614	135200	27627260	9700	9700	9700	9700	11
286	20240614	135100	27520560	9700	9700	9700	9700	12
287	20240614	135000	27404160	9700	9700	9700	9700	11
288	20240614	134900	27297460	9700	9700	9700	9700	11
289	20240614	134800	27190760	9700	9700	9700	9700	5
290	20240614	134700	27142260	9700	9700	9700	9700	12
291	20240614	134600	27025860	9700	9700	9700	9700	11
292	20240614	134500	26919160	9700	9700	9700	9700	11
293	20240614	134400	26812460	9700	9700	9700	9700	11
294	20240614	134300	26705760	9700	9700	9700	9700	12
295	20240614	134200	26589360	9700	9700	9700	9700	11
296	20240614	134100	26482660	9700	9700	9700	9700	5
297	20240614	134000	26434160	9700	9700	9700	9700	11
298	20240614	133900	26327460	9700	9700	9700	9700	12
299	20240614	133800	26211060	9700	9700	9700	9700	11
300	20240614	133700	26104360	9700	9700	9700	9700	11
301	20240614	133600	25997660	9700	9700	9700	9700	17
302	20240614	133500	25832760	9700	9700	9700	9700	11
303	20240614	133400	25726060	9700	9700	9700	9700	5
304	20240614	133300	25677560	9700	9700	9700	9700	11
305	20240614	133200	25570860	9700	9700	9700	9700	11
306	20240614	133100	25464160	9700	9700	9700	9700	12
307	20240614	133000	25347760	9700	9700	9700	9700	11
308	20240614	132900	25241060	9700	9700	9700	9700	11
309	20240614	132800	25134360	9700	9700	9700	9700	12
310	20240614	132700	25017960	9700	9700	9700	9700	5
311	20240614	132600	24969460	9700	9700	9700	9700	11
312	20240614	132500	24862760	9700	9700	9700	9700	11
313	20240614	132400	24756060	9700	9700	9700	9700	11
314	20240614	132300	24649360	9700	9700	9700	9700	12
315	20240614	132200	24532960	9710	9710	9710	9710	9
316	20240614	132100	24445570	9710	9710	9710	9710	11
317	20240614	132000	24338760	9710	9730	9730	9710	11
318	20240614	131900	24231850	9780	9780	9780	9780	0
319	20240614	131800	24231850	9780	9780	9780	9780	0
320	20240614	131700	24231850	9780	9780	9780	9780	0
321	20240614	131600	24231850	9780	9780	9780	9780	0
322	20240614	131500	24231850	9780	9780	9780	9780	0
323	20240614	131400	24231850	9780	9780	9780	9780	0
324	20240614	131300	24231850	9780	9780	9780	9780	1
325	20240614	131200	24222070	9730	9730	9730	9730	0
326	20240614	131100	24222070	9730	9730	9730	9730	0
327	20240614	131000	24222070	9730	9730	9730	9730	0
328	20240614	130900	24222070	9730	9730	9730	9730	0
329	20240614	130800	24222070	9730	9730	9730	9730	0
330	20240614	130700	24222070	9730	9730	9730	9730	0
331	20240614	130600	24222070	9730	9730	9730	9730	0
332	20240614	130500	24222070	9730	9730	9730	9730	0
333	20240614	130400	24222070	9730	9730	9730	9730	1
334	20240614	130300	24212340	9770	9720	9770	9720	2
335	20240614	130200	24192850	9760	9760	9760	9760	1
336	20240614	130100	24183090	9710	9710	9710	9710	0
337	20240614	130000	24183090	9710	9710	9710	9710	0
338	20240614	125900	24183090	9710	9710	9710	9710	0
339	20240614	125800	24183090	9710	9710	9710	9710	0
340	20240614	125700	24183090	9710	9710	9710	9710	0
341	20240614	125600	24183090	9710	9710	9710	9710	0
342	20240614	125500	24183090	9710	9710	9710	9710	1
