KissMeData/002460/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	183700	7039620	9530	9530	9530	9530	30
3	20240624	183600	7039620	9530	9530	9530	9530	0
4	20240624	183500	7039620	9530	9530	9530	9530	0
5	20240624	183400	7039620	9530	9530	9530	9530	0
6	20240624	183300	7039620	9530	9530	9530	9530	0
7	20240624	183200	7039620	9530	9530	9530	9530	0
8	20240624	183100	7039620	9530	9530	9530	9530	0
9	20240624	183000	7039620	9530	9530	9530	9530	0
10	20240624	182900	7039620	9530	9530	9530	9530	0
11	20240624	182800	7039620	9530	9530	9530	9530	0
12	20240624	182700	7039620	9530	9530	9530	9530	0
13	20240624	182600	7039620	9530	9530	9530	9530	0
14	20240624	182500	7039620	9530	9530	9530	9530	0
15	20240624	182400	7039620	9530	9530	9530	9530	0
16	20240624	182300	7039620	9530	9530	9530	9530	0
17	20240624	182200	7039620	9530	9530	9530	9530	0
18	20240624	182100	7039620	9530	9530	9530	9530	0
19	20240624	182000	7039620	9530	9530	9530	9530	0
20	20240624	181900	7039620	9530	9530	9530	9530	0
21	20240624	181800	7039620	9530	9530	9530	9530	0
22	20240624	181700	7039620	9530	9530	9530	9530	0
23	20240624	181600	7039620	9530	9530	9530	9530	0
24	20240624	181500	7039620	9530	9530	9530	9530	0
25	20240624	181400	7039620	9530	9530	9530	9530	0
26	20240624	181300	7039620	9530	9530	9530	9530	0
27	20240624	181200	7039620	9530	9530	9530	9530	0
28	20240624	181100	7039620	9530	9530	9530	9530	0
29	20240624	181000	7039620	9530	9530	9530	9530	0
30	20240624	180900	7039620	9530	9530	9530	9530	0
31	20240624	180800	7039620	9530	9530	9530	9530	0
32	20240624	180700	7039620	9530	9530	9530	9530	30
33	20240624	180600	7039620	9530	9530	9530	9530	0
34	20240624	180500	7039620	9530	9530	9530	9530	0
35	20240624	180400	7039620	9530	9530	9530	9530	0
36	20240624	180300	7039620	9530	9530	9530	9530	0
37	20240624	180200	7039620	9530	9530	9530	9530	0
38	20240624	180100	7039620	9530	9530	9530	9530	0
39	20240624	180000	7039620	9530	9530	9530	9530	0
40	20240624	175900	7039620	9530	9530	9530	9530	0
41	20240624	175800	7039620	9530	9530	9530	9530	0
42	20240624	175700	7039620	9530	9530	9530	9530	0
43	20240624	175600	7039620	9530	9530	9530	9530	0
44	20240624	175500	7039620	9530	9530	9530	9530	0
45	20240624	175400	7039620	9530	9530	9530	9530	0
46	20240624	175300	7039620	9530	9530	9530	9530	0
47	20240624	175200	7039620	9530	9530	9530	9530	0
48	20240624	175100	7039620	9530	9530	9530	9530	0
49	20240624	175000	7039620	9530	9530	9530	9530	0
50	20240624	174900	7039620	9530	9530	9530	9530	0
51	20240624	174800	7039620	9530	9530	9530	9530	0
52	20240624	174700	7039620	9530	9530	9530	9530	0
53	20240624	174600	7039620	9530	9530	9530	9530	0
54	20240624	174500	7039620	9530	9530	9530	9530	0
55	20240624	174400	7039620	9530	9530	9530	9530	0
56	20240624	174300	7039620	9530	9530	9530	9530	0
57	20240624	174200	7039620	9530	9530	9530	9530	0
58	20240624	174100	7039620	9530	9530	9530	9530	0
