KissMeData/002460/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	183700	184585580	9870	9870	9870	9870	1778
3	20240613	183600	184585580	9870	9870	9870	9870	0
4	20240613	183500	184585580	9870	9870	9870	9870	0
5	20240613	183400	184585580	9870	9870	9870	9870	0
6	20240613	183300	184585580	9870	9870	9870	9870	0
7	20240613	183200	184585580	9870	9870	9870	9870	0
8	20240613	183100	184585580	9870	9870	9870	9870	0
9	20240613	183000	184585580	9870	9870	9870	9870	0
10	20240613	182900	184585580	9870	9870	9870	9870	0
11	20240613	182800	184585580	9870	9870	9870	9870	0
12	20240613	182700	184585580	9870	9870	9870	9870	0
13	20240613	182600	184585580	9870	9870	9870	9870	0
14	20240613	182500	184585580	9870	9870	9870	9870	0
15	20240613	182400	184585580	9870	9870	9870	9870	0
16	20240613	182300	184585580	9870	9870	9870	9870	0
17	20240613	182200	184585580	9870	9870	9870	9870	0
18	20240613	182100	184585580	9870	9870	9870	9870	0
19	20240613	182000	184585580	9870	9870	9870	9870	0
20	20240613	181900	184585580	9870	9870	9870	9870	0
21	20240613	181800	184585580	9870	9870	9870	9870	0
22	20240613	181700	184585580	9870	9870	9870	9870	0
23	20240613	181600	184585580	9870	9870	9870	9870	0
24	20240613	181500	184585580	9870	9870	9870	9870	0
25	20240613	181400	184585580	9870	9870	9870	9870	0
26	20240613	181300	184585580	9870	9870	9870	9870	0
27	20240613	181200	184585580	9870	9870	9870	9870	0
28	20240613	181100	184585580	9870	9870	9870	9870	0
29	20240613	181000	184585580	9870	9870	9870	9870	0
30	20240613	180900	184585580	9870	9870	9870	9870	0
31	20240613	180800	184585580	9870	9870	9870	9870	0
32	20240613	180700	184585580	9870	9870	9870	9870	1778
33	20240613	180600	184585580	9870	9870	9870	9870	0
34	20240613	180500	184585580	9870	9870	9870	9870	0
35	20240613	180400	184585580	9870	9870	9870	9870	0
36	20240613	180300	184585580	9870	9870	9870	9870	0
37	20240613	180200	184585580	9870	9870	9870	9870	0
38	20240613	180100	184585580	9870	9870	9870	9870	0
39	20240613	180000	184585580	9870	9870	9870	9870	0
40	20240613	175900	184585580	9870	9870	9870	9870	0
41	20240613	175800	184585580	9870	9870	9870	9870	0
42	20240613	175700	184585580	9870	9870	9870	9870	0
43	20240613	175600	184585580	9870	9870	9870	9870	0
44	20240613	175500	184585580	9870	9870	9870	9870	0
45	20240613	175400	184585580	9870	9870	9870	9870	0
46	20240613	175300	184585580	9870	9870	9870	9870	0
47	20240613	175200	184585580	9870	9870	9870	9870	0
48	20240613	175100	184585580	9870	9870	9870	9870	0
49	20240613	175000	184585580	9870	9870	9870	9870	0
50	20240613	174900	184585580	9870	9870	9870	9870	0
51	20240613	174800	184585580	9870	9870	9870	9870	0
52	20240613	174700	184585580	9870	9870	9870	9870	0
53	20240613	174600	184585580	9870	9870	9870	9870	0
54	20240613	174500	184585580	9870	9870	9870	9870	0
55	20240613	174400	184585580	9870	9870	9870	9870	0
56	20240613	174300	184585580	9870	9870	9870	9870	0
57	20240613	174200	184585580	9870	9870	9870	9870	0
58	20240613	174100	184585580	9870	9870	9870	9870	0
59	20240613	174000	184585580	9870	9870	9870	9870	0
60	20240613	173900	184585580	9870	9870	9870	9870	0
61	20240613	173800	184585580	9870	9870	9870	9870	0
62	20240613	173700	184585580	9870	9870	9870	9870	1778
63	20240613	173600	184585580	9870	9870	9870	9870	0
64	20240613	173500	184585580	9870	9870	9870	9870	0
65	20240613	173400	184585580	9870	9870	9870	9870	0
66	20240613	173300	184585580	9870	9870	9870	9870	0
67	20240613	173200	184585580	9870	9870	9870	9870	0
68	20240613	173100	184585580	9870	9870	9870	9870	0
69	20240613	173000	184585580	9870	9870	9870	9870	0
70	20240613	172900	184585580	9870	9870	9870	9870	0
71	20240613	172800	184585580	9870	9870	9870	9870	0
72	20240613	172700	184585580	9870	9870	9870	9870	0
73	20240613	172600	184585580	9870	9870	9870	9870	0
