KissMeData/002460/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	183700	21626570	9660	9660	9660	9660	120
3	20240612	183600	21626570	9660	9660	9660	9660	0
4	20240612	183500	21626570	9660	9660	9660	9660	0
5	20240612	183400	21626570	9660	9660	9660	9660	0
6	20240612	183300	21626570	9660	9660	9660	9660	0
7	20240612	183200	21626570	9660	9660	9660	9660	0
8	20240612	183100	21626570	9660	9660	9660	9660	0
9	20240612	183000	21626570	9660	9660	9660	9660	0
10	20240612	182900	21626570	9660	9660	9660	9660	0
11	20240612	182800	21626570	9660	9660	9660	9660	0
12	20240612	182700	21626570	9660	9660	9660	9660	0
13	20240612	182600	21626570	9660	9660	9660	9660	0
14	20240612	182500	21626570	9660	9660	9660	9660	0
15	20240612	182400	21626570	9660	9660	9660	9660	0
16	20240612	182300	21626570	9660	9660	9660	9660	0
17	20240612	182200	21626570	9660	9660	9660	9660	0
18	20240612	182100	21626570	9660	9660	9660	9660	0
19	20240612	182000	21626570	9660	9660	9660	9660	0
20	20240612	181900	21626570	9660	9660	9660	9660	0
21	20240612	181800	21626570	9660	9660	9660	9660	0
22	20240612	181700	21626570	9660	9660	9660	9660	0
23	20240612	181600	21626570	9660	9660	9660	9660	0
24	20240612	181500	21626570	9660	9660	9660	9660	0
25	20240612	181400	21626570	9660	9660	9660	9660	0
26	20240612	181300	21626570	9660	9660	9660	9660	0
27	20240612	181200	21626570	9660	9660	9660	9660	0
28	20240612	181100	21626570	9660	9660	9660	9660	0
29	20240612	181000	21626570	9660	9660	9660	9660	0
30	20240612	180900	21626570	9660	9660	9660	9660	0
31	20240612	180800	21626570	9660	9660	9660	9660	0
32	20240612	180700	21626570	9660	9660	9660	9660	120
33	20240612	180600	21626570	9660	9660	9660	9660	0
34	20240612	180500	21626570	9660	9660	9660	9660	0
35	20240612	180400	21626570	9660	9660	9660	9660	0
36	20240612	180300	21626570	9660	9660	9660	9660	0
37	20240612	180200	21626570	9660	9660	9660	9660	0
38	20240612	180100	21626570	9660	9660	9660	9660	0
39	20240612	180000	21626570	9660	9660	9660	9660	0
40	20240612	175900	21626570	9660	9660	9660	9660	0
41	20240612	175800	21626570	9660	9660	9660	9660	0
42	20240612	175700	21626570	9660	9660	9660	9660	0
43	20240612	175600	21626570	9660	9660	9660	9660	0
44	20240612	175500	21626570	9660	9660	9660	9660	0
45	20240612	175400	21626570	9660	9660	9660	9660	0
46	20240612	175300	21626570	9660	9660	9660	9660	0
47	20240612	175200	21626570	9660	9660	9660	9660	0
48	20240612	175100	21626570	9660	9660	9660	9660	0
49	20240612	175000	21626570	9660	9660	9660	9660	0
50	20240612	174900	21626570	9660	9660	9660	9660	0
51	20240612	174800	21626570	9660	9660	9660	9660	0
52	20240612	174700	21626570	9660	9660	9660	9660	0
53	20240612	174600	21626570	9660	9660	9660	9660	0
54	20240612	174500	21626570	9660	9660	9660	9660	0
55	20240612	174400	21626570	9660	9660	9660	9660	0
56	20240612	174300	21626570	9660	9660	9660	9660	0
57	20240612	174200	21626570	9660	9660	9660	9660	0
58	20240612	174100	21626570	9660	9660	9660	9660	0
59	20240612	174000	21626570	9660	9660	9660	9660	0
60	20240612	173900	21626570	9660	9660	9660	9660	0
61	20240612	173800	21626570	9660	9660	9660	9660	0
62	20240612	173700	21626570	9660	9660	9660	9660	120
63	20240612	173600	21626570	9660	9660	9660	9660	0
64	20240612	173500	21626570	9660	9660	9660	9660	0
65	20240612	173400	21626570	9660	9660	9660	9660	0
66	20240612	173300	21626570	9660	9660	9660	9660	0
67	20240612	173200	21626570	9660	9660	9660	9660	0
68	20240612	173100	21626570	9660	9660	9660	9660	0
69	20240612	173000	21626570	9660	9660	9660	9660	0
70	20240612	172900	21626570	9660	9660	9660	9660	0
71	20240612	172800	21626570	9660	9660	9660	9660	0
72	20240612	172700	21626570	9660	9660	9660	9660	0
73	20240612	172600	21626570	9660	9660	9660	9660	0