343	20240614	125400	24173380	9750	9750	9750	9750	1
344	20240614	125300	24163630	9700	9680	9720	9680	3
345	20240614	125200	24134530	9720	9720	9720	9720	0
346	20240614	125100	24134530	9720	9720	9720	9720	0
347	20240614	125000	24134530	9720	9720	9720	9720	0
348	20240614	124900	24134530	9720	9720	9720	9680	3
349	20240614	124800	24105410	9680	9680	9680	9680	66
350	20240614	124700	23466530	9680	9680	9680	9680	100
351	20240614	124600	22498530	9680	9680	9680	9680	0
352	20240614	124500	22498530	9680	9680	9680	9680	0
353	20240614	124400	22498530	9680	9680	9680	9680	0
354	20240614	124300	22498530	9680	9680	9680	9680	0
355	20240614	124200	22498530	9680	9680	9680	9680	0
356	20240614	124100	22498530	9680	9680	9680	9680	0
357	20240614	124000	22498530	9680	9680	9680	9680	0
358	20240614	123900	22498530	9680	9680	9680	9680	0
359	20240614	123800	22498530	9680	9680	9680	9680	0
360	20240614	123700	22498530	9680	9680	9680	9680	0
361	20240614	123600	22498530	9680	9680	9680	9680	0
362	20240614	123500	22498530	9680	9680	9680	9680	0
363	20240614	123400	22498530	9680	9680	9680	9680	0
364	20240614	123300	22498530	9680	9680	9680	9680	0
365	20240614	123200	22498530	9680	9680	9680	9680	0
366	20240614	123100	22498530	9680	9680	9680	9680	0
367	20240614	123000	22498530	9680	9680	9680	9680	0
368	20240614	122900	22498530	9680	9680	9680	9680	0
369	20240614	122800	22498530	9680	9680	9680	9680	0
370	20240614	122700	22498530	9680	9680	9680	9680	0
371	20240614	122600	22498530	9680	9680	9680	9680	0
372	20240614	122500	22498530	9680	9680	9680	9680	0
373	20240614	122400	22498530	9680	9680	9680	9680	0
374	20240614	122300	22498530	9680	9680	9680	9680	0
375	20240614	122200	22498530	9680	9680	9680	9680	0
376	20240614	122100	22498530	9680	9680	9680	9680	0
377	20240614	122000	22498530	9680	9680	9680	9680	0
378	20240614	121900	22498530	9680	9680	9680	9680	0
379	20240614	121800	22498530	9680	9680	9680	9680	0
380	20240614	121700	22498530	9680	9680	9680	9680	0
381	20240614	121600	22498530	9680	9680	9680	9680	0
382	20240614	121500	22498530	9680	9680	9680	9680	0
383	20240614	121400	22498530	9680	9680	9680	9680	0
384	20240614	121300	22498530	9680	9680	9680	9680	0
385	20240614	121200	22498530	9680	9680	9680	9680	0
386	20240614	121100	22498530	9680	9680	9680	9680	10
387	20240614	121000	22401730	9680	9680	9680	9680	0
388	20240614	120900	22401730	9680	9680	9680	9680	17
389	20240614	120800	22237170	9680	9680	9680	9680	0
390	20240614	120700	22237170	9680	9680	9680	9680	0
391	20240614	120600	22237170	9680	9680	9680	9680	1
392	20240614	120500	22227490	9690	9690	9690	9690	0
393	20240614	120400	22227490	9690	9690	9690	9690	20
394	20240614	120300	22033690	9690	9690	9690	9690	0
395	20240614	120200	22033690	9690	9690	9690	9690	0
396	20240614	120100	22033690	9690	9690	9690	9690	0
397	20240614	120000	22033690	9690	9690	9690	9690	0
398	20240614	115900	22033690	9690	9690	9690	9690	0
399	20240614	115800	22033690	9690	9690	9690	9690	0
400	20240614	115700	22033690	9690	9690	9690	9690	0