74	20240613	172500	184585580	9870	9870	9870	9870	0
75	20240613	172400	184585580	9870	9870	9870	9870	0
76	20240613	172300	184585580	9870	9870	9870	9870	0
77	20240613	172200	184585580	9870	9870	9870	9870	0
78	20240613	172100	184585580	9870	9870	9870	9870	0
79	20240613	172000	184585580	9870	9870	9870	9870	0
80	20240613	171900	184585580	9870	9870	9870	9870	0
81	20240613	171800	184585580	9870	9870	9870	9870	0
82	20240613	171700	184585580	9870	9870	9870	9870	0
83	20240613	171600	184585580	9870	9870	9870	9870	0
84	20240613	171500	184585580	9870	9870	9870	9870	0
85	20240613	171400	184585580	9870	9870	9870	9870	0
86	20240613	171300	184585580	9870	9870	9870	9870	0
87	20240613	171200	184585580	9870	9870	9870	9870	0
88	20240613	171100	184585580	9870	9870	9870	9870	0
89	20240613	171000	184585580	9870	9870	9870	9870	0
90	20240613	170900	184585580	9870	9870	9870	9870	0
91	20240613	170800	184585580	9870	9870	9870	9870	0
92	20240613	170700	184585580	9870	9870	9870	9870	1778
93	20240613	170600	184585580	9870	9870	9870	9870	0
94	20240613	170500	184585580	9870	9870	9870	9870	0
95	20240613	170400	184585580	9870	9870	9870	9870	0
96	20240613	170300	184585580	9870	9870	9870	9870	0
97	20240613	170200	184585580	9870	9870	9870	9870	0
98	20240613	170100	184585580	9870	9870	9870	9870	0
99	20240613	170000	184585580	9870	9870	9870	9870	0
100	20240613	165900	184585580	9870	9870	9870	9870	0
101	20240613	165800	184585580	9870	9870	9870	9870	0
102	20240613	165700	184585580	9870	9870	9870	9870	0
103	20240613	165600	184585580	9870	9870	9870	9870	0
104	20240613	165500	184585580	9870	9870	9870	9870	0
105	20240613	165400	184585580	9870	9870	9870	9870	0
106	20240613	165300	184585580	9870	9870	9870	9870	0
107	20240613	165200	184585580	9870	9870	9870	9870	0
108	20240613	165100	184585580	9870	9870	9870	9870	0
109	20240613	165000	184585580	9870	9870	9870	9870	0
110	20240613	164900	184585580	9870	9870	9870	9870	0
111	20240613	164800	184585580	9870	9870	9870	9870	0
112	20240613	164700	184585580	9870	9870	9870	9870	0
113	20240613	164600	184585580	9870	9870	9870	9870	0
114	20240613	164500	184585580	9870	9870	9870	9870	0
115	20240613	164400	184585580	9870	9870	9870	9870	0
116	20240613	164300	184585580	9870	9870	9870	9870	0
117	20240613	164200	184585580	9870	9870	9870	9870	0
118	20240613	164100	184585580	9870	9870	9870	9870	0
119	20240613	164000	184585580	9870	9870	9870	9870	0
120	20240613	163900	184585580	9870	9870	9870	9870	0
121	20240613	163800	184585580	9870	9870	9870	9870	0
122	20240613	163700	184585580	9870	9870	9870	9870	1778
123	20240613	163600	184585580	9870	9870	9870	9870	0
124	20240613	163500	184585580	9870	9870	9870	9870	0
125	20240613	163400	184585580	9870	9870	9870	9870	0
126	20240613	163300	184585580	9870	9870	9870	9870	0
127	20240613	163200	184585580	9870	9870	9870	9870	0
128	20240613	163100	184585580	9870	9870	9870	9870	0
129	20240613	163000	184585580	9870	9870	9870	9870	0
130	20240613	162900	184585580	9870	9870	9870	9870	0
131	20240613	162800	184585580	9870	9870	9870	9870	0
132	20240613	162700	184585580	9870	9870	9870	9870	0
133	20240613	162600	184585580	9870	9870	9870	9870	0
134	20240613	162500	184585580	9870	9870	9870	9870	0
135	20240613	162400	184585580	9870	9870	9870	9870	0
136	20240613	162300	184585580	9870	9870	9870	9870	0
137	20240613	162200	184585580	9870	9870	9870	9870	0
138	20240613	162100	184585580	9870	9870	9870	9870	0
139	20240613	162000	184585580	9870	9870	9870	9870	0
140	20240613	161900	184585580	9870	9870	9870	9870	0
141	20240613	161800	184585580	9870	9870	9870	9870	0
142	20240613	161700	184585580	9870	9870	9870	9870	0
143	20240613	161600	184585580	9870	9870	9870	9870	0
144	20240613	161500	184585580	9870	9870	9870	9870	0
145	20240613	161400	184585580	9870	9870	9870	9870	0