74	20240612	172500	21626570	9660	9660	9660	9660	0
75	20240612	172400	21626570	9660	9660	9660	9660	0
76	20240612	172300	21626570	9660	9660	9660	9660	0
77	20240612	172200	21626570	9660	9660	9660	9660	0
78	20240612	172100	21626570	9660	9660	9660	9660	0
79	20240612	172000	21626570	9660	9660	9660	9660	0
80	20240612	171900	21626570	9660	9660	9660	9660	0
81	20240612	171800	21626570	9660	9660	9660	9660	0
82	20240612	171700	21626570	9660	9660	9660	9660	0
83	20240612	171600	21626570	9660	9660	9660	9660	0
84	20240612	171500	21626570	9660	9660	9660	9660	0
85	20240612	171400	21626570	9660	9660	9660	9660	0
86	20240612	171300	21626570	9660	9660	9660	9660	0
87	20240612	171200	21626570	9660	9660	9660	9660	0
88	20240612	171100	21626570	9660	9660	9660	9660	0
89	20240612	171000	21626570	9660	9660	9660	9660	0
90	20240612	170900	21626570	9660	9660	9660	9660	0
91	20240612	170800	21626570	9660	9660	9660	9660	0
92	20240612	170700	21626570	9660	9660	9660	9660	120
93	20240612	170600	21626570	9660	9660	9660	9660	0
94	20240612	170500	21626570	9660	9660	9660	9660	0
95	20240612	170400	21626570	9660	9660	9660	9660	0
96	20240612	170300	21626570	9660	9660	9660	9660	0
97	20240612	170200	21626570	9660	9660	9660	9660	0
98	20240612	170100	21626570	9660	9660	9660	9660	0
99	20240612	170000	21626570	9660	9660	9660	9660	0
100	20240612	165900	21626570	9660	9660	9660	9660	0
101	20240612	165800	21626570	9660	9660	9660	9660	0
102	20240612	165700	21626570	9660	9660	9660	9660	0
103	20240612	165600	21626570	9660	9660	9660	9660	0
104	20240612	165500	21626570	9660	9660	9660	9660	0
105	20240612	165400	21626570	9660	9660	9660	9660	0
106	20240612	165300	21626570	9660	9660	9660	9660	0
107	20240612	165200	21626570	9660	9660	9660	9660	0
108	20240612	165100	21626570	9660	9660	9660	9660	0
109	20240612	165000	21626570	9660	9660	9660	9660	0
110	20240612	164900	21626570	9660	9660	9660	9660	0
111	20240612	164800	21626570	9660	9660	9660	9660	0
112	20240612	164700	21626570	9660	9660	9660	9660	0
113	20240612	164600	21626570	9660	9660	9660	9660	0
114	20240612	164500	21626570	9660	9660	9660	9660	0
115	20240612	164400	21626570	9660	9660	9660	9660	0
116	20240612	164300	21626570	9660	9660	9660	9660	0
117	20240612	164200	21626570	9660	9660	9660	9660	0
118	20240612	164100	21626570	9660	9660	9660	9660	0
119	20240612	164000	21626570	9660	9660	9660	9660	0
120	20240612	163900	21626570	9660	9660	9660	9660	0
121	20240612	163800	21626570	9660	9660	9660	9660	0
122	20240612	163700	21626570	9660	9660	9660	9660	120
123	20240612	163600	21626570	9660	9660	9660	9660	0
124	20240612	163500	21626570	9660	9660	9660	9660	0
125	20240612	163400	21626570	9660	9660	9660	9660	0
126	20240612	163300	21626570	9660	9660	9660	9660	0
127	20240612	163200	21626570	9660	9660	9660	9660	0
128	20240612	163100	21626570	9660	9660	9660	9660	0
129	20240612	163000	21626570	9660	9660	9660	9660	0
130	20240612	162900	21626570	9660	9660	9660	9660	0
131	20240612	162800	21626570	9660	9660	9660	9660	0
132	20240612	162700	21626570	9660	9660	9660	9660	0
133	20240612	162600	21626570	9660	9660	9660	9660	0
134	20240612	162500	21626570	9660	9660	9660	9660	0
135	20240612	162400	21626570	9660	9660	9660	9660	0
136	20240612	162300	21626570	9660	9660	9660	9660	0
137	20240612	162200	21626570	9660	9660	9660	9660	0
138	20240612	162100	21626570	9660	9660	9660	9660	0
139	20240612	162000	21626570	9660	9660	9660	9660	0
140	20240612	161900	21626570	9660	9660	9660	9660	0
141	20240612	161800	21626570	9660	9660	9660	9660	0
142	20240612	161700	21626570	9660	9660	9660	9660	0
143	20240612	161600	21626570	9660	9660	9660	9660	0
144	20240612	161500	21626570	9660	9660	9660	9660	0
145	20240612	161400	21626570	9660	9660	9660	9660	0
146	20240612	161300	21626570	9660	9660	9660	9660	0
