KissMeData/002460/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	183700	41617430	9650	9650	9650	9650	33
3	20240605	183600	41617430	9650	9650	9650	9650	0
4	20240605	183500	41617430	9650	9650	9650	9650	0
5	20240605	183400	41617430	9650	9650	9650	9650	0
6	20240605	183300	41617430	9650	9650	9650	9650	0
7	20240605	183200	41617430	9650	9650	9650	9650	0
8	20240605	183100	41617430	9650	9650	9650	9650	0
9	20240605	183000	41617430	9650	9650	9650	9650	0
10	20240605	182900	41617430	9650	9650	9650	9650	0
11	20240605	182800	41617430	9650	9650	9650	9650	0
12	20240605	182700	41617430	9650	9650	9650	9650	0
13	20240605	182600	41617430	9650	9650	9650	9650	0
14	20240605	182500	41617430	9650	9650	9650	9650	0
15	20240605	182400	41617430	9650	9650	9650	9650	0
16	20240605	182300	41617430	9650	9650	9650	9650	0
17	20240605	182200	41617430	9650	9650	9650	9650	0
18	20240605	182100	41617430	9650	9650	9650	9650	0
19	20240605	182000	41617430	9650	9650	9650	9650	0
20	20240605	181900	41617430	9650	9650	9650	9650	0
21	20240605	181800	41617430	9650	9650	9650	9650	0
22	20240605	181700	41617430	9650	9650	9650	9650	0
23	20240605	181600	41617430	9650	9650	9650	9650	0
24	20240605	181500	41617430	9650	9650	9650	9650	0
25	20240605	181400	41617430	9650	9650	9650	9650	0
26	20240605	181300	41617430	9650	9650	9650	9650	0
27	20240605	181200	41617430	9650	9650	9650	9650	0
28	20240605	181100	41617430	9650	9650	9650	9650	0
29	20240605	181000	41617430	9650	9650	9650	9650	0
30	20240605	180900	41617430	9650	9650	9650	9650	0
31	20240605	180800	41617430	9650	9650	9650	9650	0
32	20240605	180700	41617430	9650	9650	9650	9650	33
33	20240605	180600	41617430	9650	9650	9650	9650	0
34	20240605	180500	41617430	9650	9650	9650	9650	0
35	20240605	180400	41617430	9650	9650	9650	9650	0
36	20240605	180300	41617430	9650	9650	9650	9650	0
37	20240605	180200	41617430	9650	9650	9650	9650	0
38	20240605	180100	41617430	9650	9650	9650	9650	0
39	20240605	180000	41617430	9650	9650	9650	9650	0
40	20240605	175900	41617430	9650	9650	9650	9650	0
41	20240605	175800	41617430	9650	9650	9650	9650	0
42	20240605	175700	41617430	9650	9650	9650	9650	0
43	20240605	175600	41617430	9650	9650	9650	9650	0
44	20240605	175500	41617430	9650	9650	9650	9650	0
45	20240605	175400	41617430	9650	9650	9650	9650	0
46	20240605	175300	41617430	9650	9650	9650	9650	0
47	20240605	175200	41617430	9650	9650	9650	9650	0
48	20240605	175100	41617430	9650	9650	9650	9650	0
49	20240605	175000	41617430	9650	9650	9650	9650	0
50	20240605	174900	41617430	9650	9650	9650	9650	0
51	20240605	174800	41617430	9650	9650	9650	9650	0
52	20240605	174700	41617430	9650	9650	9650	9650	0
53	20240605	174600	41617430	9650	9650	9650	9650	0
54	20240605	174500	41617430	9650	9650	9650	9650	0
55	20240605	174400	41617430	9650	9650	9650	9650	0
56	20240605	174300	41617430	9650	9650	9650	9650	0
57	20240605	174200	41617430	9650	9650	9650	9650	0
58	20240605	174100	41617430	9650	9650	9650	9650	0
59	20240605	174000	41617430	9650	9650	9650	9650	0
60	20240605	173900	41617430	9650	9650	9650	9650	0
61	20240605	173800	41617430	9650	9650	9650	9650	0
62	20240605	173700	41617430	9650	9650	9650	9650	33
63	20240605	173600	41617430	9650	9650	9650	9650	0
64	20240605	173500	41617430	9650	9650	9650	9650	0
65	20240605	173400	41617430	9650	9650	9650	9650	0
66	20240605	173300	41617430	9650	9650	9650	9650	0
67	20240605	173200	41617430	9650	9650	9650	9650	0
68	20240605	173100	41617430	9650	9650	9650	9650	0
69	20240605	173000	41617430	9650	9650	9650	9650	0
70	20240605	172900	41617430	9650	9650	9650	9650	0
71	20240605	172800	41617430	9650	9650	9650	9650	0
72	20240605	172700	41617430	9650	9650	9650	9650	0
73	20240605	172600	41617430	9650	9650	9650	9650	0