59	20240624	174000	7039620	9530	9530	9530	9530	0
60	20240624	173900	7039620	9530	9530	9530	9530	0
61	20240624	173800	7039620	9530	9530	9530	9530	0
62	20240624	173700	7039620	9530	9530	9530	9530	30
63	20240624	173600	7039620	9530	9530	9530	9530	0
64	20240624	173500	7039620	9530	9530	9530	9530	0
65	20240624	173400	7039620	9530	9530	9530	9530	0
66	20240624	173300	7039620	9530	9530	9530	9530	0
67	20240624	173200	7039620	9530	9530	9530	9530	0
68	20240624	173100	7039620	9530	9530	9530	9530	0
69	20240624	173000	7039620	9530	9530	9530	9530	0
70	20240624	172900	7039620	9530	9530	9530	9530	0
71	20240624	172800	7039620	9530	9530	9530	9530	0
72	20240624	172700	7039620	9530	9530	9530	9530	0
73	20240624	172600	7039620	9530	9530	9530	9530	0
74	20240624	172500	7039620	9530	9530	9530	9530	0
75	20240624	172400	7039620	9530	9530	9530	9530	0
76	20240624	172300	7039620	9530	9530	9530	9530	0
77	20240624	172200	7039620	9530	9530	9530	9530	0
78	20240624	172100	7039620	9530	9530	9530	9530	0
79	20240624	172000	7039620	9530	9530	9530	9530	0
80	20240624	171900	7039620	9530	9530	9530	9530	0
81	20240624	171800	7039620	9530	9530	9530	9530	0
82	20240624	171700	7039620	9530	9530	9530	9530	0
83	20240624	171600	7039620	9530	9530	9530	9530	0
84	20240624	171500	7039620	9530	9530	9530	9530	0
85	20240624	171400	7039620	9530	9530	9530	9530	0
86	20240624	171300	7039620	9530	9530	9530	9530	0
87	20240624	171200	7039620	9530	9530	9530	9530	0
88	20240624	171100	7039620	9530	9530	9530	9530	0
89	20240624	171000	7039620	9530	9530	9530	9530	0
90	20240624	170900	7039620	9530	9530	9530	9530	0
91	20240624	170800	7039620	9530	9530	9530	9530	0
92	20240624	170700	7039620	9530	9530	9530	9530	30
93	20240624	170600	7039620	9530	9530	9530	9530	0
94	20240624	170500	7039620	9530	9530	9530	9530	0
95	20240624	170400	7039620	9530	9530	9530	9530	0
96	20240624	170300	7039620	9530	9530	9530	9530	0
97	20240624	170200	7039620	9530	9530	9530	9530	0
98	20240624	170100	7039620	9530	9530	9530	9530	0
99	20240624	170000	7039620	9530	9530	9530	9530	0
100	20240624	165900	7039620	9530	9530	9530	9530	0
101	20240624	165800	7039620	9530	9530	9530	9530	0
102	20240624	165700	7039620	9530	9530	9530	9530	0
103	20240624	165600	7039620	9530	9530	9530	9530	0
104	20240624	165500	7039620	9530	9530	9530	9530	0
105	20240624	165400	7039620	9530	9530	9530	9530	0
106	20240624	165300	7039620	9530	9530	9530	9530	0
107	20240624	165200	7039620	9530	9530	9530	9530	0
108	20240624	165100	7039620	9530	9530	9530	9530	0
109	20240624	165000	7039620	9530	9530	9530	9530	0
110	20240624	164900	7039620	9530	9530	9530	9530	0
111	20240624	164800	7039620	9530	9530	9530	9530	0
112	20240624	164700	7039620	9530	9530	9530	9530	0
113	20240624	164600	7039620	9530	9530	9530	9530	0
114	20240624	164500	7039620	9530	9530	9530	9530	0
115	20240624	164400	7039620	9530	9530	9530	9530	0
116	20240624	164300	7039620	9530	9530	9530	9530	0
117	20240624	164200	7039620	9530	9530	9530	9530	0