147	20240612	161200	21626570	9660	9660	9660	9660	0
148	20240612	161100	21626570	9660	9660	9660	9660	0
149	20240612	161000	21626570	9660	9660	9660	9660	0
150	20240612	160900	21626570	9660	9660	9660	9660	0
151	20240612	160800	21626570	9660	9660	9660	9660	0
152	20240612	160700	21626570	9660	9660	9660	9660	120
153	20240612	160600	21626570	9660	9660	9660	9660	0
154	20240612	160500	21626570	9660	9660	9660	9660	0
155	20240612	160400	21626570	9660	9660	9660	9660	0
156	20240612	160300	21626570	9660	9660	9660	9660	0
157	20240612	160200	21626570	9660	9660	9660	9660	0
158	20240612	160100	21626570	9660	9660	9660	9660	0
159	20240612	160000	21626570	9660	9660	9660	9660	0
160	20240612	155900	21626570	9660	9660	9660	9660	0
161	20240612	155800	21626570	9660	9660	9660	9660	0
162	20240612	155700	21626570	9660	9660	9660	9660	0
163	20240612	155600	21626570	9660	9660	9660	9660	0
164	20240612	155500	21626570	9660	9660	9660	9660	0
165	20240612	155400	21626570	9660	9660	9660	9660	0
166	20240612	155300	21626570	9660	9660	9660	9660	0
167	20240612	155200	21626570	9660	9660	9660	9660	0
168	20240612	155100	21626570	9660	9660	9660	9660	0
169	20240612	155000	21626570	9660	9660	9660	9660	0
170	20240612	154900	21626570	9660	9660	9660	9660	0
171	20240612	154800	21626570	9660	9660	9660	9660	0
172	20240612	154700	21626570	9660	9660	9660	9660	0
173	20240612	154600	21626570	9660	9660	9660	9660	0
174	20240612	154500	21626570	9660	9660	9660	9660	0
175	20240612	154400	21626570	9660	9660	9660	9660	0
176	20240612	154300	21626570	9660	9660	9660	9660	0
177	20240612	154200	21626570	9660	9660	9660	9660	0
178	20240612	154100	21626570	9660	9660	9660	9660	0
179	20240612	154000	21626570	9660	9660	9660	9660	0
180	20240612	153900	21626570	9660	9660	9660	9660	0
181	20240612	153800	21626570	9660	9660	9660	9660	0
182	20240612	153700	21626570	9660	9660	9660	9660	120
183	20240612	153600	21626570	9660	9660	9660	9660	0
184	20240612	153500	21626570	9660	9660	9660	9660	0
185	20240612	153400	21626570	9660	9660	9660	9660	0
186	20240612	153300	21626570	9660	9660	9660	9660	0
187	20240612	153200	21626570	9660	9660	9660	9660	0
188	20240612	153100	21626570	9660	9660	9660	9660	0
189	20240612	153000	21626570	9660	9660	9660	9660	120
190	20240612	152900	20467370	9650	9650	9650	9650	0
191	20240612	152800	20467370	9650	9650	9650	9650	0
192	20240612	152700	20467370	9650	9650	9650	9650	0
193	20240612	152600	20467370	9650	9650	9650	9650	0
194	20240612	152500	20467370	9650	9650	9650	9650	0
195	20240612	152400	20467370	9650	9650	9650	9650	0
196	20240612	152300	20467370	9650	9650	9650	9650	0
197	20240612	152200	20467370	9650	9650	9650	9650	0
198	20240612	152100	20467370	9650	9650	9650	9650	0
199	20240612	152000	20467370	9650	9650	9650	9650	0
200	20240612	151900	20467370	9650	9650	9650	9650	2
201	20240612	151800	20448070	9650	9650	9650	9650	0
202	20240612	151700	20448070	9650	9650	9650	9650	0
203	20240612	151600	20448070	9650	9650	9650	9650	0
204	20240612	151500	20448070	9650	9650	9650	9650	1
205	20240612	151400	20438420	9650	9650	9650	9650	0
206	20240612	151300	20438420	9650	9650	9650	9650	0
207	20240612	151200	20438420	9650	9650	9650	9650	0
208	20240612	151100	20438420	9650	9650	9650	9650	0
209	20240612	151000	20438420	9650	9650	9650	9650	4
210	20240612	150900	20399820	9660	9660	9660	9660	0
211	20240612	150800	20399820	9660	9660	9660	9660	0
212	20240612	150700	20399820	9660	9660	9660	9660	0
213	20240612	150600	20399820	9660	9660	9660	9660	0
214	20240612	150500	20399820	9660	9660	9660	9660	0
215	20240612	150400	20399820	9660	9660	9660	9660	0
216	20240612	150300	20399820	9660	9660	9660	9660	135
217	20240612	150200	19095720	9650	9650	9650	9650	0
218	20240612	150100	19095720	9650	9650	9650	9650	0
