KissMeData/004960/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	184400	45964400	6670	6670	6670	6670	450
3	20240627	184300	45964400	6670	6670	6670	6670	0
4	20240627	184200	45964400	6670	6670	6670	6670	0
5	20240627	184100	45964400	6670	6670	6670	6670	0
6	20240627	184000	45964400	6670	6670	6670	6670	0
7	20240627	183900	45964400	6670	6670	6670	6670	0
8	20240627	183800	45964400	6670	6670	6670	6670	0
9	20240627	183700	45964400	6670	6670	6670	6670	0
10	20240627	183600	45964400	6670	6670	6670	6670	0
11	20240627	183500	45964400	6670	6670	6670	6670	0
12	20240627	183400	45964400	6670	6670	6670	6670	0
13	20240627	183300	45964400	6670	6670	6670	6670	0
14	20240627	183200	45964400	6670	6670	6670	6670	0
15	20240627	183100	45964400	6670	6670	6670	6670	0
16	20240627	183000	45964400	6670	6670	6670	6670	0
17	20240627	182900	45964400	6670	6670	6670	6670	0
18	20240627	182800	45964400	6670	6670	6670	6670	0
19	20240627	182700	45964400	6670	6670	6670	6670	0
20	20240627	182600	45964400	6670	6670	6670	6670	0
21	20240627	182500	45964400	6670	6670	6670	6670	0
22	20240627	182400	45964400	6670	6670	6670	6670	0
23	20240627	182300	45964400	6670	6670	6670	6670	0
24	20240627	182200	45964400	6670	6670	6670	6670	0
25	20240627	182100	45964400	6670	6670	6670	6670	0
26	20240627	182000	45964400	6670	6670	6670	6670	0
27	20240627	181900	45964400	6670	6670	6670	6670	0
28	20240627	181800	45964400	6670	6670	6670	6670	0
29	20240627	181700	45964400	6670	6670	6670	6670	0
30	20240627	181600	45964400	6670	6670	6670	6670	0
31	20240627	181500	45964400	6670	6670	6670	6670	0
32	20240627	181400	45964400	6670	6670	6670	6670	450
33	20240627	181300	45964400	6670	6670	6670	6670	0
34	20240627	181200	45964400	6670	6670	6670	6670	0
35	20240627	181100	45964400	6670	6670	6670	6670	0
36	20240627	181000	45964400	6670	6670	6670	6670	0
37	20240627	180900	45964400	6670	6670	6670	6670	0
38	20240627	180800	45964400	6670	6670	6670	6670	0
39	20240627	180700	45964400	6670	6670	6670	6670	0
40	20240627	180600	45964400	6670	6670	6670	6670	0
41	20240627	180500	45964400	6670	6670	6670	6670	0
42	20240627	180400	45964400	6670	6670	6670	6670	0
43	20240627	180300	45964400	6670	6670	6670	6670	0
44	20240627	180200	45964400	6670	6670	6670	6670	0
45	20240627	180100	45964400	6670	6670	6670	6670	0
46	20240627	180000	45964400	6670	6670	6670	6670	0
47	20240627	175900	45964400	6670	6670	6670	6670	0
48	20240627	175800	45964400	6670	6670	6670	6670	0
49	20240627	175700	45964400	6670	6670	6670	6670	0
50	20240627	175600	45964400	6670	6670	6670	6670	0
51	20240627	175500	45964400	6670	6670	6670	6670	0
52	20240627	175400	45964400	6670	6670	6670	6670	0
53	20240627	175300	45964400	6670	6670	6670	6670	0
54	20240627	175200	45964400	6670	6670	6670	6670	0
55	20240627	175100	45964400	6670	6670	6670	6670	0
56	20240627	175000	45964400	6670	6670	6670	6670	0
57	20240627	174900	45964400	6670	6670	6670	6670	0
58	20240627	174800	45964400	6670	6670	6670	6670	0
59	20240627	174700	45964400	6670	6670	6670	6670	0
60	20240627	174600	45964400	6670	6670	6670	6670	0
61	20240627	174500	45964400	6670	6670	6670	6670	0
62	20240627	174400	45964400	6670	6670	6670	6670	450
63	20240627	174300	45964400	6670	6670	6670	6670	0
64	20240627	174200	45964400	6670	6670	6670	6670	0
65	20240627	174100	45964400	6670	6670	6670	6670	0
66	20240627	174000	45964400	6670	6670	6670	6670	0
67	20240627	173900	45964400	6670	6670	6670	6670	0
68	20240627	173800	45964400	6670	6670	6670	6670	0
69	20240627	173700	45964400	6670	6670	6670	6670	0
70	20240627	173600	45964400	6670	6670	6670	6670	0
71	20240627	173500	45964400	6670	6670	6670	6670	0
72	20240627	173400	45964400	6670	6670	6670	6670	0
73	20240627	173300	45964400	6670	6670	6670	6670	0
74	20240627	173200	45964400	6670	6670	6670	6670	0