146	20240613	161300	184585580	9870	9870	9870	9870	0
147	20240613	161200	184585580	9870	9870	9870	9870	0
148	20240613	161100	184585580	9870	9870	9870	9870	0
149	20240613	161000	184585580	9870	9870	9870	9870	0
150	20240613	160900	184585580	9870	9870	9870	9870	0
151	20240613	160800	184585580	9870	9870	9870	9870	0
152	20240613	160700	184585580	9870	9870	9870	9870	1778
153	20240613	160600	184585580	9870	9870	9870	9870	0
154	20240613	160500	184585580	9870	9870	9870	9870	0
155	20240613	160400	184585580	9870	9870	9870	9870	0
156	20240613	160300	184585580	9870	9870	9870	9870	0
157	20240613	160200	184585580	9870	9870	9870	9870	0
158	20240613	160100	184585580	9870	9870	9870	9870	0
159	20240613	160000	184585580	9870	9870	9870	9870	0
160	20240613	155900	184585580	9870	9870	9870	9870	0
161	20240613	155800	184585580	9870	9870	9870	9870	0
162	20240613	155700	184585580	9870	9870	9870	9870	0
163	20240613	155600	184585580	9870	9870	9870	9870	0
164	20240613	155500	184585580	9870	9870	9870	9870	0
165	20240613	155400	184585580	9870	9870	9870	9870	0
166	20240613	155300	184585580	9870	9870	9870	9870	0
167	20240613	155200	184585580	9870	9870	9870	9870	0
168	20240613	155100	184585580	9870	9870	9870	9870	0
169	20240613	155000	184585580	9870	9870	9870	9870	0
170	20240613	154900	184585580	9870	9870	9870	9870	0
171	20240613	154800	184585580	9870	9870	9870	9870	0
172	20240613	154700	184585580	9870	9870	9870	9870	0
173	20240613	154600	184585580	9870	9870	9870	9870	0
174	20240613	154500	184585580	9870	9870	9870	9870	0
175	20240613	154400	184585580	9870	9870	9870	9870	0
176	20240613	154300	184585580	9870	9870	9870	9870	0
177	20240613	154200	184585580	9870	9870	9870	9870	0
178	20240613	154100	184585580	9870	9870	9870	9870	0
179	20240613	154000	184585580	9870	9870	9870	9870	0
180	20240613	153900	184585580	9870	9870	9870	9870	0
181	20240613	153800	184585580	9870	9870	9870	9870	0
182	20240613	153700	184585580	9870	9870	9870	9870	1778
183	20240613	153600	184585580	9870	9870	9870	9870	0
184	20240613	153500	184585580	9870	9870	9870	9870	0
185	20240613	153400	184585580	9870	9870	9870	9870	0
186	20240613	153300	184585580	9870	9870	9870	9870	0
187	20240613	153200	184585580	9870	9870	9870	9870	0
188	20240613	153100	184585580	9870	9870	9870	9870	0
189	20240613	153000	184585580	9870	9870	9870	9870	1778
190	20240613	152900	167036720	9860	9860	9860	9860	0
191	20240613	152800	167036720	9860	9860	9860	9860	0
192	20240613	152700	167036720	9860	9860	9860	9860	0
193	20240613	152600	167036720	9860	9860	9860	9860	0
194	20240613	152500	167036720	9860	9860	9860	9860	0
195	20240613	152400	167036720	9860	9860	9860	9860	0
196	20240613	152300	167036720	9860	9860	9860	9860	0
197	20240613	152200	167036720	9860	9860	9860	9860	0
198	20240613	152100	167036720	9860	9860	9860	9860	0
199	20240613	152000	167036720	9860	9860	9860	9860	0
200	20240613	151900	167036720	9860	9860	9860	9860	0
201	20240613	151800	167036720	9860	9860	9860	9860	0
202	20240613	151700	167036720	9860	9860	9860	9860	75
203	20240613	151600	166297220	9860	9860	9860	9860	93
204	20240613	151500	165380240	9850	9860	9860	9850	85
205	20240613	151400	164542260	9860	9810	9860	9810	112
206	20240613	151300	163438370	9850	9850	9860	9850	148
207	20240613	151200	161980200	9860	9860	9860	9860	27
208	20240613	151100	161713980	9860	9850	9860	9850	157
209	20240613	151000	160166230	9860	9860	9860	9860	148
210	20240613	150900	158706950	9850	9850	9850	9850	27
211	20240613	150800	158441000	9860	9850	9860	9850	167
212	20240613	150700	156794410	9860	9850	9860	9850	139
213	20240613	150600	155424600	9850	9860	9860	9850	66
214	20240613	150500	154774120	9860	9860	9860	9860	125
215	20240613	150400	153541620	9860	9860	9860	9860	149
216	20240613	150300	152072480	9870	9870	9870	9870	72