219	20240612	150000	19095720	9650	9650	9650	9650	0
220	20240612	145900	19095720	9650	9650	9650	9650	11
221	20240612	145800	18989570	9650	9650	9650	9650	0
222	20240612	145700	18989570	9650	9650	9650	9650	0
223	20240612	145600	18989570	9650	9650	9650	9650	0
224	20240612	145500	18989570	9650	9650	9650	9650	0
225	20240612	145400	18989570	9650	9650	9650	9650	1
226	20240612	145300	18979920	9650	9650	9650	9650	0
227	20240612	145200	18979920	9650	9650	9650	9650	16
228	20240612	145100	18825520	9650	9650	9650	9650	0
229	20240612	145000	18825520	9650	9650	9650	9650	0
230	20240612	144900	18825520	9650	9650	9650	9650	0
231	20240612	144800	18825520	9650	9650	9650	9650	0
232	20240612	144700	18825520	9650	9650	9650	9650	0
233	20240612	144600	18825520	9650	9650	9650	9650	0
234	20240612	144500	18825520	9650	9650	9650	9650	0
235	20240612	144400	18825520	9650	9650	9650	9650	0
236	20240612	144300	18825520	9650	9650	9650	9650	0
237	20240612	144200	18825520	9650	9650	9650	9650	0
238	20240612	144100	18825520	9650	9650	9650	9650	0
239	20240612	144000	18825520	9650	9650	9650	9650	0
240	20240612	143900	18825520	9650	9650	9650	9650	0
241	20240612	143800	18825520	9650	9650	9650	9650	0
242	20240612	143700	18825520	9650	9650	9650	9650	0
243	20240612	143600	18825520	9650	9650	9650	9650	0
244	20240612	143500	18825520	9650	9650	9650	9650	0
245	20240612	143400	18825520	9650	9650	9650	9650	0
246	20240612	143300	18825520	9650	9650	9650	9650	0
247	20240612	143200	18825520	9650	9650	9650	9650	0
248	20240612	143100	18825520	9650	9650	9650	9650	0
249	20240612	143000	18825520	9650	9650	9650	9650	0
250	20240612	142900	18825520	9650	9650	9650	9650	21
251	20240612	142800	18622870	9650	9650	9650	9650	0
252	20240612	142700	18622870	9650	9650	9650	9650	0
253	20240612	142600	18622870	9650	9650	9650	9650	0
254	20240612	142500	18622870	9650	9650	9650	9650	0
255	20240612	142400	18622870	9650	9650	9650	9650	0
256	20240612	142300	18622870	9650	9650	9650	9650	0
257	20240612	142200	18622870	9650	9650	9650	9650	0
258	20240612	142100	18622870	9650	9650	9650	9650	65
259	20240612	142000	17995620	9650	9650	9650	9650	0
260	20240612	141900	17995620	9650	9650	9650	9650	0
261	20240612	141800	17995620	9650	9650	9650	9650	0
262	20240612	141700	17995620	9650	9650	9650	9650	0
263	20240612	141600	17995620	9650	9650	9650	9650	0
264	20240612	141500	17995620	9650	9650	9650	9650	0
265	20240612	141400	17995620	9650	9650	9650	9650	0
266	20240612	141300	17995620	9650	9650	9650	9650	0
267	20240612	141200	17995620	9650	9650	9650	9650	0
268	20240612	141100	17995620	9650	9650	9650	9650	0
269	20240612	141000	17995620	9650	9650	9650	9650	0
270	20240612	140900	17995620	9650	9650	9650	9650	0
271	20240612	140800	17995620	9650	9650	9650	9650	0
272	20240612	140700	17995620	9650	9650	9650	9650	0
273	20240612	140600	17995620	9650	9650	9650	9650	0
274	20240612	140500	17995620	9650	9650	9650	9650	0
275	20240612	140400	17995620	9650	9650	9650	9650	0
276	20240612	140300	17995620	9650	9650	9650	9650	0
277	20240612	140200	17995620	9650	9650	9650	9650	0
278	20240612	140100	17995620	9650	9650	9650	9650	0
279	20240612	140000	17995620	9650	9650	9650	9650	0
280	20240612	135900	17995620	9650	9650	9650	9650	0
281	20240612	135800	17995620	9650	9650	9650	9650	0
282	20240612	135700	17995620	9650	9650	9650	9650	0
283	20240612	135600	17995620	9650	9650	9650	9650	20
284	20240612	135500	17802620	9650	9650	9650	9650	0
285	20240612	135400	17802620	9650	9650	9650	9650	0
286	20240612	135300	17802620	9650	9650	9650	9650	0
287	20240612	135200	17802620	9650	9650	9650	9650	0
288	20240612	135100	17802620	9650	9650	9650	9650	0
289	20240612	135000	17802620	9650	9650	9650	9650	12