75	20240627	173100	45964400	6670	6670	6670	6670	0
76	20240627	173000	45964400	6670	6670	6670	6670	0
77	20240627	172900	45964400	6670	6670	6670	6670	0
78	20240627	172800	45964400	6670	6670	6670	6670	0
79	20240627	172700	45964400	6670	6670	6670	6670	0
80	20240627	172600	45964400	6670	6670	6670	6670	0
81	20240627	172500	45964400	6670	6670	6670	6670	0
82	20240627	172400	45964400	6670	6670	6670	6670	0
83	20240627	172300	45964400	6670	6670	6670	6670	0
84	20240627	172200	45964400	6670	6670	6670	6670	0
85	20240627	172100	45964400	6670	6670	6670	6670	0
86	20240627	172000	45964400	6670	6670	6670	6670	0
87	20240627	171900	45964400	6670	6670	6670	6670	0
88	20240627	171800	45964400	6670	6670	6670	6670	0
89	20240627	171700	45964400	6670	6670	6670	6670	0
90	20240627	171600	45964400	6670	6670	6670	6670	0
91	20240627	171500	45964400	6670	6670	6670	6670	0
92	20240627	171400	45964400	6670	6670	6670	6670	450
93	20240627	171300	45964400	6670	6670	6670	6670	0
94	20240627	171200	45964400	6670	6670	6670	6670	0
95	20240627	171100	45964400	6670	6670	6670	6670	0
96	20240627	171000	45964400	6670	6670	6670	6670	0
97	20240627	170900	45964400	6670	6670	6670	6670	0
98	20240627	170800	45964400	6670	6670	6670	6670	0
99	20240627	170700	45964400	6670	6670	6670	6670	0
100	20240627	170600	45964400	6670	6670	6670	6670	0
101	20240627	170500	45964400	6670	6670	6670	6670	0
102	20240627	170400	45964400	6670	6670	6670	6670	0
103	20240627	170300	45964400	6670	6670	6670	6670	0
104	20240627	170200	45964400	6670	6670	6670	6670	0
105	20240627	170100	45964400	6670	6670	6670	6670	0
106	20240627	170000	45964400	6670	6670	6670	6670	0
107	20240627	165900	45964400	6670	6670	6670	6670	0
108	20240627	165800	45964400	6670	6670	6670	6670	0
109	20240627	165700	45964400	6670	6670	6670	6670	0
110	20240627	165600	45964400	6670	6670	6670	6670	0
111	20240627	165500	45964400	6670	6670	6670	6670	0
112	20240627	165400	45964400	6670	6670	6670	6670	0
113	20240627	165300	45964400	6670	6670	6670	6670	0
114	20240627	165200	45964400	6670	6670	6670	6670	0
115	20240627	165100	45964400	6670	6670	6670	6670	0
116	20240627	165000	45964400	6670	6670	6670	6670	0
117	20240627	164900	45964400	6670	6670	6670	6670	0
118	20240627	164800	45964400	6670	6670	6670	6670	0
119	20240627	164700	45964400	6670	6670	6670	6670	0
120	20240627	164600	45964400	6670	6670	6670	6670	0
121	20240627	164500	45964400	6670	6670	6670	6670	0
122	20240627	164400	45964400	6670	6670	6670	6670	450
123	20240627	164300	45964400	6670	6670	6670	6670	0
124	20240627	164200	45964400	6670	6670	6670	6670	0
125	20240627	164100	45964400	6670	6670	6670	6670	0
126	20240627	164000	45964400	6670	6670	6670	6670	0
127	20240627	163900	45964400	6670	6670	6670	6670	0
128	20240627	163800	45964400	6670	6670	6670	6670	0
129	20240627	163700	45964400	6670	6670	6670	6670	0
130	20240627	163600	45964400	6670	6670	6670	6670	0
131	20240627	163500	45964400	6670	6670	6670	6670	0
132	20240627	163400	45964400	6670	6670	6670	6670	0
133	20240627	163300	45964400	6670	6670	6670	6670	0
134	20240627	163200	45964400	6670	6670	6670	6670	0
135	20240627	163100	45964400	6670	6670	6670	6670	0
136	20240627	163000	45964400	6670	6670	6670	6670	0
137	20240627	162900	45964400	6670	6670	6670	6670	0
138	20240627	162800	45964400	6670	6670	6670	6670	0
139	20240627	162700	45964400	6670	6670	6670	6670	0
140	20240627	162600	45964400	6670	6670	6670	6670	0
141	20240627	162500	45964400	6670	6670	6670	6670	0
142	20240627	162400	45964400	6670	6670	6670	6670	0
143	20240627	162300	45964400	6670	6670	6670	6670	0
144	20240627	162200	45964400	6670	6670	6670	6670	0
145	20240627	162100	45964400	6670	6670	6670	6670	0
146	20240627	162000	45964400	6670	6670	6670	6670	0
147	20240627	161900	45964400	6670	6670	6670	6670	0
148	20240627	161800	45964400	6670	6670	6670	6670	0