74	20240605	172500	41617430	9650	9650	9650	9650	0
75	20240605	172400	41617430	9650	9650	9650	9650	0
76	20240605	172300	41617430	9650	9650	9650	9650	0
77	20240605	172200	41617430	9650	9650	9650	9650	0
78	20240605	172100	41617430	9650	9650	9650	9650	0
79	20240605	172000	41617430	9650	9650	9650	9650	0
80	20240605	171900	41617430	9650	9650	9650	9650	0
81	20240605	171800	41617430	9650	9650	9650	9650	0
82	20240605	171700	41617430	9650	9650	9650	9650	0
83	20240605	171600	41617430	9650	9650	9650	9650	0
84	20240605	171500	41617430	9650	9650	9650	9650	0
85	20240605	171400	41617430	9650	9650	9650	9650	0
86	20240605	171300	41617430	9650	9650	9650	9650	0
87	20240605	171200	41617430	9650	9650	9650	9650	0
88	20240605	171100	41617430	9650	9650	9650	9650	0
89	20240605	171000	41617430	9650	9650	9650	9650	0
90	20240605	170900	41617430	9650	9650	9650	9650	0
91	20240605	170800	41617430	9650	9650	9650	9650	0
92	20240605	170700	41617430	9650	9650	9650	9650	33
93	20240605	170600	41617430	9650	9650	9650	9650	0
94	20240605	170500	41617430	9650	9650	9650	9650	0
95	20240605	170400	41617430	9650	9650	9650	9650	0
96	20240605	170300	41617430	9650	9650	9650	9650	0
97	20240605	170200	41617430	9650	9650	9650	9650	0
98	20240605	170100	41617430	9650	9650	9650	9650	0
99	20240605	170000	41617430	9650	9650	9650	9650	0
100	20240605	165900	41617430	9650	9650	9650	9650	0
101	20240605	165800	41617430	9650	9650	9650	9650	0
102	20240605	165700	41617430	9650	9650	9650	9650	0
103	20240605	165600	41617430	9650	9650	9650	9650	0
104	20240605	165500	41617430	9650	9650	9650	9650	0
105	20240605	165400	41617430	9650	9650	9650	9650	0
106	20240605	165300	41617430	9650	9650	9650	9650	0
107	20240605	165200	41617430	9650	9650	9650	9650	0
108	20240605	165100	41617430	9650	9650	9650	9650	0
109	20240605	165000	41617430	9650	9650	9650	9650	0
110	20240605	164900	41617430	9650	9650	9650	9650	0
111	20240605	164800	41617430	9650	9650	9650	9650	0
112	20240605	164700	41617430	9650	9650	9650	9650	0
113	20240605	164600	41617430	9650	9650	9650	9650	0
114	20240605	164500	41617430	9650	9650	9650	9650	0
115	20240605	164400	41617430	9650	9650	9650	9650	0
116	20240605	164300	41617430	9650	9650	9650	9650	0
117	20240605	164200	41617430	9650	9650	9650	9650	0
118	20240605	164100	41617430	9650	9650	9650	9650	0
119	20240605	164000	41617430	9650	9650	9650	9650	0
120	20240605	163900	41617430	9650	9650	9650	9650	0
121	20240605	163800	41617430	9650	9650	9650	9650	0
122	20240605	163700	41617430	9650	9650	9650	9650	33
123	20240605	163600	41617430	9650	9650	9650	9650	0
124	20240605	163500	41617430	9650	9650	9650	9650	0
125	20240605	163400	41617430	9650	9650	9650	9650	0
126	20240605	163300	41617430	9650	9650	9650	9650	0
127	20240605	163200	41617430	9650	9650	9650	9650	0
128	20240605	163100	41617430	9650	9650	9650	9650	0
129	20240605	163000	41617430	9650	9650	9650	9650	0
130	20240605	162900	41617430	9650	9650	9650	9650	0
131	20240605	162800	41617430	9650	9650	9650	9650	0
132	20240605	162700	41617430	9650	9650	9650	9650	0
133	20240605	162600	41617430	9650	9650	9650	9650	0
134	20240605	162500	41617430	9650	9650	9650	9650	0
135	20240605	162400	41617430	9650	9650	9650	9650	0
136	20240605	162300	41617430	9650	9650	9650	9650	0
137	20240605	162200	41617430	9650	9650	9650	9650	0
138	20240605	162100	41617430	9650	9650	9650	9650	0
139	20240605	162000	41617430	9650	9650	9650	9650	0
140	20240605	161900	41617430	9650	9650	9650	9650	0
141	20240605	161800	41617430	9650	9650	9650	9650	0
142	20240605	161700	41617430	9650	9650	9650	9650	0
143	20240605	161600	41617430	9650	9650	9650	9650	0
144	20240605	161500	41617430	9650	9650	9650	9650	0
145	20240605	161400	41617430	9650	9650	9650	9650	0
146	20240605	161300	41617430	9650	9650	9650	9650	0