290	20240612	134900	17686820	9650	9650	9650	9650	0
291	20240612	134800	17686820	9650	9650	9650	9650	0
292	20240612	134700	17686820	9650	9650	9650	9650	0
293	20240612	134600	17686820	9650	9650	9650	9650	0
294	20240612	134500	17686820	9650	9650	9650	9650	9
295	20240612	134400	17599970	9650	9660	9660	9650	12
296	20240612	134300	17484150	9670	9670	9670	9670	0
297	20240612	134200	17484150	9670	9670	9670	9670	0
298	20240612	134100	17484150	9670	9670	9670	9670	0
299	20240612	134000	17484150	9670	9670	9670	9670	0
300	20240612	133900	17484150	9670	9670	9670	9670	0
301	20240612	133800	17484150	9670	9670	9670	9670	0
302	20240612	133700	17484150	9670	9670	9670	9670	0
303	20240612	133600	17484150	9670	9670	9670	9670	0
304	20240612	133500	17484150	9670	9670	9670	9670	0
305	20240612	133400	17484150	9670	9670	9670	9670	0
306	20240612	133300	17484150	9670	9670	9670	9670	0
307	20240612	133200	17484150	9670	9670	9670	9670	0
308	20240612	133100	17484150	9670	9670	9670	9670	0
309	20240612	133000	17484150	9670	9670	9670	9670	0
310	20240612	132900	17484150	9670	9670	9670	9670	0
311	20240612	132800	17484150	9670	9670	9670	9670	0
312	20240612	132700	17484150	9670	9670	9670	9670	0
313	20240612	132600	17484150	9670	9670	9670	9670	0
314	20240612	132500	17484150	9670	9670	9670	9670	0
315	20240612	132400	17484150	9670	9670	9670	9670	0
316	20240612	132300	17484150	9670	9670	9670	9670	0
317	20240612	132200	17484150	9670	9670	9670	9670	0
318	20240612	132100	17484150	9670	9670	9670	9670	0
319	20240612	132000	17484150	9670	9670	9670	9670	0
320	20240612	131900	17484150	9670	9670	9670	9670	0
321	20240612	131800	17484150	9670	9670	9670	9670	0
322	20240612	131700	17484150	9670	9670	9670	9670	0
323	20240612	131600	17484150	9670	9670	9670	9670	0
324	20240612	131500	17484150	9670	9670	9670	9670	0
325	20240612	131400	17484150	9670	9670	9670	9670	0
326	20240612	131300	17484150	9670	9670	9670	9670	0
327	20240612	131200	17484150	9670	9670	9670	9670	0
328	20240612	131100	17484150	9670	9670	9670	9670	0
329	20240612	131000	17484150	9670	9670	9670	9670	0
330	20240612	130900	17484150	9670	9650	9670	9650	2
331	20240612	130800	17464830	9640	9640	9640	9640	0
332	20240612	130700	17464830	9640	9640	9640	9640	0
333	20240612	130600	17464830	9640	9640	9640	9640	0
334	20240612	130500	17464830	9640	9640	9640	9640	0
335	20240612	130400	17464830	9640	9660	9660	9640	23
336	20240612	130300	17242960	9660	9660	9660	9660	0
337	20240612	130200	17242960	9660	9660	9660	9660	0
338	20240612	130100	17242960	9660	9660	9660	9660	0
339	20240612	130000	17242960	9660	9660	9660	9660	0
340	20240612	125900	17242960	9660	9660	9660	9660	0
341	20240612	125800	17242960	9660	9660	9660	9660	0
342	20240612	125700	17242960	9660	9660	9660	9660	0
343	20240612	125600	17242960	9660	9660	9660	9660	0
344	20240612	125500	17242960	9660	9660	9660	9660	0
345	20240612	125400	17242960	9660	9660	9660	9660	0
346	20240612	125300	17242960	9660	9660	9660	9660	0
347	20240612	125200	17242960	9660	9660	9660	9660	49
348	20240612	125100	16769620	9660	9660	9660	9660	0
349	20240612	125000	16769620	9660	9660	9660	9660	0
350	20240612	124900	16769620	9660	9660	9660	9660	0
351	20240612	124800	16769620	9660	9660	9660	9660	0
352	20240612	124700	16769620	9660	9660	9660	9660	0
353	20240612	124600	16769620	9660	9660	9660	9660	0
354	20240612	124500	16769620	9660	9660	9660	9660	0
355	20240612	124400	16769620	9660	9660	9660	9660	0
356	20240612	124300	16769620	9660	9660	9660	9660	0
357	20240612	124200	16769620	9660	9660	9660	9660	0
358	20240612	124100	16769620	9660	9660	9660	9660	0
359	20240612	124000	16769620	9660	9660	9660	9660	0
360	20240612	123900	16769620	9660	9660	9660	9660	0
361	20240612	123800	16769620	9660	9660	9660	9660	0