149	20240627	161700	45964400	6670	6670	6670	6670	0
150	20240627	161600	45964400	6670	6670	6670	6670	0
151	20240627	161500	45964400	6670	6670	6670	6670	0
152	20240627	161400	45964400	6670	6670	6670	6670	450
153	20240627	161300	45964400	6670	6670	6670	6670	0
154	20240627	161200	45964400	6670	6670	6670	6670	0
155	20240627	161100	45964400	6670	6670	6670	6670	0
156	20240627	161000	45964400	6670	6670	6670	6670	0
157	20240627	160900	45964400	6670	6670	6670	6670	0
158	20240627	160800	45964400	6670	6670	6670	6670	0
159	20240627	160700	45964400	6670	6670	6670	6670	0
160	20240627	160600	45964400	6670	6670	6670	6670	0
161	20240627	160500	45964400	6670	6670	6670	6670	0
162	20240627	160400	45964400	6670	6670	6670	6670	0
163	20240627	160300	45964400	6670	6670	6670	6670	0
164	20240627	160200	45964400	6670	6670	6670	6670	0
165	20240627	160100	45964400	6670	6670	6670	6670	0
166	20240627	160000	45964400	6670	6670	6670	6670	0
167	20240627	155900	45964400	6670	6670	6670	6670	0
168	20240627	155800	45964400	6670	6670	6670	6670	0
169	20240627	155700	45964400	6670	6670	6670	6670	0
170	20240627	155600	45964400	6670	6670	6670	6670	0
171	20240627	155500	45964400	6670	6670	6670	6670	0
172	20240627	155400	45964400	6670	6670	6670	6670	0
173	20240627	155300	45964400	6670	6670	6670	6670	0
174	20240627	155200	45964400	6670	6670	6670	6670	0
175	20240627	155100	45964400	6670	6670	6670	6670	0
176	20240627	155000	45964400	6670	6670	6670	6670	0
177	20240627	154900	45964400	6670	6670	6670	6670	0
178	20240627	154800	45964400	6670	6670	6670	6670	0
179	20240627	154700	45964400	6670	6670	6670	6670	0
180	20240627	154600	45964400	6670	6670	6670	6670	0
181	20240627	154500	45964400	6670	6670	6670	6670	0
182	20240627	154400	45964400	6670	6670	6670	6670	450
183	20240627	154300	45964400	6670	6670	6670	6670	0
184	20240627	154200	45964400	6670	6670	6670	6670	0
185	20240627	154100	45964400	6670	6670	6670	6670	0
186	20240627	154000	45964400	6670	6670	6670	6670	0
187	20240627	153900	45964400	6670	6670	6670	6670	0
188	20240627	153800	45964400	6670	6670	6670	6670	0
189	20240627	153700	45964400	6670	6670	6670	6670	0
190	20240627	153600	45964400	6670	6670	6670	6670	0
191	20240627	153500	45964400	6670	6670	6670	6670	0
192	20240627	153400	45964400	6670	6670	6670	6670	0
193	20240627	153300	45964400	6670	6670	6670	6670	0
194	20240627	153200	45964400	6670	6670	6670	6670	0
195	20240627	153100	45964400	6670	6670	6670	6670	0
196	20240627	153000	45964400	6670	6670	6670	6670	450
197	20240627	152900	42962900	6650	6650	6650	6650	0
198	20240627	152800	42962900	6650	6650	6650	6650	0
199	20240627	152700	42962900	6650	6650	6650	6650	0
200	20240627	152600	42962900	6650	6650	6650	6650	0
201	20240627	152500	42962900	6650	6650	6650	6650	0
202	20240627	152400	42962900	6650	6650	6650	6650	0
203	20240627	152300	42962900	6650	6650	6650	6650	0
204	20240627	152200	42962900	6650	6650	6650	6650	0
205	20240627	152100	42962900	6650	6650	6650	6650	0
206	20240627	152000	42962900	6650	6650	6650	6650	0
207	20240627	151900	42962900	6650	6640	6650	6620	41
208	20240627	151800	42691250	6630	6630	6630	6630	0
209	20240627	151700	42691250	6630	6630	6630	6630	0
210	20240627	151600	42691250	6630	6630	6630	6630	0
211	20240627	151500	42691250	6630	6630	6630	6630	0
212	20240627	151400	42691250	6630	6630	6630	6630	0
213	20240627	151300	42691250	6630	6630	6630	6630	0
214	20240627	151200	42691250	6630	6630	6630	6630	33
215	20240627	151100	42472460	6640	6640	6640	6640	0
216	20240627	151000	42472460	6640	6640	6640	6640	0
217	20240627	150900	42472460	6640	6640	6640	6640	0
218	20240627	150800	42472460	6640	6640	6640	6640	0
219	20240627	150700	42472460	6640	6640	6640	6640	0
220	20240627	150600	42472460	6640	6640	6640	6640	0
221	20240627	150500	42472460	6640	6640	6640	6640	0