147	20240605	161200	41617430	9650	9650	9650	9650	0
148	20240605	161100	41617430	9650	9650	9650	9650	0
149	20240605	161000	41617430	9650	9650	9650	9650	0
150	20240605	160900	41617430	9650	9650	9650	9650	0
151	20240605	160800	41617430	9650	9650	9650	9650	0
152	20240605	160700	41617430	9650	9650	9650	9650	33
153	20240605	160600	41617430	9650	9650	9650	9650	0
154	20240605	160500	41617430	9650	9650	9650	9650	0
155	20240605	160400	41617430	9650	9650	9650	9650	0
156	20240605	160300	41617430	9650	9650	9650	9650	0
157	20240605	160200	41617430	9650	9650	9650	9650	0
158	20240605	160100	41617430	9650	9650	9650	9650	0
159	20240605	160000	41617430	9650	9650	9650	9650	0
160	20240605	155900	41617430	9650	9650	9650	9650	0
161	20240605	155800	41617430	9650	9650	9650	9650	0
162	20240605	155700	41617430	9650	9650	9650	9650	0
163	20240605	155600	41617430	9650	9650	9650	9650	0
164	20240605	155500	41617430	9650	9650	9650	9650	0
165	20240605	155400	41617430	9650	9650	9650	9650	0
166	20240605	155300	41617430	9650	9650	9650	9650	0
167	20240605	155200	41617430	9650	9650	9650	9650	0
168	20240605	155100	41617430	9650	9650	9650	9650	0
169	20240605	155000	41617430	9650	9650	9650	9650	0
170	20240605	154900	41617430	9650	9650	9650	9650	0
171	20240605	154800	41617430	9650	9650	9650	9650	0
172	20240605	154700	41617430	9650	9650	9650	9650	0
173	20240605	154600	41617430	9650	9650	9650	9650	0
174	20240605	154500	41617430	9650	9650	9650	9650	0
175	20240605	154400	41617430	9650	9650	9650	9650	0
176	20240605	154300	41617430	9650	9650	9650	9650	0
177	20240605	154200	41617430	9650	9650	9650	9650	0
178	20240605	154100	41617430	9650	9650	9650	9650	0
179	20240605	154000	41617430	9650	9650	9650	9650	0
180	20240605	153900	41617430	9650	9650	9650	9650	0
181	20240605	153800	41617430	9650	9650	9650	9650	0
182	20240605	153700	41617430	9650	9650	9650	9650	33
183	20240605	153600	41617430	9650	9650	9650	9650	0
184	20240605	153500	41617430	9650	9650	9650	9650	0
185	20240605	153400	41617430	9650	9650	9650	9650	0
186	20240605	153300	41617430	9650	9650	9650	9650	0
187	20240605	153200	41617430	9650	9650	9650	9650	0
188	20240605	153100	41617430	9650	9650	9650	9650	0
189	20240605	153000	41617430	9650	9650	9650	9650	33
190	20240605	152900	41298980	9640	9640	9640	9640	0
191	20240605	152800	41298980	9640	9640	9640	9640	0
192	20240605	152700	41298980	9640	9640	9640	9640	0
193	20240605	152600	41298980	9640	9640	9640	9640	0
194	20240605	152500	41298980	9640	9640	9640	9640	0
195	20240605	152400	41298980	9640	9640	9640	9640	0
196	20240605	152300	41298980	9640	9640	9640	9640	0
197	20240605	152200	41298980	9640	9640	9640	9640	0
198	20240605	152100	41298980	9640	9640	9640	9640	0
199	20240605	152000	41298980	9640	9640	9640	9640	0
200	20240605	151900	41298980	9640	9640	9640	9640	6
201	20240605	151800	41241140	9640	9640	9640	9640	0
202	20240605	151700	41241140	9640	9640	9640	9640	0
203	20240605	151600	41241140	9640	9640	9640	9640	6
204	20240605	151500	41183300	9640	9640	9640	9640	5
205	20240605	151400	41135100	9650	9640	9650	9640	143
206	20240605	151300	39755580	9640	9640	9640	9640	3
207	20240605	151200	39726660	9630	9630	9630	9630	0
208	20240605	151100	39726660	9630	9650	9650	9630	124
209	20240605	151000	38530650	9640	9640	9640	9640	0
210	20240605	150900	38530650	9640	9640	9640	9640	1
211	20240605	150800	38521010	9640	9640	9640	9640	1
212	20240605	150700	38511370	9640	9640	9640	9640	0
213	20240605	150600	38511370	9640	9640	9640	9640	1
214	20240605	150500	38501730	9640	9640	9640	9640	0
215	20240605	150400	38501730	9640	9640	9640	9640	1
216	20240605	150300	38492090	9640	9640	9640	9640	1
217	20240605	150200	38482450	9640	9640	9640	9640	0
218	20240605	150100	38482450	9640	9640	9640	9640	1