217	20240613	150200	151361840	9870	9870	9870	9870	159
218	20240613	150100	149792510	9870	9810	9870	9810	196
219	20240613	150000	147864310	9800	9810	9810	9800	65
220	20240613	145900	147226930	9810	9810	9810	9810	165
221	20240613	145800	145608280	9800	9800	9810	9800	102
222	20240613	145700	144608380	9800	9800	9800	9800	66
223	20240613	145600	143961580	9800	9800	9800	9800	175
224	20240613	145500	142246580	9800	9800	9800	9800	141
225	20240613	145400	140864780	9800	9800	9800	9800	27
226	20240613	145300	140600180	9800	9780	9800	9780	159
227	20240613	145200	139043310	9780	9780	9780	9780	133
228	20240613	145100	137742570	9730	9730	9730	9730	107
229	20240613	145000	136701460	9730	9730	9730	9730	115
230	20240613	144900	135582510	9730	9730	9730	9730	106
231	20240613	144800	134551130	9730	9750	9750	9650	810
232	20240613	144700	126696510	9760	9750	9760	9750	125
233	20240613	144600	125477750	9750	9750	9750	9750	242
234	20240613	144500	123118250	9750	9750	9750	9750	211
235	20240613	144400	121061000	9750	9750	9750	9750	159
236	20240613	144300	119510750	9750	9750	9750	9750	161
237	20240613	144200	117941000	9750	9750	9750	9750	112
238	20240613	144100	116849000	9750	9750	9750	9750	264
239	20240613	144000	114275000	9750	9750	9750	9750	66
240	20240613	143900	113631500	9750	9750	9750	9750	103
241	20240613	143800	112627250	9750	9750	9750	9750	155
242	20240613	143700	111116000	9740	9750	9750	9740	104
243	20240613	143600	110102380	9740	9730	9750	9730	31
244	20240613	143500	109800700	9750	9750	9750	9730	161
245	20240613	143400	108232490	9730	9730	9730	9730	66
246	20240613	143300	107590310	9730	9740	9750	9730	267
247	20240613	143200	104988870	9740	9740	9740	9740	120
248	20240613	143100	103820070	9740	9740	9750	9740	665
249	20240613	143000	97342870	9740	9740	9740	9740	146
250	20240613	142900	95920830	9740	9740	9740	9740	113
251	20240613	142800	94820210	9740	9740	9740	9740	73
252	20240613	142700	94109190	9740	9740	9740	9730	104
253	20240613	142600	93096240	9730	9720	9740	9720	68
254	20240613	142500	92434230	9720	9740	9740	9720	72
255	20240613	142400	91733850	9720	9740	9740	9720	151
256	20240613	142300	90264450	9720	9720	9740	9720	119
257	20240613	142200	89107230	9740	9740	9740	9720	112
258	20240613	142100	88016890	9720	9740	9740	9720	102
259	20240613	142000	87024550	9740	9740	9740	9720	211
260	20240613	141900	84971410	9720	9720	9740	9720	112
261	20240613	141800	83882230	9740	9720	9740	9720	150
262	20240613	141700	82422550	9720	9740	9740	9710	91
263	20240613	141600	81537050	9720	9710	9740	9700	96
264	20240613	141500	80603930	9740	9720	9740	9720	141
265	20240613	141400	79232070	9740	9740	9740	9720	108
266	20240613	141300	78180990	9740	9720	9740	9720	72
267	20240613	141200	77480610	9720	9740	9740	9720	153
268	20240613	141100	75991710	9720	9720	9740	9720	110
269	20240613	141000	74921750	9720	9740	9740	9720	73
270	20240613	140900	74211270	9720	9720	9720	9720	104
271	20240613	140800	73200390	9720	9740	9740	9720	188
272	20240613	140700	71370710	9740	9730	9740	9730	83
273	20240613	140600	70562400	9720	9730	9730	9720	62
274	20240613	140500	69959420	9730	9730	9730	9720	185
275	20240613	140400	68159820	9720	9720	9720	9720	145
276	20240613	140300	66750420	9730	9710	9730	9710	68
277	20240613	140200	66089150	9700	9700	9700	9700	118
278	20240613	140100	64944550	9700	9700	9700	9690	68
279	20240613	140000	64284960	9690	9700	9700	9690	103
280	20240613	135900	63286240	9690	9690	9700	9690	219
281	20240613	135800	61163410	9700	9700	9700	9690	112
282	20240613	135700	60077460	9690	9690	9690	9690	203
283	20240613	135600	58110390	9690	9690	9700	9690	154
284	20240613	135500	56617740	9690	9700	9700	9690	72
285	20240613	135400	55919610	9690	9690	9700	9690	105
286	20240613	135300	54901760	9700	9700	9700	9690	162