362	20240612	123700	16769620	9660	9660	9660	9660	0
363	20240612	123600	16769620	9660	9660	9660	9660	0
364	20240612	123500	16769620	9660	9660	9660	9660	0
365	20240612	123400	16769620	9660	9660	9660	9660	4
366	20240612	123300	16730980	9660	9660	9660	9660	0
367	20240612	123200	16730980	9660	9660	9660	9660	0
368	20240612	123100	16730980	9660	9660	9660	9660	0
369	20240612	123000	16730980	9660	9660	9660	9660	0
370	20240612	122900	16730980	9660	9660	9660	9660	0
371	20240612	122800	16730980	9660	9660	9660	9660	0
372	20240612	122700	16730980	9660	9660	9660	9660	0
373	20240612	122600	16730980	9660	9660	9660	9660	0
374	20240612	122500	16730980	9660	9660	9660	9660	0
375	20240612	122400	16730980	9660	9660	9660	9660	0
376	20240612	122300	16730980	9660	9660	9660	9660	0
377	20240612	122200	16730980	9660	9660	9660	9660	0
378	20240612	122100	16730980	9660	9660	9660	9660	0
379	20240612	122000	16730980	9660	9660	9660	9660	0
380	20240612	121900	16730980	9660	9660	9660	9660	25
381	20240612	121800	16489480	9680	9680	9680	9680	0
382	20240612	121700	16489480	9680	9680	9680	9680	0
383	20240612	121600	16489480	9680	9680	9680	9680	0
384	20240612	121500	16489480	9680	9680	9680	9680	0
385	20240612	121400	16489480	9680	9680	9680	9680	0
386	20240612	121300	16489480	9680	9680	9680	9680	0
387	20240612	121200	16489480	9680	9680	9680	9680	0
388	20240612	121100	16489480	9680	9680	9680	9680	0
389	20240612	121000	16489480	9680	9680	9680	9680	0
390	20240612	120900	16489480	9680	9680	9680	9680	0
391	20240612	120800	16489480	9680	9680	9680	9680	0
392	20240612	120700	16489480	9680	9680	9680	9680	0
393	20240612	120600	16489480	9680	9680	9680	9680	0
394	20240612	120500	16489480	9680	9680	9680	9680	0
395	20240612	120400	16489480	9680	9680	9680	9680	0
396	20240612	120300	16489480	9680	9680	9680	9680	0
397	20240612	120200	16489480	9680	9680	9680	9680	0
398	20240612	120100	16489480	9680	9680	9680	9680	0
399	20240612	120000	16489480	9680	9680	9680	9680	0
400	20240612	115900	16489480	9680	9680	9680	9680	0
401	20240612	115800	16489480	9680	9680	9680	9680	0
402	20240612	115700	16489480	9680	9680	9680	9680	0
403	20240612	115600	16489480	9680	9680	9680	9680	0
404	20240612	115500	16489480	9680	9680	9680	9680	0
405	20240612	115400	16489480	9680	9680	9680	9680	0
406	20240612	115300	16489480	9680	9680	9680	9680	0
407	20240612	115200	16489480	9680	9680	9680	9680	0
408	20240612	115100	16489480	9680	9680	9680	9680	0
409	20240612	115000	16489480	9680	9680	9680	9680	0
410	20240612	114900	16489480	9680	9680	9680	9680	0
411	20240612	114800	16489480	9680	9680	9680	9680	0
412	20240612	114700	16489480	9680	9680	9680	9680	0
413	20240612	114600	16489480	9680	9680	9680	9680	0
414	20240612	114500	16489480	9680	9680	9680	9680	0
415	20240612	114400	16489480	9680	9680	9680	9680	0
416	20240612	114300	16489480	9680	9680	9680	9680	0
417	20240612	114200	16489480	9680	9680	9680	9680	0
418	20240612	114100	16489480	9680	9680	9680	9680	0
419	20240612	114000	16489480	9680	9680	9680	9680	0
420	20240612	113900	16489480	9680	9680	9680	9680	1
421	20240612	113800	16479800	9670	9670	9670	9670	1
422	20240612	113700	16470130	9680	9680	9680	9680	0
423	20240612	113600	16470130	9680	9680	9680	9680	0
424	20240612	113500	16470130	9680	9680	9680	9680	0
425	20240612	113400	16470130	9680	9680	9680	9680	0
426	20240612	113300	16470130	9680	9680	9680	9680	0
427	20240612	113200	16470130	9680	9680	9680	9680	0
428	20240612	113100	16470130	9680	9680	9680	9680	0
429	20240612	113000	16470130	9680	9680	9680	9680	0
430	20240612	112900	16470130	9680	9680	9680	9680	0
431	20240612	112800	16470130	9680	9680	9680	9680	0
432	20240612	112700	16470130	9680	9680	9680	9680	0
433	20240612	112600	16470130	9680	9680	9680	9680	0