219	20240605	150000	38472810	9640	9640	9640	9640	0
220	20240605	145900	38472810	9640	9640	9640	9640	1
221	20240605	145800	38463170	9640	9640	9640	9640	1
222	20240605	145700	38453530	9640	9640	9640	9640	0
223	20240605	145600	38453530	9640	9640	9640	9640	1
224	20240605	145500	38443890	9650	9650	9650	9650	1
225	20240605	145400	38434240	9640	9640	9640	9640	1
226	20240605	145300	38424600	9640	9640	9640	9640	1
227	20240605	145200	38414960	9640	9640	9640	9640	0
228	20240605	145100	38414960	9640	9640	9640	9640	1
229	20240605	145000	38405320	9650	9650	9650	9650	0
230	20240605	144900	38405320	9650	9650	9650	9650	0
231	20240605	144800	38405320	9650	9650	9650	9650	0
232	20240605	144700	38405320	9650	9650	9650	9650	0
233	20240605	144600	38405320	9650	9650	9650	9650	0
234	20240605	144500	38405320	9650	9650	9650	9650	0
235	20240605	144400	38405320	9650	9650	9650	9650	0
236	20240605	144300	38405320	9650	9650	9650	9650	0
237	20240605	144200	38405320	9650	9650	9650	9650	0
238	20240605	144100	38405320	9650	9650	9650	9650	0
239	20240605	144000	38405320	9650	9650	9650	9650	0
240	20240605	143900	38405320	9650	9650	9650	9650	5
241	20240605	143800	38357070	9650	9650	9650	9650	0
242	20240605	143700	38357070	9650	9650	9650	9650	0
243	20240605	143600	38357070	9650	9650	9650	9650	0
244	20240605	143500	38357070	9650	9650	9650	9650	0
245	20240605	143400	38357070	9650	9650	9650	9650	0
246	20240605	143300	38357070	9650	9650	9650	9650	0
247	20240605	143200	38357070	9650	9650	9650	9650	0
248	20240605	143100	38357070	9650	9650	9650	9650	0
249	20240605	143000	38357070	9650	9650	9650	9650	0
250	20240605	142900	38357070	9650	9650	9650	9650	0
251	20240605	142800	38357070	9650	9650	9650	9650	0
252	20240605	142700	38357070	9650	9650	9650	9650	0
253	20240605	142600	38357070	9650	9650	9650	9650	0
254	20240605	142500	38357070	9650	9650	9650	9650	0
255	20240605	142400	38357070	9650	9650	9650	9650	0
256	20240605	142300	38357070	9650	9650	9650	9650	104
257	20240605	142200	37353470	9640	9640	9640	9640	0
258	20240605	142100	37353470	9640	9640	9640	9640	0
259	20240605	142000	37353470	9640	9640	9640	9640	0
260	20240605	141900	37353470	9640	9640	9640	9640	0
261	20240605	141800	37353470	9640	9640	9640	9640	0
262	20240605	141700	37353470	9640	9640	9640	9640	0
263	20240605	141600	37353470	9640	9640	9640	9640	0
264	20240605	141500	37353470	9640	9640	9640	9640	0
265	20240605	141400	37353470	9640	9640	9640	9640	0
266	20240605	141300	37353470	9640	9640	9640	9640	0
267	20240605	141200	37353470	9640	9640	9640	9640	101
268	20240605	141100	36379830	9650	9650	9650	9650	0
269	20240605	141000	36379830	9650	9650	9650	9650	0
270	20240605	140900	36379830	9650	9650	9650	9650	0
271	20240605	140800	36379830	9650	9650	9650	9650	0
272	20240605	140700	36379830	9650	9650	9650	9650	0
273	20240605	140600	36379830	9650	9650	9650	9650	0
274	20240605	140500	36379830	9650	9650	9650	9650	0
275	20240605	140400	36379830	9650	9640	9650	9640	11
276	20240605	140300	36273780	9650	9650	9650	9650	0
277	20240605	140200	36273780	9650	9650	9650	9650	0
278	20240605	140100	36273780	9650	9650	9650	9650	0
279	20240605	140000	36273780	9650	9650	9650	9650	0
280	20240605	135900	36273780	9650	9650	9650	9650	0
281	20240605	135800	36273780	9650	9650	9650	9650	0
282	20240605	135700	36273780	9650	9650	9650	9650	0
283	20240605	135600	36273780	9650	9650	9650	9650	0
284	20240605	135500	36273780	9650	9650	9650	9650	0
285	20240605	135400	36273780	9650	9650	9650	9650	0
286	20240605	135300	36273780	9650	9650	9650	9650	0
287	20240605	135200	36273780	9650	9640	9650	9640	13
288	20240605	135100	36148450	9650	9650	9650	9650	0
289	20240605	135000	36148450	9650	9650	9650	9650	0
290	20240605	134900	36148450	9650	9650	9650	9650	0