287	20240613	135200	53331020	9690	9690	9690	9690	111
288	20240613	135100	52255430	9690	9680	9690	9680	35
289	20240613	135000	51916290	9690	9690	9690	9680	112
290	20240613	134900	50831460	9680	9690	9690	9680	162
291	20240613	134800	49262570	9680	9690	9690	9680	60
292	20240613	134700	48681500	9680	9680	9680	9680	411
293	20240613	134600	44703020	9680	9670	9680	9670	87
294	20240613	134500	43860870	9670	9660	9680	9660	122
295	20240613	134400	42681160	9660	9660	9660	9660	74
296	20240613	134300	41966320	9670	9660	9670	9660	117
297	20240613	134200	40836090	9660	9660	9660	9660	99
298	20240613	134100	39879750	9660	9660	9660	9660	66
299	20240613	134000	39242190	9660	9660	9660	9660	68
300	20240613	133900	38585310	9660	9660	9660	9660	0
301	20240613	133800	38585310	9660	9660	9660	9660	1
302	20240613	133700	38575650	9660	9660	9660	9660	0
303	20240613	133600	38575650	9660	9660	9660	9660	0
304	20240613	133500	38575650	9660	9660	9660	9660	0
305	20240613	133400	38575650	9660	9660	9660	9660	0
306	20240613	133300	38575650	9660	9660	9660	9660	0
307	20240613	133200	38575650	9660	9660	9660	9660	0
308	20240613	133100	38575650	9660	9660	9660	9660	29
309	20240613	133000	38295510	9660	9660	9660	9660	50
310	20240613	132900	37812510	9660	9660	9660	9660	0
311	20240613	132800	37812510	9660	9660	9660	9660	0
312	20240613	132700	37812510	9660	9660	9660	9660	2
313	20240613	132600	37793190	9660	9660	9660	9660	0
314	20240613	132500	37793190	9660	9660	9660	9660	0
315	20240613	132400	37793190	9660	9660	9660	9660	0
316	20240613	132300	37793190	9660	9660	9660	9660	0
317	20240613	132200	37793190	9660	9660	9660	9660	0
318	20240613	132100	37793190	9660	9660	9660	9660	0
319	20240613	132000	37793190	9660	9660	9660	9660	0
320	20240613	131900	37793190	9660	9660	9660	9660	0
321	20240613	131800	37793190	9660	9660	9660	9660	0
322	20240613	131700	37793190	9660	9660	9660	9660	0
323	20240613	131600	37793190	9660	9660	9660	9660	0
324	20240613	131500	37793190	9660	9660	9660	9660	0
325	20240613	131400	37793190	9660	9660	9660	9660	0
326	20240613	131300	37793190	9660	9660	9660	9660	0
327	20240613	131200	37793190	9660	9660	9660	9660	0
328	20240613	131100	37793190	9660	9660	9660	9660	0
329	20240613	131000	37793190	9660	9660	9660	9660	0
330	20240613	130900	37793190	9660	9660	9660	9660	0
331	20240613	130800	37793190	9660	9660	9660	9660	0
332	20240613	130700	37793190	9660	9660	9660	9660	0
333	20240613	130600	37793190	9660	9660	9660	9660	0
334	20240613	130500	37793190	9660	9660	9660	9660	0
335	20240613	130400	37793190	9660	9660	9660	9660	0
336	20240613	130300	37793190	9660	9660	9660	9660	0
337	20240613	130200	37793190	9660	9660	9660	9660	0
338	20240613	130100	37793190	9660	9660	9660	9660	0
339	20240613	130000	37793190	9660	9660	9660	9660	0
340	20240613	125900	37793190	9660	9660	9660	9660	0
341	20240613	125800	37793190	9660	9660	9660	9660	0
342	20240613	125700	37793190	9660	9660	9660	9660	0
343	20240613	125600	37793190	9660	9660	9660	9660	0
344	20240613	125500	37793190	9660	9660	9660	9660	0
345	20240613	125400	37793190	9660	9660	9660	9660	0
346	20240613	125300	37793190	9660	9660	9660	9660	143
347	20240613	125200	36411810	9670	9670	9670	9670	103
348	20240613	125100	35415800	9670	9670	9670	9670	0
349	20240613	125000	35415800	9670	9670	9670	9670	0
350	20240613	124900	35415800	9670	9670	9670	9670	0
351	20240613	124800	35415800	9670	9670	9670	9670	0
352	20240613	124700	35415800	9670	9670	9670	9670	0
353	20240613	124600	35415800	9670	9670	9670	9670	0
354	20240613	124500	35415800	9670	9670	9670	9670	0
355	20240613	124400	35415800	9670	9670	9670	9670	0
356	20240613	124300	35415800	9670	9670	9670	9670	0
357	20240613	124200	35415800	9670	9670	9670	9670	1
358	20240613	124100	35406130	9670	9670	9670	9670	128
359	20240613	124000	34168370	9660	9660	9660	9660	0