434	20240612	112500	16470130	9680	9680	9680	9680	0
435	20240612	112400	16470130	9680	9680	9680	9680	0
436	20240612	112300	16470130	9680	9680	9680	9680	0
437	20240612	112200	16470130	9680	9680	9680	9680	1
438	20240612	112100	16460450	9670	9670	9670	9670	0
439	20240612	112000	16460450	9670	9670	9670	9670	3
440	20240612	111900	16431440	9670	9670	9670	9670	0
441	20240612	111800	16431440	9670	9670	9670	9670	0
442	20240612	111700	16431440	9670	9670	9670	9670	88
443	20240612	111600	15580480	9670	9670	9670	9670	0
444	20240612	111500	15580480	9670	9670	9670	9670	0
445	20240612	111400	15580480	9670	9670	9670	9670	0
446	20240612	111300	15580480	9670	9670	9670	9670	0
447	20240612	111200	15580480	9670	9670	9670	9670	0
448	20240612	111100	15580480	9670	9670	9670	9670	0
449	20240612	111000	15580480	9670	9670	9670	9670	0
450	20240612	110900	15580480	9670	9670	9670	9670	0
451	20240612	110800	15580480	9670	9670	9670	9670	0
452	20240612	110700	15580480	9670	9670	9670	9670	0
453	20240612	110600	15580480	9670	9670	9670	9670	0
454	20240612	110500	15580480	9670	9670	9670	9670	0
455	20240612	110400	15580480	9670	9670	9670	9670	0
456	20240612	110300	15580480	9670	9670	9670	9670	0
457	20240612	110200	15580480	9670	9670	9670	9670	0
458	20240612	110100	15580480	9670	9670	9670	9670	0
459	20240612	110000	15580480	9670	9670	9670	9670	0
460	20240612	105900	15580480	9670	9670	9670	9670	0
461	20240612	105800	15580480	9670	9670	9670	9670	0
462	20240612	105700	15580480	9670	9670	9670	9670	0
463	20240612	105600	15580480	9670	9670	9670	9670	0
464	20240612	105500	15580480	9670	9670	9670	9670	0
465	20240612	105400	15580480	9670	9670	9670	9670	0
466	20240612	105300	15580480	9670	9670	9670	9670	0
467	20240612	105200	15580480	9670	9670	9670	9670	0
468	20240612	105100	15580480	9670	9670	9670	9670	5
469	20240612	105000	15532130	9670	9670	9670	9670	140
470	20240612	104900	14178330	9670	9670	9670	9670	0
471	20240612	104800	14178330	9670	9670	9670	9670	0
472	20240612	104700	14178330	9670	9670	9670	9670	17
473	20240612	104600	14013940	9680	9680	9680	9680	0
474	20240612	104500	14013940	9680	9680	9680	9680	0
475	20240612	104400	14013940	9680	9680	9680	9680	0
476	20240612	104300	14013940	9680	9680	9680	9680	0
477	20240612	104200	14013940	9680	9680	9680	9680	0
478	20240612	104100	14013940	9680	9680	9680	9680	0
479	20240612	104000	14013940	9680	9680	9680	9680	0
480	20240612	103900	14013940	9680	9680	9680	9680	0
481	20240612	103800	14013940	9680	9680	9680	9680	0
482	20240612	103700	14013940	9680	9680	9680	9680	0
483	20240612	103600	14013940	9680	9680	9680	9680	0
484	20240612	103500	14013940	9680	9680	9680	9680	0
485	20240612	103400	14013940	9680	9680	9680	9680	0
486	20240612	103300	14013940	9680	9680	9680	9680	0
487	20240612	103200	14013940	9680	9680	9680	9680	0
488	20240612	103100	14013940	9680	9680	9680	9680	0
489	20240612	103000	14013940	9680	9680	9680	9680	1
490	20240612	102900	14004260	9680	9680	9680	9680	0
491	20240612	102800	14004260	9680	9680	9680	9680	0
492	20240612	102700	14004260	9680	9680	9680	9680	0
493	20240612	102600	14004260	9680	9680	9680	9680	0
494	20240612	102500	14004260	9680	9680	9680	9680	0
495	20240612	102400	14004260	9680	9680	9680	9680	0
496	20240612	102300	14004260	9680	9680	9680	9680	5
497	20240612	102200	13955860	9690	9690	9690	9690	0
498	20240612	102100	13955860	9690	9690	9690	9690	0
499	20240612	102000	13955860	9690	9690	9690	9690	0
500	20240612	101900	13955860	9690	9690	9690	9690	0
501	20240612	101800	13955860	9690	9690	9690	9690	0
502	20240612	101700	13955860	9690	9690	9690	9690	1
503	20240612	101600	13946170	9690	9680	9690	9680	88
504	20240612	101500	13093460	9690	9690	9690	9690	1
505	20240612	101400	13083770	9690	9690	9690	9690	0