291	20240605	134800	36148450	9650	9650	9650	9650	0
292	20240605	134700	36148450	9650	9650	9650	9650	0
293	20240605	134600	36148450	9650	9650	9650	9650	0
294	20240605	134500	36148450	9650	9650	9650	9650	0
295	20240605	134400	36148450	9650	9650	9650	9650	0
296	20240605	134300	36148450	9650	9650	9650	9650	0
297	20240605	134200	36148450	9650	9650	9650	9650	0
298	20240605	134100	36148450	9650	9650	9650	9650	0
299	20240605	134000	36148450	9650	9650	9650	9650	0
300	20240605	133900	36148450	9650	9650	9650	9650	0
301	20240605	133800	36148450	9650	9650	9650	9650	0
302	20240605	133700	36148450	9650	9650	9650	9650	0
303	20240605	133600	36148450	9650	9650	9650	9650	0
304	20240605	133500	36148450	9650	9650	9650	9650	0
305	20240605	133400	36148450	9650	9650	9650	9650	0
306	20240605	133300	36148450	9650	9650	9650	9650	0
307	20240605	133200	36148450	9650	9650	9650	9650	0
308	20240605	133100	36148450	9650	9650	9650	9650	0
309	20240605	133000	36148450	9650	9650	9650	9650	0
310	20240605	132900	36148450	9650	9650	9650	9650	0
311	20240605	132800	36148450	9650	9640	9650	9640	2
312	20240605	132700	36129160	9650	9650	9650	9650	0
313	20240605	132600	36129160	9650	9650	9650	9650	0
314	20240605	132500	36129160	9650	9640	9650	9640	2
315	20240605	132400	36109870	9650	9650	9650	9650	0
316	20240605	132300	36109870	9650	9640	9650	9640	11
317	20240605	132200	36003820	9650	9650	9650	9650	0
318	20240605	132100	36003820	9650	9650	9650	9650	0
319	20240605	132000	36003820	9650	9650	9650	9650	0
320	20240605	131900	36003820	9650	9650	9650	9650	0
321	20240605	131800	36003820	9650	9650	9650	9650	0
322	20240605	131700	36003820	9650	9650	9650	9650	0
323	20240605	131600	36003820	9650	9650	9650	9650	0
324	20240605	131500	36003820	9650	9650	9650	9650	0
325	20240605	131400	36003820	9650	9650	9650	9650	0
326	20240605	131300	36003820	9650	9650	9650	9650	0
327	20240605	131200	36003820	9650	9640	9650	9640	101
328	20240605	131100	35030170	9640	9640	9640	9640	0
329	20240605	131000	35030170	9640	9640	9640	9640	0
330	20240605	130900	35030170	9640	9640	9640	9640	0
331	20240605	130800	35030170	9640	9640	9640	9640	0
332	20240605	130700	35030170	9640	9640	9640	9640	0
333	20240605	130600	35030170	9640	9640	9640	9640	0
334	20240605	130500	35030170	9640	9640	9640	9640	0
335	20240605	130400	35030170	9640	9640	9640	9640	0
336	20240605	130300	35030170	9640	9640	9640	9640	0
337	20240605	130200	35030170	9640	9640	9640	9640	0
338	20240605	130100	35030170	9640	9640	9640	9640	0
339	20240605	130000	35030170	9640	9640	9640	9640	1
340	20240605	125900	35020530	9640	9640	9640	9640	0
341	20240605	125800	35020530	9640	9640	9640	9640	0
342	20240605	125700	35020530	9640	9640	9640	9640	0
343	20240605	125600	35020530	9640	9640	9640	9640	0
344	20240605	125500	35020530	9640	9640	9640	9640	0
345	20240605	125400	35020530	9640	9640	9640	9640	1
346	20240605	125300	35010890	9640	9640	9640	9640	0
347	20240605	125200	35010890	9640	9640	9640	9640	0
348	20240605	125100	35010890	9640	9640	9640	9640	0
349	20240605	125000	35010890	9640	9640	9640	9640	0
350	20240605	124900	35010890	9640	9640	9640	9640	17
351	20240605	124800	34847010	9630	9630	9630	9630	0
352	20240605	124700	34847010	9630	9630	9630	9630	0
353	20240605	124600	34847010	9630	9630	9630	9630	0
354	20240605	124500	34847010	9630	9630	9630	9630	0
355	20240605	124400	34847010	9630	9630	9630	9630	0
356	20240605	124300	34847010	9630	9630	9630	9630	0
357	20240605	124200	34847010	9630	9630	9630	9630	0
358	20240605	124100	34847010	9630	9630	9630	9630	0
359	20240605	124000	34847010	9630	9630	9630	9630	0
360	20240605	123900	34847010	9630	9630	9630	9630	0
361	20240605	123800	34847010	9630	9630	9630	9630	0
362	20240605	123700	34847010	9630	9630	9630	9630	0