360	20240613	123900	34168370	9660	9670	9670	9660	176
361	20240613	123800	32467880	9670	9670	9670	9670	103
362	20240613	123700	31471870	9670	9670	9670	9670	0
363	20240613	123600	31471870	9670	9670	9670	9670	11
364	20240613	123500	31365500	9670	9670	9670	9670	10
365	20240613	123400	31268800	9660	9660	9660	9660	0
366	20240613	123300	31268800	9660	9660	9660	9660	0
367	20240613	123200	31268800	9660	9660	9660	9660	0
368	20240613	123100	31268800	9660	9660	9660	9660	0
369	20240613	123000	31268800	9660	9660	9660	9660	0
370	20240613	122900	31268800	9660	9660	9660	9660	0
371	20240613	122800	31268800	9660	9660	9660	9660	0
372	20240613	122700	31268800	9660	9660	9660	9660	0
373	20240613	122600	31268800	9660	9660	9660	9660	0
374	20240613	122500	31268800	9660	9660	9660	9660	0
375	20240613	122400	31268800	9660	9660	9660	9660	60
376	20240613	122300	30689200	9660	9660	9660	9660	0
377	20240613	122200	30689200	9660	9660	9660	9660	0
378	20240613	122100	30689200	9660	9660	9660	9660	0
379	20240613	122000	30689200	9660	9660	9660	9660	2
380	20240613	121900	30669880	9670	9670	9670	9670	0
381	20240613	121800	30669880	9670	9670	9670	9670	10
382	20240613	121700	30573180	9670	9670	9670	9670	1
383	20240613	121600	30563510	9670	9670	9670	9670	1
384	20240613	121500	30553840	9670	9670	9670	9670	0
385	20240613	121400	30553840	9670	9670	9670	9670	0
386	20240613	121300	30553840	9670	9670	9670	9670	0
387	20240613	121200	30553840	9670	9670	9670	9670	0
388	20240613	121100	30553840	9670	9670	9670	9670	0
389	20240613	121000	30553840	9670	9670	9670	9670	0
390	20240613	120900	30553840	9670	9670	9670	9670	0
391	20240613	120800	30553840	9670	9670	9670	9670	0
392	20240613	120700	30553840	9670	9670	9670	9670	0
393	20240613	120600	30553840	9670	9670	9670	9670	0
394	20240613	120500	30553840	9670	9670	9670	9670	0
395	20240613	120400	30553840	9670	9670	9670	9670	0
396	20240613	120300	30553840	9670	9670	9670	9670	0
397	20240613	120200	30553840	9670	9670	9670	9670	0
398	20240613	120100	30553840	9670	9670	9670	9670	0
399	20240613	120000	30553840	9670	9670	9670	9670	0
400	20240613	115900	30553840	9670	9670	9670	9670	0
401	20240613	115800	30553840	9670	9670	9670	9670	0
402	20240613	115700	30553840	9670	9670	9670	9670	204
403	20240613	115600	28581160	9670	9670	9670	9670	0
404	20240613	115500	28581160	9670	9670	9670	9670	1
405	20240613	115400	28571490	9680	9680	9680	9680	0
406	20240613	115300	28571490	9680	9680	9680	9680	0
407	20240613	115200	28571490	9680	9680	9680	9680	0
408	20240613	115100	28571490	9680	9680	9680	9680	0
409	20240613	115000	28571490	9680	9680	9680	9680	0
410	20240613	114900	28571490	9680	9680	9680	9680	0
411	20240613	114800	28571490	9680	9680	9680	9680	0
412	20240613	114700	28571490	9680	9680	9680	9680	0
413	20240613	114600	28571490	9680	9680	9680	9680	0
414	20240613	114500	28571490	9680	9680	9680	9680	0
415	20240613	114400	28571490	9680	9680	9680	9680	0
416	20240613	114300	28571490	9680	9680	9680	9680	688
417	20240613	114200	21911650	9680	9680	9680	9680	0
418	20240613	114100	21911650	9680	9680	9680	9680	0
419	20240613	114000	21911650	9680	9680	9680	9680	0
420	20240613	113900	21911650	9680	9680	9680	9680	10
421	20240613	113800	21814850	9680	9680	9680	9680	0
422	20240613	113700	21814850	9680	9680	9680	9680	0
423	20240613	113600	21814850	9680	9680	9680	9680	0
424	20240613	113500	21814850	9680	9680	9680	9680	0
425	20240613	113400	21814850	9680	9680	9680	9680	0
426	20240613	113300	21814850	9680	9680	9680	9680	0
427	20240613	113200	21814850	9680	9680	9680	9680	0
428	20240613	113100	21814850	9680	9680	9680	9680	534
429	20240613	113000	16645730	9680	9680	9680	9680	26
430	20240613	112900	16394050	9680	9680	9680	9680	0
431	20240613	112800	16394050	9680	9680	9680	9680	0
432	20240613	112700	16394050	9680	9680	9680	9680	0