222	20240627	150400	42472460	6640	6640	6640	6640	1
223	20240627	150300	42465820	6620	6620	6620	6620	0
224	20240627	150200	42465820	6620	6620	6620	6620	23
225	20240627	150100	42313560	6620	6620	6620	6620	0
226	20240627	150000	42313560	6620	6620	6620	6620	35
227	20240627	145900	42081860	6620	6620	6620	6620	0
228	20240627	145800	42081860	6620	6620	6620	6620	0
229	20240627	145700	42081860	6620	6620	6620	6620	0
230	20240627	145600	42081860	6620	6620	6620	6620	0
231	20240627	145500	42081860	6620	6620	6620	6620	0
232	20240627	145400	42081860	6620	6620	6620	6620	0
233	20240627	145300	42081860	6620	6620	6620	6620	0
234	20240627	145200	42081860	6620	6620	6620	6620	0
235	20240627	145100	42081860	6620	6620	6620	6620	0
236	20240627	145000	42081860	6620	6620	6620	6620	0
237	20240627	144900	42081860	6620	6620	6620	6620	0
238	20240627	144800	42081860	6620	6620	6620	6620	0
239	20240627	144700	42081860	6620	6620	6620	6620	0
240	20240627	144600	42081860	6620	6620	6620	6620	0
241	20240627	144500	42081860	6620	6620	6620	6620	0
242	20240627	144400	42081860	6620	6620	6620	6620	0
243	20240627	144300	42081860	6620	6620	6620	6620	0
244	20240627	144200	42081860	6620	6620	6620	6620	23
245	20240627	144100	41929600	6640	6640	6640	6640	0
246	20240627	144000	41929600	6640	6640	6640	6640	0
247	20240627	143900	41929600	6640	6640	6640	6640	0
248	20240627	143800	41929600	6640	6640	6640	6640	0
249	20240627	143700	41929600	6640	6640	6640	6640	0
250	20240627	143600	41929600	6640	6640	6640	6640	1
251	20240627	143500	41922960	6620	6620	6620	6620	0
252	20240627	143400	41922960	6620	6620	6620	6620	0
253	20240627	143300	41922960	6620	6620	6620	6620	0
254	20240627	143200	41922960	6620	6620	6620	6620	0
255	20240627	143100	41922960	6620	6620	6620	6620	0
256	20240627	143000	41922960	6620	6620	6620	6620	0
257	20240627	142900	41922960	6620	6620	6620	6620	0
258	20240627	142800	41922960	6620	6620	6620	6620	0
259	20240627	142700	41922960	6620	6620	6620	6620	1
260	20240627	142600	41916340	6640	6640	6640	6640	0
261	20240627	142500	41916340	6640	6640	6640	6640	0
262	20240627	142400	41916340	6640	6640	6640	6640	0
263	20240627	142300	41916340	6640	6640	6640	6640	0
264	20240627	142200	41916340	6640	6640	6640	6640	0
265	20240627	142100	41916340	6640	6640	6640	6640	0
266	20240627	142000	41916340	6640	6640	6640	6640	0
267	20240627	141900	41916340	6640	6640	6640	6640	0
268	20240627	141800	41916340	6640	6640	6640	6640	0
269	20240627	141700	41916340	6640	6640	6640	6640	0
270	20240627	141600	41916340	6640	6640	6640	6640	0
271	20240627	141500	41916340	6640	6640	6640	6640	0
272	20240627	141400	41916340	6640	6640	6640	6640	0
273	20240627	141300	41916340	6640	6640	6640	6640	0
274	20240627	141200	41916340	6640	6640	6640	6640	0
275	20240627	141100	41916340	6640	6640	6640	6640	1
276	20240627	141000	41909700	6620	6620	6620	6620	0
277	20240627	140900	41909700	6620	6620	6620	6620	0
278	20240627	140800	41909700	6620	6630	6630	6620	434
279	20240627	140700	39036300	6640	6640	6640	6640	0
280	20240627	140600	39036300	6640	6640	6640	6640	0
281	20240627	140500	39036300	6640	6640	6640	6640	0
282	20240627	140400	39036300	6640	6640	6640	6640	0
283	20240627	140300	39036300	6640	6640	6640	6640	0
284	20240627	140200	39036300	6640	6650	6650	6640	5
285	20240627	140100	39003090	6650	6650	6650	6650	0
286	20240627	140000	39003090	6650	6650	6650	6650	0
287	20240627	135900	39003090	6650	6650	6650	6650	0
288	20240627	135800	39003090	6650	6650	6650	6650	0
289	20240627	135700	39003090	6650	6650	6650	6650	1
290	20240627	135600	38996440	6640	6640	6640	6640	0
291	20240627	135500	38996440	6640	6640	6640	6640	0
292	20240627	135400	38996440	6640	6640	6640	6640	5
293	20240627	135300	38963240	6640	6640	6640	6640	1
294	20240627	135200	38956600	6640	6640	6640	6640	0