118	20240624	164100	7039620	9530	9530	9530	9530	0
119	20240624	164000	7039620	9530	9530	9530	9530	0
120	20240624	163900	7039620	9530	9530	9530	9530	0
121	20240624	163800	7039620	9530	9530	9530	9530	0
122	20240624	163700	7039620	9530	9530	9530	9530	30
123	20240624	163600	7039620	9530	9530	9530	9530	0
124	20240624	163500	7039620	9530	9530	9530	9530	0
125	20240624	163400	7039620	9530	9530	9530	9530	0
126	20240624	163300	7039620	9530	9530	9530	9530	0
127	20240624	163200	7039620	9530	9530	9530	9530	0
128	20240624	163100	7039620	9530	9530	9530	9530	0
129	20240624	163000	7039620	9530	9530	9530	9530	0
130	20240624	162900	7039620	9530	9530	9530	9530	0
131	20240624	162800	7039620	9530	9530	9530	9530	0
132	20240624	162700	7039620	9530	9530	9530	9530	0
133	20240624	162600	7039620	9530	9530	9530	9530	0
134	20240624	162500	7039620	9530	9530	9530	9530	0
135	20240624	162400	7039620	9530	9530	9530	9530	0
136	20240624	162300	7039620	9530	9530	9530	9530	0
137	20240624	162200	7039620	9530	9530	9530	9530	0
138	20240624	162100	7039620	9530	9530	9530	9530	0
139	20240624	162000	7039620	9530	9530	9530	9530	0
140	20240624	161900	7039620	9530	9530	9530	9530	0
141	20240624	161800	7039620	9530	9530	9530	9530	0
142	20240624	161700	7039620	9530	9530	9530	9530	0
143	20240624	161600	7039620	9530	9530	9530	9530	0
144	20240624	161500	7039620	9530	9530	9530	9530	0
145	20240624	161400	7039620	9530	9530	9530	9530	0
146	20240624	161300	7039620	9530	9530	9530	9530	0
147	20240624	161200	7039620	9530	9530	9530	9530	0
148	20240624	161100	7039620	9530	9530	9530	9530	0
149	20240624	161000	7039620	9530	9530	9530	9530	0
150	20240624	160900	7039620	9530	9530	9530	9530	0
151	20240624	160800	7039620	9530	9530	9530	9530	0
152	20240624	160700	7039620	9530	9530	9530	9530	30
153	20240624	160600	7039620	9530	9530	9530	9530	0
154	20240624	160500	7039620	9530	9530	9530	9530	0
155	20240624	160400	7039620	9530	9530	9530	9530	0
156	20240624	160300	7039620	9530	9530	9530	9530	0
157	20240624	160200	7039620	9530	9530	9530	9530	0
158	20240624	160100	7039620	9530	9530	9530	9530	0
159	20240624	160000	7039620	9530	9530	9530	9530	0
160	20240624	155900	7039620	9530	9530	9530	9530	0
161	20240624	155800	7039620	9530	9530	9530	9530	0
162	20240624	155700	7039620	9530	9530	9530	9530	0
163	20240624	155600	7039620	9530	9530	9530	9530	0
164	20240624	155500	7039620	9530	9530	9530	9530	0
165	20240624	155400	7039620	9530	9530	9530	9530	0
166	20240624	155300	7039620	9530	9530	9530	9530	0
167	20240624	155200	7039620	9530	9530	9530	9530	0
168	20240624	155100	7039620	9530	9530	9530	9530	0
169	20240624	155000	7039620	9530	9530	9530	9530	0
170	20240624	154900	7039620	9530	9530	9530	9530	0
171	20240624	154800	7039620	9530	9530	9530	9530	0
172	20240624	154700	7039620	9530	9530	9530	9530	0
173	20240624	154600	7039620	9530	9530	9530	9530	0
174	20240624	154500	7039620	9530	9530	9530	9530	0