401	20240614	115600	22033690	9690	9690	9690	9690	0
402	20240614	115500	22033690	9690	9680	9690	9680	7
403	20240614	115400	21965870	9690	9690	9690	9690	0
404	20240614	115300	21965870	9690	9690	9690	9690	0
405	20240614	115200	21965870	9690	9690	9690	9690	0
406	20240614	115100	21965870	9690	9690	9690	9690	0
407	20240614	115000	21965870	9690	9690	9690	9690	0
408	20240614	114900	21965870	9690	9690	9690	9690	0
409	20240614	114800	21965870	9690	9690	9690	9690	0
410	20240614	114700	21965870	9690	9690	9690	9690	0
411	20240614	114600	21965870	9690	9690	9690	9690	0
412	20240614	114500	21965870	9690	9690	9690	9690	0
413	20240614	114400	21965870	9690	9690	9690	9690	0
414	20240614	114300	21965870	9690	9690	9690	9690	0
415	20240614	114200	21965870	9690	9690	9690	9690	0
416	20240614	114100	21965870	9690	9690	9690	9690	0
417	20240614	114000	21965870	9690	9690	9690	9690	0
418	20240614	113900	21965870	9690	9690	9690	9690	0
419	20240614	113800	21965870	9690	9690	9690	9690	0
420	20240614	113700	21965870	9690	9690	9690	9690	0
421	20240614	113600	21965870	9690	9690	9780	9690	585
422	20240614	113500	16292860	9680	9680	9680	9680	165
423	20240614	113400	14695660	9680	9680	9680	9680	0
424	20240614	113300	14695660	9680	9680	9680	9680	1
425	20240614	113200	14685980	9680	9680	9680	9680	0
426	20240614	113100	14685980	9680	9680	9680	9680	0
427	20240614	113000	14685980	9680	9680	9680	9680	0
428	20240614	112900	14685980	9680	9680	9680	9680	0
429	20240614	112800	14685980	9680	9680	9680	9680	0
430	20240614	112700	14685980	9680	9680	9680	9680	2
431	20240614	112600	14666620	9680	9680	9680	9680	0
432	20240614	112500	14666620	9680	9680	9680	9680	0
433	20240614	112400	14666620	9680	9680	9680	9680	0
434	20240614	112300	14666620	9680	9680	9680	9680	0
435	20240614	112200	14666620	9680	9680	9680	9680	0
436	20240614	112100	14666620	9680	9680	9680	9680	0
437	20240614	112000	14666620	9680	9680	9680	9680	1
438	20240614	111900	14656940	9680	9680	9680	9680	0
439	20240614	111800	14656940	9680	9680	9680	9680	0
440	20240614	111700	14656940	9680	9680	9680	9680	0
441	20240614	111600	14656940	9680	9680	9680	9680	0
442	20240614	111500	14656940	9680	9680	9680	9680	5
443	20240614	111400	14608540	9670	9680	9680	9670	11
444	20240614	111300	14502160	9680	9680	9680	9680	0
445	20240614	111200	14502160	9680	9680	9680	9680	0
446	20240614	111100	14502160	9680	9680	9680	9680	0
447	20240614	111000	14502160	9680	9680	9680	9680	180
448	20240614	110900	12759760	9680	9680	9680	9680	0
449	20240614	110800	12759760	9680	9680	9680	9680	0
450	20240614	110700	12759760	9680	9680	9680	9680	0
451	20240614	110600	12759760	9680	9680	9680	9680	0
452	20240614	110500	12759760	9680	9680	9680	9680	10
453	20240614	110400	12662960	9680	9680	9680	9680	0
454	20240614	110300	12662960	9680	9680	9680	9680	0
455	20240614	110200	12662960	9680	9680	9680	9680	0
456	20240614	110100	12662960	9680	9680	9680	9680	0
457	20240614	110000	12662960	9680	9680	9680	9680	0
458	20240614	105900	12662960	9680	9680	9680	9680	10