295	20240627	135100	38956600	6640	6640	6640	6640	0
296	20240627	135000	38956600	6640	6640	6640	6640	1
297	20240627	134900	38949960	6640	6640	6640	6640	1
298	20240627	134800	38943320	6630	6630	6630	6630	0
299	20240627	134700	38943320	6630	6630	6630	6630	0
300	20240627	134600	38943320	6630	6630	6630	6630	95
301	20240627	134500	38313470	6640	6640	6640	6640	0
302	20240627	134400	38313470	6640	6640	6640	6640	2
303	20240627	134300	38300190	6640	6640	6640	6640	0
304	20240627	134200	38300190	6640	6640	6640	6640	0
305	20240627	134100	38300190	6640	6640	6640	6640	19
306	20240627	134000	38174030	6630	6630	6630	6630	0
307	20240627	133900	38174030	6630	6630	6630	6630	61
308	20240627	133800	37769600	6640	6640	6640	6640	0
309	20240627	133700	37769600	6640	6640	6640	6640	1
310	20240627	133600	37762960	6640	6640	6640	6640	0
311	20240627	133500	37762960	6640	6640	6640	6640	0
312	20240627	133400	37762960	6640	6640	6640	6640	0
313	20240627	133300	37762960	6640	6640	6640	6640	0
314	20240627	133200	37762960	6640	6640	6640	6640	3
315	20240627	133100	37743040	6650	6650	6650	6650	0
316	20240627	133000	37743040	6650	6650	6650	6650	0
317	20240627	132900	37743040	6650	6650	6650	6650	3
318	20240627	132800	37723090	6650	6650	6650	6650	0
319	20240627	132700	37723090	6650	6650	6650	6650	0
320	20240627	132600	37723090	6650	6650	6650	6650	0
321	20240627	132500	37723090	6650	6650	6650	6650	0
322	20240627	132400	37723090	6650	6650	6650	6650	0
323	20240627	132300	37723090	6650	6650	6650	6650	0
324	20240627	132200	37723090	6650	6650	6650	6650	0
325	20240627	132100	37723090	6650	6650	6650	6650	0
326	20240627	132000	37723090	6650	6650	6650	6650	50
327	20240627	131900	37390590	6650	6650	6650	6650	0
328	20240627	131800	37390590	6650	6650	6650	6650	0
329	20240627	131700	37390590	6650	6650	6650	6650	0
330	20240627	131600	37390590	6650	6650	6650	6650	0
331	20240627	131500	37390590	6650	6650	6650	6650	0
332	20240627	131400	37390590	6650	6650	6650	6650	0
333	20240627	131300	37390590	6650	6650	6650	6650	0
334	20240627	131200	37390590	6650	6650	6650	6650	8
335	20240627	131100	37337390	6660	6660	6660	6660	0
336	20240627	131000	37337390	6660	6660	6660	6660	3
337	20240627	130900	37317410	6660	6660	6660	6660	2
338	20240627	130800	37304090	6660	6660	6660	6660	3
339	20240627	130700	37284110	6660	6660	6660	6660	0
340	20240627	130600	37284110	6660	6660	6660	6660	0
341	20240627	130500	37284110	6660	6660	6660	6660	0
342	20240627	130400	37284110	6660	6660	6660	6660	0
343	20240627	130300	37284110	6660	6660	6660	6660	0
344	20240627	130200	37284110	6660	6660	6660	6660	0
345	20240627	130100	37284110	6660	6660	6660	6660	0
346	20240627	130000	37284110	6660	6660	6660	6660	0
347	20240627	125900	37284110	6660	6660	6660	6660	0
348	20240627	125800	37284110	6660	6660	6660	6660	1
349	20240627	125700	37277450	6650	6650	6650	6650	67
350	20240627	125600	36831900	6650	6650	6650	6650	0
351	20240627	125500	36831900	6650	6650	6650	6650	0
352	20240627	125400	36831900	6650	6650	6650	6650	0
353	20240627	125300	36831900	6650	6650	6650	6650	1
354	20240627	125200	36825250	6650	6650	6650	6650	0
355	20240627	125100	36825250	6650	6650	6650	6650	0
356	20240627	125000	36825250	6650	6650	6650	6650	0
357	20240627	124900	36825250	6650	6650	6650	6650	0
358	20240627	124800	36825250	6650	6650	6650	6650	0
359	20240627	124700	36825250	6650	6650	6650	6650	1
360	20240627	124600	36818600	6630	6630	6630	6630	0
361	20240627	124500	36818600	6630	6630	6630	6630	2
362	20240627	124400	36805340	6630	6630	6630	6630	0
363	20240627	124300	36805340	6630	6630	6630	6630	0
364	20240627	124200	36805340	6630	6630	6630	6630	0
365	20240627	124100	36805340	6630	6630	6630	6630	0
366	20240627	124000	36805340	6630	6630	6630	6630	0
367	20240627	123900	36805340	6630	6630	6630	6630	0