175	20240624	154400	7039620	9530	9530	9530	9530	0
176	20240624	154300	7039620	9530	9530	9530	9530	0
177	20240624	154200	7039620	9530	9530	9530	9530	0
178	20240624	154100	7039620	9530	9530	9530	9530	0
179	20240624	154000	7039620	9530	9530	9530	9530	0
180	20240624	153900	7039620	9530	9530	9530	9530	0
181	20240624	153800	7039620	9530	9530	9530	9530	0
182	20240624	153700	7039620	9530	9530	9530	9530	30
183	20240624	153600	7039620	9530	9530	9530	9530	0
184	20240624	153500	7039620	9530	9530	9530	9530	0
185	20240624	153400	7039620	9530	9530	9530	9530	0
186	20240624	153300	7039620	9530	9530	9530	9530	0
187	20240624	153200	7039620	9530	9530	9530	9530	0
188	20240624	153100	7039620	9530	9530	9530	9530	0
189	20240624	153000	7039620	9530	9530	9530	9530	30
190	20240624	152900	6753720	9540	9540	9540	9540	0
191	20240624	152800	6753720	9540	9540	9540	9540	0
192	20240624	152700	6753720	9540	9540	9540	9540	0
193	20240624	152600	6753720	9540	9540	9540	9540	0
194	20240624	152500	6753720	9540	9540	9540	9540	0
195	20240624	152400	6753720	9540	9540	9540	9540	0
196	20240624	152300	6753720	9540	9540	9540	9540	0
197	20240624	152200	6753720	9540	9540	9540	9540	0
198	20240624	152100	6753720	9540	9540	9540	9540	0
199	20240624	152000	6753720	9540	9540	9540	9540	0
200	20240624	151900	6753720	9540	9540	9540	9530	10
201	20240624	151800	6658330	9540	9540	9540	9540	0
202	20240624	151700	6658330	9540	9540	9540	9540	4
203	20240624	151600	6620170	9550	9550	9550	9550	0
204	20240624	151500	6620170	9550	9550	9550	9550	0
205	20240624	151400	6620170	9550	9550	9550	9550	0
206	20240624	151300	6620170	9550	9550	9550	9550	0
207	20240624	151200	6620170	9550	9550	9550	9550	0
208	20240624	151100	6620170	9550	9550	9550	9550	0
209	20240624	151000	6620170	9550	9550	9550	9550	1
210	20240624	150900	6610620	9550	9550	9550	9550	0
211	20240624	150800	6610620	9550	9550	9550	9550	0
212	20240624	150700	6610620	9550	9550	9550	9550	0
213	20240624	150600	6610620	9550	9550	9550	9550	0
214	20240624	150500	6610620	9550	9550	9550	9550	0
215	20240624	150400	6610620	9550	9550	9550	9550	11
216	20240624	150300	6505570	9550	9550	9550	9550	0
217	20240624	150200	6505570	9550	9550	9550	9550	0
218	20240624	150100	6505570	9550	9550	9550	9550	0
219	20240624	150000	6505570	9550	9550	9550	9550	0
220	20240624	145900	6505570	9550	9550	9550	9550	0
221	20240624	145800	6505570	9550	9550	9550	9550	0
222	20240624	145700	6505570	9550	9550	9550	9550	0
223	20240624	145600	6505570	9550	9550	9550	9550	0
224	20240624	145500	6505570	9550	9550	9550	9550	0
225	20240624	145400	6505570	9550	9550	9550	9550	0
226	20240624	145300	6505570	9550	9550	9550	9550	0
227	20240624	145200	6505570	9550	9550	9550	9550	0
228	20240624	145100	6505570	9550	9550	9550	9550	0
229	20240624	145000	6505570	9550	9550	9550	9550	0
230	20240624	144900	6505570	9550	9550	9550	9550	0
231	20240624	144800	6505570	9550	9550	9550	9550	0