363	20240605	123600	34847010	9630	9630	9630	9630	0
364	20240605	123500	34847010	9630	9630	9630	9630	0
365	20240605	123400	34847010	9630	9630	9630	9630	0
366	20240605	123300	34847010	9630	9630	9630	9630	0
367	20240605	123200	34847010	9630	9630	9630	9630	0
368	20240605	123100	34847010	9630	9630	9630	9630	0
369	20240605	123000	34847010	9630	9630	9630	9630	0
370	20240605	122900	34847010	9630	9630	9630	9630	0
371	20240605	122800	34847010	9630	9630	9630	9630	0
372	20240605	122700	34847010	9630	9630	9630	9630	0
373	20240605	122600	34847010	9630	9630	9630	9630	0
374	20240605	122500	34847010	9630	9630	9630	9630	0
375	20240605	122400	34847010	9630	9630	9630	9630	0
376	20240605	122300	34847010	9630	9630	9630	9630	0
377	20240605	122200	34847010	9630	9630	9630	9630	0
378	20240605	122100	34847010	9630	9630	9630	9630	0
379	20240605	122000	34847010	9630	9630	9630	9630	0
380	20240605	121900	34847010	9630	9630	9630	9630	0
381	20240605	121800	34847010	9630	9630	9630	9630	0
382	20240605	121700	34847010	9630	9630	9630	9630	9
383	20240605	121600	34760340	9640	9640	9640	9640	0
384	20240605	121500	34760340	9640	9640	9640	9640	0
385	20240605	121400	34760340	9640	9640	9640	9640	0
386	20240605	121300	34760340	9640	9640	9640	9640	0
387	20240605	121200	34760340	9640	9640	9640	9640	0
388	20240605	121100	34760340	9640	9640	9640	9640	0
389	20240605	121000	34760340	9640	9640	9640	9640	0
390	20240605	120900	34760340	9640	9640	9640	9640	0
391	20240605	120800	34760340	9640	9640	9640	9640	0
392	20240605	120700	34760340	9640	9640	9640	9640	0
393	20240605	120600	34760340	9640	9640	9640	9640	0
394	20240605	120500	34760340	9640	9640	9640	9640	0
395	20240605	120400	34760340	9640	9640	9640	9640	0
396	20240605	120300	34760340	9640	9640	9640	9640	0
397	20240605	120200	34760340	9640	9640	9640	9640	0
398	20240605	120100	34760340	9640	9640	9640	9640	0
399	20240605	120000	34760340	9640	9640	9640	9640	0
400	20240605	115900	34760340	9640	9640	9640	9640	0
401	20240605	115800	34760340	9640	9640	9640	9640	0
402	20240605	115700	34760340	9640	9640	9640	9640	0
403	20240605	115600	34760340	9640	9640	9640	9640	0
404	20240605	115500	34760340	9640	9630	9640	9630	101
405	20240605	115400	33786710	9640	9640	9640	9640	100
406	20240605	115300	32822710	9640	9640	9640	9640	0
407	20240605	115200	32822710	9640	9640	9640	9640	0
408	20240605	115100	32822710	9640	9640	9640	9640	0
409	20240605	115000	32822710	9640	9640	9640	9640	0
410	20240605	114900	32822710	9640	9640	9640	9640	0
411	20240605	114800	32822710	9640	9640	9640	9640	0
412	20240605	114700	32822710	9640	9640	9640	9640	0
413	20240605	114600	32822710	9640	9640	9640	9640	0
414	20240605	114500	32822710	9640	9640	9640	9640	0
415	20240605	114400	32822710	9640	9640	9640	9640	0
416	20240605	114300	32822710	9640	9640	9640	9640	0
417	20240605	114200	32822710	9640	9640	9640	9640	0
418	20240605	114100	32822710	9640	9640	9640	9640	0
419	20240605	114000	32822710	9640	9640	9640	9640	0
420	20240605	113900	32822710	9640	9640	9640	9640	0
421	20240605	113800	32822710	9640	9630	9640	9630	20
422	20240605	113700	32630010	9630	9630	9630	9630	0
423	20240605	113600	32630010	9630	9630	9630	9630	0
424	20240605	113500	32630010	9630	9630	9630	9630	0
425	20240605	113400	32630010	9630	9630	9630	9630	0
426	20240605	113300	32630010	9630	9630	9630	9630	0
427	20240605	113200	32630010	9630	9630	9630	9630	0
428	20240605	113100	32630010	9630	9630	9630	9630	0
429	20240605	113000	32630010	9630	9630	9630	9630	0
430	20240605	112900	32630010	9630	9630	9630	9630	0
431	20240605	112800	32630010	9630	9630	9630	9630	0
432	20240605	112700	32630010	9630	9630	9630	9630	0
433	20240605	112600	32630010	9630	9630	9630	9630	0
434	20240605	112500	32630010	9630	9630	9630	9630	0