368	20240627	123800	36805340	6630	6630	6630	6630	0
369	20240627	123700	36805340	6630	6630	6630	6630	0
370	20240627	123600	36805340	6630	6630	6630	6630	0
371	20240627	123500	36805340	6630	6630	6630	6630	0
372	20240627	123400	36805340	6630	6630	6630	6630	0
373	20240627	123300	36805340	6630	6630	6630	6630	0
374	20240627	123200	36805340	6630	6630	6630	6630	0
375	20240627	123100	36805340	6630	6630	6630	6630	0
376	20240627	123000	36805340	6630	6630	6630	6630	0
377	20240627	122900	36805340	6630	6630	6630	6630	0
378	20240627	122800	36805340	6630	6630	6630	6630	0
379	20240627	122700	36805340	6630	6630	6630	6630	0
380	20240627	122600	36805340	6630	6630	6630	6630	0
381	20240627	122500	36805340	6630	6630	6630	6630	0
382	20240627	122400	36805340	6630	6630	6630	6630	0
383	20240627	122300	36805340	6630	6630	6630	6630	0
384	20240627	122200	36805340	6630	6630	6630	6630	0
385	20240627	122100	36805340	6630	6630	6630	6630	0
386	20240627	122000	36805340	6630	6630	6630	6630	0
387	20240627	121900	36805340	6630	6630	6630	6630	0
388	20240627	121800	36805340	6630	6630	6630	6630	0
389	20240627	121700	36805340	6630	6630	6630	6630	0
390	20240627	121600	36805340	6630	6630	6630	6630	0
391	20240627	121500	36805340	6630	6630	6630	6630	0
392	20240627	121400	36805340	6630	6630	6630	6630	0
393	20240627	121300	36805340	6630	6640	6640	6630	411
394	20240627	121200	34078400	6630	6630	6630	6630	0
395	20240627	121100	34078400	6630	6630	6630	6630	0
396	20240627	121000	34078400	6630	6630	6630	6630	0
397	20240627	120900	34078400	6630	6630	6630	6630	0
398	20240627	120800	34078400	6630	6630	6630	6630	11
399	20240627	120700	34005470	6650	6650	6650	6650	0
400	20240627	120600	34005470	6650	6650	6650	6650	0
401	20240627	120500	34005470	6650	6650	6650	6650	0
402	20240627	120400	34005470	6650	6650	6650	6650	0
403	20240627	120300	34005470	6650	6650	6650	6650	0
404	20240627	120200	34005470	6650	6650	6650	6650	0
405	20240627	120100	34005470	6650	6650	6650	6650	0
406	20240627	120000	34005470	6650	6650	6650	6650	0
407	20240627	115900	34005470	6650	6650	6650	6650	0
408	20240627	115800	34005470	6650	6650	6650	6650	0
409	20240627	115700	34005470	6650	6650	6650	6650	0
410	20240627	115600	34005470	6650	6650	6650	6650	0
411	20240627	115500	34005470	6650	6650	6650	6650	0
412	20240627	115400	34005470	6650	6650	6650	6650	0
413	20240627	115300	34005470	6650	6650	6650	6650	0
414	20240627	115200	34005470	6650	6650	6650	6650	0
415	20240627	115100	34005470	6650	6650	6650	6650	1
416	20240627	115000	33998820	6620	6620	6620	6620	0
417	20240627	114900	33998820	6620	6620	6620	6620	0
418	20240627	114800	33998820	6620	6620	6620	6620	0
419	20240627	114700	33998820	6620	6620	6620	6620	0
420	20240627	114600	33998820	6620	6620	6620	6620	0
421	20240627	114500	33998820	6620	6620	6620	6620	0
422	20240627	114400	33998820	6620	6620	6620	6620	0
423	20240627	114300	33998820	6620	6620	6620	6620	0
424	20240627	114200	33998820	6620	6620	6620	6620	0
425	20240627	114100	33998820	6620	6620	6620	6620	4
426	20240627	114000	33972340	6650	6650	6650	6650	0
427	20240627	113900	33972340	6650	6650	6650	6650	0
428	20240627	113800	33972340	6650	6650	6650	6650	0
429	20240627	113700	33972340	6650	6650	6650	6650	0
430	20240627	113600	33972340	6650	6640	6650	6640	140
431	20240627	113500	33042720	6620	6620	6620	6620	300
432	20240627	113400	31056720	6640	6640	6640	6640	0
433	20240627	113300	31056720	6640	6640	6640	6640	1
434	20240627	113200	31050080	6620	6620	6620	6620	0
435	20240627	113100	31050080	6620	6620	6620	6620	330
436	20240627	113000	28865480	6640	6640	6640	6640	0
437	20240627	112900	28865480	6640	6640	6640	6640	4
438	20240627	112800	28838920	6640	6640	6640	6640	0
439	20240627	112700	28838920	6640	6640	6640	6640	0
440	20240627	112600	28838920	6640	6640	6640	6640	0