232	20240624	144700	6505570	9550	9550	9550	9550	0
233	20240624	144600	6505570	9550	9550	9550	9550	0
234	20240624	144500	6505570	9550	9550	9550	9550	0
235	20240624	144400	6505570	9550	9550	9550	9550	0
236	20240624	144300	6505570	9550	9550	9550	9550	0
237	20240624	144200	6505570	9550	9550	9550	9550	0
238	20240624	144100	6505570	9550	9550	9550	9550	0
239	20240624	144000	6505570	9550	9550	9550	9550	0
240	20240624	143900	6505570	9550	9550	9550	9550	0
241	20240624	143800	6505570	9550	9550	9550	9550	0
242	20240624	143700	6505570	9550	9550	9550	9550	0
243	20240624	143600	6505570	9550	9550	9550	9550	0
244	20240624	143500	6505570	9550	9550	9550	9550	2
245	20240624	143400	6486470	9550	9550	9550	9550	0
246	20240624	143300	6486470	9550	9550	9550	9550	0
247	20240624	143200	6486470	9550	9550	9550	9550	0
248	20240624	143100	6486470	9550	9550	9550	9550	0
249	20240624	143000	6486470	9550	9550	9550	9550	0
250	20240624	142900	6486470	9550	9550	9550	9550	0
251	20240624	142800	6486470	9550	9550	9550	9550	0
252	20240624	142700	6486470	9550	9550	9550	9550	0
253	20240624	142600	6486470	9550	9550	9550	9550	0
254	20240624	142500	6486470	9550	9550	9550	9550	0
255	20240624	142400	6486470	9550	9550	9550	9550	0
256	20240624	142300	6486470	9550	9550	9550	9550	0
257	20240624	142200	6486470	9550	9550	9550	9550	0
258	20240624	142100	6486470	9550	9550	9550	9550	0
259	20240624	142000	6486470	9550	9550	9550	9550	0
260	20240624	141900	6486470	9550	9550	9550	9550	0
261	20240624	141800	6486470	9550	9550	9550	9550	0
262	20240624	141700	6486470	9550	9550	9550	9550	0
263	20240624	141600	6486470	9550	9550	9550	9550	0
264	20240624	141500	6486470	9550	9550	9550	9550	0
265	20240624	141400	6486470	9550	9550	9550	9550	0
266	20240624	141300	6486470	9550	9550	9550	9550	0
267	20240624	141200	6486470	9550	9550	9550	9550	0
268	20240624	141100	6486470	9550	9550	9550	9550	0
269	20240624	141000	6486470	9550	9550	9550	9550	0
270	20240624	140900	6486470	9550	9550	9550	9550	0
271	20240624	140800	6486470	9550	9550	9550	9550	0
272	20240624	140700	6486470	9550	9550	9550	9550	0
273	20240624	140600	6486470	9550	9550	9550	9550	0
274	20240624	140500	6486470	9550	9550	9550	9550	0
275	20240624	140400	6486470	9550	9550	9550	9550	0
276	20240624	140300	6486470	9550	9550	9550	9550	0
277	20240624	140200	6486470	9550	9550	9550	9550	0
278	20240624	140100	6486470	9550	9550	9550	9550	1
279	20240624	140000	6476920	9540	9540	9540	9540	0
280	20240624	135900	6476920	9540	9540	9540	9540	0
281	20240624	135800	6476920	9540	9540	9540	9540	0
282	20240624	135700	6476920	9540	9540	9540	9540	0
283	20240624	135600	6476920	9540	9540	9540	9540	0
284	20240624	135500	6476920	9540	9540	9540	9540	0
285	20240624	135400	6476920	9540	9540	9540	9540	0
286	20240624	135300	6476920	9540	9540	9540	9540	5
287	20240624	135200	6429220	9540	9540	9540	9540	0
288	20240624	135100	6429220	9540	9540	9540	9540	0