459	20240614	105800	12566160	9680	9680	9680	9680	0
460	20240614	105700	12566160	9680	9680	9680	9680	0
461	20240614	105600	12566160	9680	9680	9680	9680	0
462	20240614	105500	12566160	9680	9680	9680	9680	0
463	20240614	105400	12566160	9680	9680	9680	9680	0
464	20240614	105300	12566160	9680	9680	9680	9680	0
465	20240614	105200	12566160	9680	9680	9680	9680	1
466	20240614	105100	12556480	9670	9700	9700	9670	193
467	20240614	105000	10689670	9710	9710	9710	9710	0
468	20240614	104900	10689670	9710	9710	9710	9710	0
469	20240614	104800	10689670	9710	9710	9710	9710	1
470	20240614	104700	10679960	9710	9710	9710	9710	0
471	20240614	104600	10679960	9710	9710	9710	9710	0
472	20240614	104500	10679960	9710	9710	9710	9710	0
473	20240614	104400	10679960	9710	9710	9710	9710	0
474	20240614	104300	10679960	9710	9710	9710	9710	0
475	20240614	104200	10679960	9710	9710	9710	9710	0
476	20240614	104100	10679960	9710	9710	9710	9710	103
477	20240614	104000	9679830	9750	9750	9750	9750	0
478	20240614	103900	9679830	9750	9750	9750	9750	0
479	20240614	103800	9679830	9750	9750	9750	9750	0
480	20240614	103700	9679830	9750	9750	9750	9750	0
481	20240614	103600	9679830	9750	9750	9750	9750	0
482	20240614	103500	9679830	9750	9750	9750	9750	0
483	20240614	103400	9679830	9750	9750	9750	9750	0
484	20240614	103300	9679830	9750	9750	9750	9750	0
485	20240614	103200	9679830	9750	9710	9750	9710	2
486	20240614	103100	9660370	9680	9680	9680	9680	0
487	20240614	103000	9660370	9680	9680	9680	9680	0
488	20240614	102900	9660370	9680	9680	9680	9680	0
489	20240614	102800	9660370	9680	9680	9680	9680	0
490	20240614	102700	9660370	9680	9680	9680	9680	0
491	20240614	102600	9660370	9680	9680	9680	9680	0
492	20240614	102500	9660370	9680	9680	9680	9680	0
493	20240614	102400	9660370	9680	9680	9680	9680	0
494	20240614	102300	9660370	9680	9680	9680	9680	0
495	20240614	102200	9660370	9680	9680	9680	9680	0
496	20240614	102100	9660370	9680	9680	9680	9680	0
497	20240614	102000	9660370	9680	9680	9680	9680	0
498	20240614	101900	9660370	9680	9680	9680	9680	0
499	20240614	101800	9660370	9680	9700	9710	9680	237
500	20240614	101700	7365060	9710	9710	9710	9710	0
501	20240614	101600	7365060	9710	9710	9710	9710	0
502	20240614	101500	7365060	9710	9710	9710	9710	0
503	20240614	101400	7365060	9710	9710	9710	9710	0
504	20240614	101300	7365060	9710	9710	9710	9710	0
505	20240614	101200	7365060	9710	9710	9710	9710	0
506	20240614	101100	7365060	9710	9710	9710	9710	0
507	20240614	101000	7365060	9710	9710	9750	9710	182
508	20240614	100900	5597800	9700	9700	9700	9700	0
509	20240614	100800	5597800	9700	9700	9700	9700	0
510	20240614	100700	5597800	9700	9700	9700	9700	0
511	20240614	100600	5597800	9700	9700	9700	9700	0
512	20240614	100500	5597800	9700	9700	9700	9700	0
513	20240614	100400	5597800	9700	9700	9700	9700	0
514	20240614	100300	5597800	9700	9700	9700	9700	0
515	20240614	100200	5597800	9700	9700	9700	9700	0
516	20240614	100100	5597800	9700	9700	9700	9700	0
517	20240614	100000	5597800	9700	9700	9700	9700	1