441	20240627	112500	28838920	6640	6640	6640	6640	0
442	20240627	112400	28838920	6640	6640	6640	6640	0
443	20240627	112300	28838920	6640	6640	6640	6640	0
444	20240627	112200	28838920	6640	6640	6640	6640	0
445	20240627	112100	28838920	6640	6640	6640	6640	1
446	20240627	112000	28832280	6620	6620	6620	6620	17
447	20240627	111900	28719740	6620	6620	6620	6620	0
448	20240627	111800	28719740	6620	6620	6620	6620	0
449	20240627	111700	28719740	6620	6620	6620	6620	0
450	20240627	111600	28719740	6620	6620	6620	6620	0
451	20240627	111500	28719740	6620	6620	6620	6620	0
452	20240627	111400	28719740	6620	6620	6620	6620	0
453	20240627	111300	28719740	6620	6620	6620	6620	0
454	20240627	111200	28719740	6620	6620	6620	6620	0
455	20240627	111100	28719740	6620	6620	6620	6620	0
456	20240627	111000	28719740	6620	6620	6620	6620	0
457	20240627	110900	28719740	6620	6620	6620	6620	0
458	20240627	110800	28719740	6620	6620	6620	6620	0
459	20240627	110700	28719740	6620	6620	6620	6620	0
460	20240627	110600	28719740	6620	6620	6620	6620	0
461	20240627	110500	28719740	6620	6620	6620	6620	0
462	20240627	110400	28719740	6620	6620	6620	6620	5
463	20240627	110300	28686640	6620	6630	6630	6620	148
464	20240627	110200	27706780	6630	6630	6630	6630	102
465	20240627	110100	27030520	6630	6630	6630	6630	0
466	20240627	110000	27030520	6630	6630	6630	6630	0
467	20240627	105900	27030520	6630	6630	6630	6630	0
468	20240627	105800	27030520	6630	6630	6630	6630	0
469	20240627	105700	27030520	6630	6630	6630	6630	0
470	20240627	105600	27030520	6630	6630	6630	6630	0
471	20240627	105500	27030520	6630	6630	6630	6630	0
472	20240627	105400	27030520	6630	6630	6630	6630	0
473	20240627	105300	27030520	6630	6630	6630	6630	0
474	20240627	105200	27030520	6630	6630	6630	6630	0
475	20240627	105100	27030520	6630	6630	6630	6630	0
476	20240627	105000	27030520	6630	6630	6630	6630	0
477	20240627	104900	27030520	6630	6630	6630	6630	0
478	20240627	104800	27030520	6630	6630	6630	6630	0
479	20240627	104700	27030520	6630	6630	6630	6630	0
480	20240627	104600	27030520	6630	6630	6630	6630	0
481	20240627	104500	27030520	6630	6630	6630	6630	0
482	20240627	104400	27030520	6630	6630	6630	6630	0
483	20240627	104300	27030520	6630	6630	6630	6630	19
484	20240627	104200	26904550	6620	6620	6620	6620	0
485	20240627	104100	26904550	6620	6620	6620	6620	0
486	20240627	104000	26904550	6620	6620	6620	6620	0
487	20240627	103900	26904550	6620	6620	6620	6620	0
488	20240627	103800	26904550	6620	6620	6620	6620	0
489	20240627	103700	26904550	6620	6620	6620	6620	0
490	20240627	103600	26904550	6620	6620	6620	6620	0
491	20240627	103500	26904550	6620	6620	6620	6620	0
492	20240627	103400	26904550	6620	6620	6620	6620	0
493	20240627	103300	26904550	6620	6630	6630	6620	15
494	20240627	103200	26805110	6630	6630	6630	6630	0
495	20240627	103100	26805110	6630	6630	6630	6630	0
496	20240627	103000	26805110	6630	6630	6630	6630	5
497	20240627	102900	26771960	6630	6630	6630	6630	0
498	20240627	102800	26771960	6630	6630	6630	6630	0
499	20240627	102700	26771960	6630	6630	6630	6630	0
500	20240627	102600	26771960	6630	6630	6630	6630	0
501	20240627	102500	26771960	6630	6630	6630	6630	2
502	20240627	102400	26758700	6620	6620	6620	6620	19
503	20240627	102300	26632920	6620	6620	6620	6620	0
504	20240627	102200	26632920	6620	6620	6620	6620	0
505	20240627	102100	26632920	6620	6620	6620	6620	5
506	20240627	102000	26599820	6620	6620	6620	6620	0
507	20240627	101900	26599820	6620	6620	6620	6620	5
508	20240627	101800	26566720	6630	6630	6630	6630	0
509	20240627	101700	26566720	6630	6630	6630	6630	0
510	20240627	101600	26566720	6630	6630	6630	6630	0
511	20240627	101500	26566720	6630	6610	6630	6610	18
512	20240627	101400	26447680	6610	6610	6610	6610	0
513	20240627	101300	26447680	6610	6610	6610	6610	0