506	20240612	101300	13083770	9690	9690	9690	9690	0
507	20240612	101200	13083770	9690	9680	9690	9680	50
508	20240612	101100	12599280	9690	9690	9690	9690	0
509	20240612	101000	12599280	9690	9680	9690	9680	2
510	20240612	100900	12579910	9690	9690	9690	9690	0
511	20240612	100800	12579910	9690	9690	9690	9690	1
512	20240612	100700	12570220	9690	9680	9690	9680	206
513	20240612	100600	10574360	9680	9680	9680	9680	0
514	20240612	100500	10574360	9680	9680	9680	9680	0
515	20240612	100400	10574360	9680	9680	9680	9680	0
516	20240612	100300	10574360	9680	9680	9680	9680	0
517	20240612	100200	10574360	9680	9680	9680	9680	0
518	20240612	100100	10574360	9680	9680	9680	9680	0
519	20240612	100000	10574360	9680	9680	9680	9680	0
520	20240612	095900	10574360	9680	9680	9680	9680	0
521	20240612	095800	10574360	9680	9680	9680	9680	0
522	20240612	095700	10574360	9680	9680	9680	9680	0
523	20240612	095600	10574360	9680	9680	9680	9680	0
524	20240612	095500	10574360	9680	9680	9680	9680	1
525	20240612	095400	10564680	9670	9670	9670	9670	0
526	20240612	095300	10564680	9670	9670	9670	9670	0
527	20240612	095200	10564680	9670	9670	9670	9670	0
528	20240612	095100	10564680	9670	9670	9670	9670	38
529	20240612	095000	10197220	9720	9660	9720	9660	906
530	20240612	094900	1436480	9700	9700	9700	9700	0
531	20240612	094800	1436480	9700	9700	9700	9700	0
532	20240612	094700	1436480	9700	9700	9700	9700	0
533	20240612	094600	1436480	9700	9700	9700	9700	0
534	20240612	094500	1436480	9700	9700	9700	9700	0
535	20240612	094400	1436480	9700	9700	9700	9700	0
536	20240612	094300	1436480	9700	9700	9700	9700	1
537	20240612	094200	1426780	9660	9700	9700	9660	12
538	20240612	094100	1310620	9650	9650	9650	9650	0
539	20240612	094000	1310620	9650	9650	9650	9650	0
540	20240612	093900	1310620	9650	9650	9650	9650	0
541	20240612	093800	1310620	9650	9650	9650	9650	0
542	20240612	093700	1310620	9650	9650	9650	9650	0
543	20240612	093600	1310620	9650	9650	9650	9650	0
544	20240612	093500	1310620	9650	9650	9650	9650	0
545	20240612	093400	1310620	9650	9650	9650	9650	0
546	20240612	093300	1310620	9650	9650	9650	9650	0
547	20240612	093200	1310620	9650	9650	9650	9650	0
548	20240612	093100	1310620	9650	9650	9650	9650	0
549	20240612	093000	1310620	9650	9650	9650	9650	0
550	20240612	092900	1310620	9650	9650	9650	9650	0
551	20240612	092800	1310620	9650	9650	9650	9650	0
552	20240612	092700	1310620	9650	9650	9650	9650	0
553	20240612	092600	1310620	9650	9690	9690	9650	2
554	20240612	092500	1291280	9630	9630	9630	9630	0
555	20240612	092400	1291280	9630	9630	9630	9630	0
556	20240612	092300	1291280	9630	9630	9630	9630	0
557	20240612	092200	1291280	9630	9630	9630	9630	128
558	20240612	092100	58640	9740	9740	9740	9740	0
559	20240612	092000	58640	9740	9740	9740	9740	0
560	20240612	091900	58640	9740	9740	9740	9740	0
561	20240612	091800	58640	9740	9740	9740	9740	0
562	20240612	091700	58640	9740	9740	9740	9740	0
563	20240612	091600	58640	9740	9740	9740	9740	0
564	20240612	091500	58640	9740	9740	9740	9740	0
565	20240612	091400	58640	9740	9740	9740	9740	0
566	20240612	091300	58640	9740	9740	9740	9740	0
567	20240612	091200	58640	9740	9740	9740	9740	0
568	20240612	091100	58640	9740	9740	9740	9740	0
569	20240612	091000	58640	9740	9740	9740	9740	0
570	20240612	090900	58640	9740	9740	9740	9740	0
571	20240612	090800	58640	9740	9740	9740	9740	0
572	20240612	090700	58640	9740	9740	9740	9740	1
573	20240612	090600	48900	9780	9780	9780	9780	0
574	20240612	090500	48900	9780	9780	9780	9780	0
575	20240612	090400	48900	9780	9780	9780	9780	0
576	20240612	090300	48900	9780	9780	9780	9780	0
577	20240612	090200	48900	9780	9780	9780	9780	0
578	20240612	090100	48900	9780	9780	9780	9780	0
579	20240612	090000	48900	9780	9780	9780	9780	5