433	20240613	112600	16394050	9680	9680	9680	9680	68
434	20240613	112500	15735810	9680	9680	9680	9680	0
435	20240613	112400	15735810	9680	9680	9680	9680	12
436	20240613	112300	15619650	9690	9690	9690	9690	0
437	20240613	112200	15619650	9690	9690	9690	9690	0
438	20240613	112100	15619650	9690	9690	9690	9690	0
439	20240613	112000	15619650	9690	9690	9690	9690	0
440	20240613	111900	15619650	9690	9690	9690	9690	0
441	20240613	111800	15619650	9690	9690	9690	9690	5
442	20240613	111700	15571200	9700	9700	9700	9700	0
443	20240613	111600	15571200	9700	9700	9700	9700	1
444	20240613	111500	15561500	9700	9700	9700	9700	0
445	20240613	111400	15561500	9700	9700	9700	9700	162
446	20240613	111300	13990100	9690	9690	9690	9690	0
447	20240613	111200	13990100	9690	9690	9690	9690	0
448	20240613	111100	13990100	9690	9690	9690	9690	0
449	20240613	111000	13990100	9690	9690	9690	9690	0
450	20240613	110900	13990100	9690	9690	9690	9690	0
451	20240613	110800	13990100	9690	9690	9690	9690	0
452	20240613	110700	13990100	9690	9690	9690	9690	0
453	20240613	110600	13990100	9690	9690	9690	9690	0
454	20240613	110500	13990100	9690	9690	9690	9690	0
455	20240613	110400	13990100	9690	9690	9690	9690	0
456	20240613	110300	13990100	9690	9690	9690	9690	0
457	20240613	110200	13990100	9690	9690	9690	9690	0
458	20240613	110100	13990100	9690	9690	9690	9690	0
459	20240613	110000	13990100	9690	9690	9690	9690	0
460	20240613	105900	13990100	9690	9690	9690	9690	0
461	20240613	105800	13990100	9690	9690	9690	9690	0
462	20240613	105700	13990100	9690	9690	9690	9690	0
463	20240613	105600	13990100	9690	9690	9690	9690	0
464	20240613	105500	13990100	9690	9690	9690	9690	0
465	20240613	105400	13990100	9690	9690	9690	9690	0
466	20240613	105300	13990100	9690	9690	9690	9690	0
467	20240613	105200	13990100	9690	9690	9690	9690	51
468	20240613	105100	13495910	9700	9700	9700	9700	0
469	20240613	105000	13495910	9700	9700	9700	9700	0
470	20240613	104900	13495910	9700	9700	9700	9700	0
471	20240613	104800	13495910	9700	9700	9700	9700	0
472	20240613	104700	13495910	9700	9700	9700	9700	0
473	20240613	104600	13495910	9700	9700	9700	9700	0
474	20240613	104500	13495910	9700	9700	9700	9700	0
475	20240613	104400	13495910	9700	9700	9700	9700	0
476	20240613	104300	13495910	9700	9700	9700	9700	0
477	20240613	104200	13495910	9700	9700	9700	9700	0
478	20240613	104100	13495910	9700	9700	9700	9700	0
479	20240613	104000	13495910	9700	9700	9700	9700	1
480	20240613	103900	13486210	9700	9700	9700	9700	0
481	20240613	103800	13486210	9700	9700	9700	9700	0
482	20240613	103700	13486210	9700	9700	9700	9700	0
483	20240613	103600	13486210	9700	9700	9700	9700	0
484	20240613	103500	13486210	9700	9700	9700	9700	159
485	20240613	103400	11943910	9700	9700	9700	9700	0
486	20240613	103300	11943910	9700	9700	9700	9700	0
487	20240613	103200	11943910	9700	9700	9700	9700	0
488	20240613	103100	11943910	9700	9700	9700	9700	0
489	20240613	103000	11943910	9700	9700	9700	9700	0
490	20240613	102900	11943910	9700	9700	9700	9700	0
491	20240613	102800	11943910	9700	9700	9700	9700	0
492	20240613	102700	11943910	9700	9700	9700	9700	0
493	20240613	102600	11943910	9700	9700	9700	9700	0
494	20240613	102500	11943910	9700	9700	9700	9700	12
495	20240613	102400	11827510	9700	9700	9700	9700	0
496	20240613	102300	11827510	9700	9700	9700	9700	0
497	20240613	102200	11827510	9700	9700	9700	9700	0
498	20240613	102100	11827510	9700	9700	9700	9700	0
499	20240613	102000	11827510	9700	9700	9700	9700	2
500	20240613	101900	11808110	9690	9690	9690	9690	0
501	20240613	101800	11808110	9690	9690	9690	9690	0
502	20240613	101700	11808110	9690	9690	9690	9690	0
503	20240613	101600	11808110	9690	9690	9690	9690	0
504	20240613	101500	11808110	9690	9690	9690	9690	0
505	20240613	101400	11808110	9690	9690	9690	9690	0