518	20240614	095900	5588100	9710	9710	9710	9710	0
519	20240614	095800	5588100	9710	9710	9710	9710	0
520	20240614	095700	5588100	9710	9710	9710	9710	0
521	20240614	095600	5588100	9710	9710	9710	9710	0
522	20240614	095500	5588100	9710	9710	9710	9710	0
523	20240614	095400	5588100	9710	9710	9710	9710	15
524	20240614	095300	5442450	9710	9710	9710	9710	0
525	20240614	095200	5442450	9710	9710	9710	9710	0
526	20240614	095100	5442450	9710	9710	9710	9710	0
527	20240614	095000	5442450	9710	9710	9710	9710	20
528	20240614	094900	5248250	9710	9710	9710	9710	0
529	20240614	094800	5248250	9710	9710	9710	9710	0
530	20240614	094700	5248250	9710	9720	9720	9710	12
531	20240614	094600	5131720	9730	9730	9730	9730	0
532	20240614	094500	5131720	9730	9730	9730	9730	0
533	20240614	094400	5131720	9730	9750	9760	9730	46
534	20240614	094300	4683880	9750	9770	9770	9750	23
535	20240614	094200	4459590	9780	9780	9780	9780	0
536	20240614	094100	4459590	9780	9780	9780	9780	1
537	20240614	094000	4449810	9780	9780	9780	9780	0
538	20240614	093900	4449810	9780	9780	9780	9780	0
539	20240614	093800	4449810	9780	9780	9780	9780	0
540	20240614	093700	4449810	9780	9780	9780	9780	100
541	20240614	093600	3471810	9780	9780	9780	9780	0
542	20240614	093500	3471810	9780	9780	9780	9780	84
543	20240614	093400	2650290	9770	9770	9770	9770	0
544	20240614	093300	2650290	9770	9770	9770	9770	0
545	20240614	093200	2650290	9770	9770	9770	9770	0
546	20240614	093100	2650290	9770	9770	9770	9770	27
547	20240614	093000	2386500	9770	9770	9770	9770	0
548	20240614	092900	2386500	9770	9770	9770	9770	0
549	20240614	092800	2386500	9770	9780	9780	9770	100
550	20240614	092700	1409430	9780	9780	9780	9780	14
551	20240614	092600	1272510	9780	9780	9780	9780	0
552	20240614	092500	1272510	9780	9780	9780	9780	0
553	20240614	092400	1272510	9780	9780	9780	9780	0
554	20240614	092300	1272510	9780	9780	9780	9780	0
555	20240614	092200	1272510	9780	9780	9780	9780	0
556	20240614	092100	1272510	9780	9780	9780	9780	0
557	20240614	092000	1272510	9780	9780	9780	9780	0
558	20240614	091900	1272510	9780	9780	9780	9780	0
559	20240614	091800	1272510	9780	9780	9780	9780	59
560	20240614	091700	695490	9780	9780	9780	9780	0
561	20240614	091600	695490	9780	9780	9780	9780	0
562	20240614	091500	695490	9780	9780	9780	9780	0
563	20240614	091400	695490	9780	9780	9780	9780	0
564	20240614	091300	695490	9780	9780	9780	9780	0
565	20240614	091200	695490	9780	9780	9780	9780	0
566	20240614	091100	695490	9780	9780	9780	9780	0
567	20240614	091000	695490	9780	9780	9780	9780	0
568	20240614	090900	695490	9780	9780	9780	9780	2
569	20240614	090800	675930	9790	9790	9790	9790	0
570	20240614	090700	675930	9790	9790	9790	9790	0
571	20240614	090600	675930	9790	9790	9790	9790	42
572	20240614	090500	264750	9790	9790	9790	9790	0
573	20240614	090400	264750	9790	9790	9790	9790	12
574	20240614	090300	147270	9790	9790	9790	9790	0
575	20240614	090200	147270	9790	9790	9790	9790	0
576	20240614	090100	147270	9790	9790	9790	9790	0
577	20240614	090000	147270	9790	9850	9850	9790	15