514	20240627	101200	26447680	6610	6610	6610	6610	0
515	20240627	101100	26447680	6610	6610	6610	6610	330
516	20240627	101000	24266380	6610	6610	6610	6610	0
517	20240627	100900	24266380	6610	6610	6610	6610	0
518	20240627	100800	24266380	6610	6630	6630	6610	477
519	20240627	100700	21108990	6660	6660	6660	6660	0
520	20240627	100600	21108990	6660	6660	6660	6660	0
521	20240627	100500	21108990	6660	6660	6660	6660	0
522	20240627	100400	21108990	6660	6660	6660	6660	0
523	20240627	100300	21108990	6660	6660	6660	6660	0
524	20240627	100200	21108990	6660	6640	6660	6640	10
525	20240627	100100	21042550	6630	6630	6630	6630	0
526	20240627	100000	21042550	6630	6630	6630	6630	0
527	20240627	095900	21042550	6630	6630	6630	6630	0
528	20240627	095800	21042550	6630	6630	6630	6630	0
529	20240627	095700	21042550	6630	6630	6630	6630	0
530	20240627	095600	21042550	6630	6630	6630	6630	0
531	20240627	095500	21042550	6630	6640	6640	6630	81
532	20240627	095400	20505340	6690	6690	6690	6690	0
533	20240627	095300	20505340	6690	6690	6690	6690	0
534	20240627	095200	20505340	6690	6690	6690	6690	0
535	20240627	095100	20505340	6690	6690	6690	6690	0
536	20240627	095000	20505340	6690	6690	6690	6690	0
537	20240627	094900	20505340	6690	6650	6690	6650	149
538	20240627	094800	19511800	6650	6650	6650	6650	0
539	20240627	094700	19511800	6650	6650	6650	6650	5
540	20240627	094600	19478550	6650	6650	6650	6650	0
541	20240627	094500	19478550	6650	6650	6650	6650	200
542	20240627	094400	18148550	6620	6620	6620	6620	0
543	20240627	094300	18148550	6620	6650	6650	6620	200
544	20240627	094200	16823860	6690	6690	6690	6690	0
545	20240627	094100	16823860	6690	6690	6690	6690	0
546	20240627	094000	16823860	6690	6690	6690	6690	0
547	20240627	093900	16823860	6690	6690	6690	6690	0
548	20240627	093800	16823860	6690	6690	6690	6690	0
549	20240627	093700	16823860	6690	6690	6690	6690	0
550	20240627	093600	16823860	6690	6690	6690	6690	20
551	20240627	093500	16690060	6690	6690	6690	6690	0
552	20240627	093400	16690060	6690	6690	6690	6690	0
553	20240627	093300	16690060	6690	6690	6690	6690	0
554	20240627	093200	16690060	6690	6670	6690	6620	924
555	20240627	093100	10550400	6680	6680	6680	6680	0
556	20240627	093000	10550400	6680	6680	6680	6680	0
557	20240627	092900	10550400	6680	6680	6680	6680	0
558	20240627	092800	10550400	6680	6680	6680	6680	12
559	20240627	092700	10470240	6710	6710	6710	6710	0
560	20240627	092600	10470240	6710	6710	6710	6710	1
561	20240627	092500	10463530	6680	6680	6680	6680	0
562	20240627	092400	10463530	6680	6680	6680	6680	0
563	20240627	092300	10463530	6680	6680	6680	6680	0
564	20240627	092200	10463530	6680	6680	6680	6680	0
565	20240627	092100	10463530	6680	6680	6680	6680	0
566	20240627	092000	10463530	6680	6680	6680	6680	0
567	20240627	091900	10463530	6680	6730	6740	6680	15
568	20240627	091800	10363120	6740	6740	6740	6740	0
569	20240627	091700	10363120	6740	6740	6740	6740	0
570	20240627	091600	10363120	6740	6740	6740	6740	0
571	20240627	091500	10363120	6740	6740	6740	6740	0
572	20240627	091400	10363120	6740	6740	6740	6740	0
573	20240627	091300	10363120	6740	6740	6740	6740	0
574	20240627	091200	10363120	6740	6740	6740	6740	0
575	20240627	091100	10363120	6740	6740	6740	6740	0
576	20240627	091000	10363120	6740	6740	6740	6740	0
577	20240627	090900	10363120	6740	6740	6740	6740	0
578	20240627	090800	10363120	6740	6740	6740	6740	0
579	20240627	090700	10363120	6740	6740	6740	6740	0
580	20240627	090600	10363120	6740	6740	6740	6740	1
581	20240627	090500	10356380	6750	6750	6750	6750	0
582	20240627	090400	10356380	6750	6750	6750	6650	29
583	20240627	090300	10160840	6770	6770	6770	6770	0
584	20240627	090200	10160840	6770	6770	6770	6770	0
585	20240627	090100	10160840	6770	6770	6770	6770	0
586	20240627	090000	10160840	6770	6600	6770	6600	1538