435	20240605	112400	32630010	9630	9630	9630	9630	0
436	20240605	112300	32630010	9630	9630	9630	9630	0
437	20240605	112200	32630010	9630	9630	9630	9630	0
438	20240605	112100	32630010	9630	9630	9630	9630	0
439	20240605	112000	32630010	9630	9630	9640	9630	3
440	20240605	111900	32601110	9640	9620	9640	9620	162
441	20240605	111800	31042650	9620	9620	9620	9620	0
442	20240605	111700	31042650	9620	9620	9620	9620	0
443	20240605	111600	31042650	9620	9620	9620	9620	0
444	20240605	111500	31042650	9620	9620	9620	9620	0
445	20240605	111400	31042650	9620	9620	9620	9620	0
446	20240605	111300	31042650	9620	9620	9620	9620	0
447	20240605	111200	31042650	9620	9620	9620	9620	0
448	20240605	111100	31042650	9620	9620	9620	9620	0
449	20240605	111000	31042650	9620	9620	9620	9620	20
450	20240605	110900	30850250	9620	9620	9620	9620	0
451	20240605	110800	30850250	9620	9620	9620	9620	0
452	20240605	110700	30850250	9620	9630	9630	9620	1065
453	20240605	110600	20599560	9640	9640	9640	9640	0
454	20240605	110500	20599560	9640	9640	9640	9640	0
455	20240605	110400	20599560	9640	9640	9640	9640	0
456	20240605	110300	20599560	9640	9640	9640	9640	0
457	20240605	110200	20599560	9640	9640	9640	9640	49
458	20240605	110100	20127200	9650	9640	9650	9640	55
459	20240605	110000	19596990	9640	9640	9640	9640	615
460	20240605	105900	13668390	9640	9640	9640	9640	0
461	20240605	105800	13668390	9640	9640	9640	9640	0
462	20240605	105700	13668390	9640	9640	9640	9640	9
463	20240605	105600	13581630	9650	9650	9650	9650	0
464	20240605	105500	13581630	9650	9650	9650	9650	0
465	20240605	105400	13581630	9650	9650	9650	9650	0
466	20240605	105300	13581630	9650	9650	9650	9650	0
467	20240605	105200	13581630	9650	9650	9650	9650	0
468	20240605	105100	13581630	9650	9650	9650	9650	0
469	20240605	105000	13581630	9650	9650	9650	9650	0
470	20240605	104900	13581630	9650	9650	9650	9650	0
471	20240605	104800	13581630	9650	9650	9650	9650	0
472	20240605	104700	13581630	9650	9650	9650	9650	0
473	20240605	104600	13581630	9650	9650	9650	9650	0
474	20240605	104500	13581630	9650	9650	9650	9650	0
475	20240605	104400	13581630	9650	9650	9650	9650	0
476	20240605	104300	13581630	9650	9650	9650	9650	0
477	20240605	104200	13581630	9650	9650	9650	9650	0
478	20240605	104100	13581630	9650	9650	9650	9650	1
479	20240605	104000	13571980	9650	9650	9650	9650	239
480	20240605	103900	11265630	9660	9660	9660	9660	4
481	20240605	103800	11226990	9660	9660	9660	9660	0
482	20240605	103700	11226990	9660	9660	9660	9660	0
483	20240605	103600	11226990	9660	9660	9660	9660	5
484	20240605	103500	11178690	9660	9660	9660	9660	0
485	20240605	103400	11178690	9660	9660	9660	9660	0
486	20240605	103300	11178690	9660	9660	9660	9660	0
487	20240605	103200	11178690	9660	9660	9660	9660	0
488	20240605	103100	11178690	9660	9660	9660	9660	0
489	20240605	103000	11178690	9660	9660	9660	9660	0
490	20240605	102900	11178690	9660	9660	9660	9660	0
491	20240605	102800	11178690	9660	9660	9660	9660	0
492	20240605	102700	11178690	9660	9660	9660	9660	0
493	20240605	102600	11178690	9660	9660	9660	9660	0
494	20240605	102500	11178690	9660	9660	9660	9660	0
495	20240605	102400	11178690	9660	9660	9660	9660	0
496	20240605	102300	11178690	9660	9660	9660	9660	10
497	20240605	102200	11082090	9660	9660	9660	9660	0
498	20240605	102100	11082090	9660	9660	9660	9660	0
499	20240605	102000	11082090	9660	9660	9660	9660	0
500	20240605	101900	11082090	9660	9660	9660	9660	0
501	20240605	101800	11082090	9660	9660	9660	9660	7
502	20240605	101700	11014470	9660	9660	9660	9660	0
503	20240605	101600	11014470	9660	9660	9660	9660	0
504	20240605	101500	11014470	9660	9660	9660	9660	0
505	20240605	101400	11014470	9660	9660	9660	9660	0
506	20240605	101300	11014470	9660	9660	9660	9660	0