506	20240613	101300	11808110	9690	9690	9690	9690	0
507	20240613	101200	11808110	9690	9690	9690	9690	0
508	20240613	101100	11808110	9690	9690	9690	9690	5
509	20240613	101000	11759660	9700	9700	9700	9700	41
510	20240613	100900	11361960	9710	9710	9710	9710	0
511	20240613	100800	11361960	9710	9710	9710	9710	0
512	20240613	100700	11361960	9710	9710	9710	9710	0
513	20240613	100600	11361960	9710	9710	9710	9710	0
514	20240613	100500	11361960	9710	9710	9710	9710	0
515	20240613	100400	11361960	9710	9710	9710	9710	0
516	20240613	100300	11361960	9710	9710	9710	9710	0
517	20240613	100200	11361960	9710	9710	9710	9710	0
518	20240613	100100	11361960	9710	9710	9710	9710	0
519	20240613	100000	11361960	9710	9710	9710	9710	0
520	20240613	095900	11361960	9710	9710	9710	9710	0
521	20240613	095800	11361960	9710	9710	9710	9710	0
522	20240613	095700	11361960	9710	9710	9710	9710	0
523	20240613	095600	11361960	9710	9710	9710	9710	0
524	20240613	095500	11361960	9710	9710	9710	9710	0
525	20240613	095400	11361960	9710	9710	9710	9710	0
526	20240613	095300	11361960	9710	9690	9710	9690	150
527	20240613	095200	9908440	9680	9680	9680	9680	0
528	20240613	095100	9908440	9680	9680	9680	9680	0
529	20240613	095000	9908440	9680	9680	9710	9680	184
530	20240613	094900	8127290	9680	9680	9680	9680	200
531	20240613	094800	6191290	9710	9710	9710	9710	0
532	20240613	094700	6191290	9710	9710	9710	9710	0
533	20240613	094600	6191290	9710	9710	9710	9710	0
534	20240613	094500	6191290	9710	9710	9710	9680	12
535	20240613	094400	6074800	9740	9740	9740	9740	0
536	20240613	094300	6074800	9740	9740	9740	9740	0
537	20240613	094200	6074800	9740	9740	9740	9740	0
538	20240613	094100	6074800	9740	9740	9740	9740	0
539	20240613	094000	6074800	9740	9740	9740	9740	0
540	20240613	093900	6074800	9740	9740	9740	9740	0
541	20240613	093800	6074800	9740	9740	9740	9740	1
542	20240613	093700	6065060	9740	9740	9740	9740	0
543	20240613	093600	6065060	9740	9740	9740	9740	0
544	20240613	093500	6065060	9740	9740	9740	9740	0
545	20240613	093400	6065060	9740	9740	9740	9740	0
546	20240613	093300	6065060	9740	9740	9740	9740	0
547	20240613	093200	6065060	9740	9740	9740	9740	0
548	20240613	093100	6065060	9740	9740	9740	9740	0
549	20240613	093000	6065060	9740	9740	9740	9740	0
550	20240613	092900	6065060	9740	9740	9740	9740	0
551	20240613	092800	6065060	9740	9740	9740	9740	0
552	20240613	092700	6065060	9740	9740	9740	9740	0
553	20240613	092600	6065060	9740	9740	9740	9740	0
554	20240613	092500	6065060	9740	9740	9740	9740	0
555	20240613	092400	6065060	9740	9740	9740	9740	0
556	20240613	092300	6065060	9740	9740	9740	9740	0
557	20240613	092200	6065060	9740	9740	9740	9740	0
558	20240613	092100	6065060	9740	9740	9740	9740	0
559	20240613	092000	6065060	9740	9740	9740	9740	0
560	20240613	091900	6065060	9740	9740	9740	9740	4
561	20240613	091800	6026100	9740	9740	9740	9740	0
562	20240613	091700	6026100	9740	9740	9740	9740	0
563	20240613	091600	6026100	9740	9740	9740	9740	238
564	20240613	091500	3707980	9740	9740	9740	9740	16
565	20240613	091400	3552140	9740	9740	9740	9740	75
566	20240613	091300	2821640	9740	9740	9740	9740	0
567	20240613	091200	2821640	9740	9740	9740	9740	0
568	20240613	091100	2821640	9740	9740	9740	9740	0
569	20240613	091000	2821640	9740	9740	9740	9740	0
570	20240613	090900	2821640	9740	9740	9740	9740	2
571	20240613	090800	2802160	9740	9740	9740	9740	5
572	20240613	090700	2753460	9750	9750	9750	9750	12
573	20240613	090600	2636460	9740	9740	9740	9740	0
574	20240613	090500	2636460	9740	9740	9740	9740	0
575	20240613	090400	2636460	9740	9740	9740	9740	14
576	20240613	090300	2500100	9740	9740	9740	9740	154
577	20240613	090200	1000140	9740	9740	9740	9740	59
578	20240613	090100	425480	9670	9670	9670	9670	0
579	20240613	090000	425480	9670	9670	9670	9670	44