507	20240605	101200	11014470	9660	9660	9660	9660	0
508	20240605	101100	11014470	9660	9660	9660	9660	0
509	20240605	101000	11014470	9660	9660	9660	9660	0
510	20240605	100900	11014470	9660	9660	9660	9660	0
511	20240605	100800	11014470	9660	9660	9660	9660	0
512	20240605	100700	11014470	9660	9660	9660	9660	0
513	20240605	100600	11014470	9660	9660	9660	9660	0
514	20240605	100500	11014470	9660	9660	9660	9660	120
515	20240605	100400	9855270	9660	9660	9660	9660	0
516	20240605	100300	9855270	9660	9660	9660	9660	0
517	20240605	100200	9855270	9660	9660	9660	9660	0
518	20240605	100100	9855270	9660	9660	9660	9660	0
519	20240605	100000	9855270	9660	9660	9660	9660	0
520	20240605	095900	9855270	9660	9660	9660	9660	0
521	20240605	095800	9855270	9660	9660	9660	9660	0
522	20240605	095700	9855270	9660	9660	9660	9660	0
523	20240605	095600	9855270	9660	9660	9660	9660	1
524	20240605	095500	9845610	9660	9660	9660	9660	0
525	20240605	095400	9845610	9660	9660	9660	9660	0
526	20240605	095300	9845610	9660	9660	9660	9660	0
527	20240605	095200	9845610	9660	9660	9660	9660	0
528	20240605	095100	9845610	9660	9660	9660	9660	0
529	20240605	095000	9845610	9660	9660	9660	9660	0
530	20240605	094900	9845610	9660	9660	9660	9660	0
531	20240605	094800	9845610	9660	9660	9670	9660	11
532	20240605	094700	9739260	9700	9700	9700	9700	0
533	20240605	094600	9739260	9700	9700	9700	9700	0
534	20240605	094500	9739260	9700	9700	9700	9700	0
535	20240605	094400	9739260	9700	9700	9700	9700	0
536	20240605	094300	9739260	9700	9690	9700	9660	3
537	20240605	094200	9710210	9660	9700	9700	9660	28
538	20240605	094100	9439200	9660	9660	9700	9660	23
539	20240605	094000	9216580	9660	9660	9660	9660	0
540	20240605	093900	9216580	9660	9660	9660	9660	0
541	20240605	093800	9216580	9660	9660	9660	9660	0
542	20240605	093700	9216580	9660	9720	9720	9660	26
543	20240605	093600	8965240	9680	9680	9680	9680	1
544	20240605	093500	8955560	9720	9720	9720	9720	0
545	20240605	093400	8955560	9720	9720	9720	9720	0
546	20240605	093300	8955560	9720	9720	9720	9720	0
547	20240605	093200	8955560	9720	9720	9720	9720	0
548	20240605	093100	8955560	9720	9720	9720	9720	1
549	20240605	093000	8945840	9670	9670	9670	9670	0
550	20240605	092900	8945840	9670	9670	9670	9670	0
551	20240605	092800	8945840	9670	9670	9670	9670	0
552	20240605	092700	8945840	9670	9660	9670	9660	18
553	20240605	092600	8771790	9650	9650	9650	9650	0
554	20240605	092500	8771790	9650	9650	9650	9650	0
555	20240605	092400	8771790	9650	9650	9650	9650	0
556	20240605	092300	8771790	9650	9650	9650	9650	0
557	20240605	092200	8771790	9650	9650	9650	9650	0
558	20240605	092100	8771790	9650	9650	9650	9650	0
559	20240605	092000	8771790	9650	9650	9650	9650	0
560	20240605	091900	8771790	9650	9650	9650	9650	0
561	20240605	091800	8771790	9650	9650	9650	9650	0
562	20240605	091700	8771790	9650	9650	9650	9650	0
563	20240605	091600	8771790	9650	9650	9650	9650	0
564	20240605	091500	8771790	9650	9650	9650	9650	0
565	20240605	091400	8771790	9650	9650	9650	9650	0
566	20240605	091300	8771790	9650	9650	9650	9650	0
567	20240605	091200	8771790	9650	9650	9650	9650	0
568	20240605	091100	8771790	9650	9650	9650	9650	0
569	20240605	091000	8771790	9650	9650	9650	9650	0
570	20240605	090900	8771790	9650	9650	9650	9650	0
571	20240605	090800	8771790	9650	9650	9650	9650	0
572	20240605	090700	8771790	9650	9650	9650	9650	0
573	20240605	090600	8771790	9650	9650	9650	9650	0
574	20240605	090500	8771790	9650	9650	9650	9650	0
575	20240605	090400	8771790	9650	9650	9650	9650	0
576	20240605	090300	8771790	9650	9650	9650	9650	0
577	20240605	090200	8771790	9650	9650	9650	9650	0
578	20240605	090100	8771790	9650	9650	9650	9650	0
579	20240605	090000	8771790	9650	9650	9650	9640	909