289	20240624	135000	6429220	9540	9540	9540	9540	0
290	20240624	134900	6429220	9540	9540	9540	9540	0
291	20240624	134800	6429220	9540	9540	9540	9540	0
292	20240624	134700	6429220	9540	9540	9540	9540	0
293	20240624	134600	6429220	9540	9540	9540	9540	0
294	20240624	134500	6429220	9540	9540	9540	9540	9
295	20240624	134400	6343360	9550	9550	9550	9550	0
296	20240624	134300	6343360	9550	9550	9550	9550	0
297	20240624	134200	6343360	9550	9550	9550	9550	0
298	20240624	134100	6343360	9550	9550	9550	9550	0
299	20240624	134000	6343360	9550	9550	9550	9550	0
300	20240624	133900	6343360	9550	9550	9550	9550	0
301	20240624	133800	6343360	9550	9550	9550	9550	0
302	20240624	133700	6343360	9550	9550	9550	9550	0
303	20240624	133600	6343360	9550	9550	9550	9550	0
304	20240624	133500	6343360	9550	9550	9550	9550	0
305	20240624	133400	6343360	9550	9550	9550	9550	0
306	20240624	133300	6343360	9550	9550	9550	9550	0
307	20240624	133200	6343360	9550	9550	9550	9550	0
308	20240624	133100	6343360	9550	9550	9550	9550	0
309	20240624	133000	6343360	9550	9550	9550	9550	0
310	20240624	132900	6343360	9550	9550	9550	9550	0
311	20240624	132800	6343360	9550	9550	9550	9550	0
312	20240624	132700	6343360	9550	9550	9550	9550	0
313	20240624	132600	6343360	9550	9550	9550	9550	0
314	20240624	132500	6343360	9550	9550	9550	9550	0
315	20240624	132400	6343360	9550	9550	9550	9550	0
316	20240624	132300	6343360	9550	9550	9550	9550	0
317	20240624	132200	6343360	9550	9550	9550	9550	0
318	20240624	132100	6343360	9550	9550	9550	9550	0
319	20240624	132000	6343360	9550	9550	9550	9550	0
320	20240624	131900	6343360	9550	9550	9550	9550	0
321	20240624	131800	6343360	9550	9550	9550	9550	0
322	20240624	131700	6343360	9550	9550	9550	9550	0
323	20240624	131600	6343360	9550	9550	9550	9550	0
324	20240624	131500	6343360	9550	9550	9550	9550	0
325	20240624	131400	6343360	9550	9550	9550	9550	0
326	20240624	131300	6343360	9550	9550	9550	9550	0
327	20240624	131200	6343360	9550	9550	9550	9550	0
328	20240624	131100	6343360	9550	9550	9550	9550	0
329	20240624	131000	6343360	9550	9550	9550	9550	0
330	20240624	130900	6343360	9550	9550	9550	9550	0
331	20240624	130800	6343360	9550	9550	9550	9550	0
332	20240624	130700	6343360	9550	9550	9550	9550	0
333	20240624	130600	6343360	9550	9550	9550	9550	0
334	20240624	130500	6343360	9550	9550	9550	9550	0
335	20240624	130400	6343360	9550	9550	9550	9550	1
336	20240624	130300	6333810	9580	9580	9580	9580	0
337	20240624	130200	6333810	9580	9580	9580	9580	0
338	20240624	130100	6333810	9580	9580	9580	9580	0
339	20240624	130000	6333810	9580	9580	9580	9580	0
340	20240624	125900	6333810	9580	9580	9580	9580	0
341	20240624	125800	6333810	9580	9580	9580	9580	0
342	20240624	125700	6333810	9580	9580	9580	9580	0
343	20240624	125600	6333810	9580	9580	9580	9580	0
344	20240624	125500	6333810	9580	9580	9580	9580	0
345	20240624	125400	6333810	9580	9580	9580	9580	0
346	20240624	125300	6333810	9580	9580	9580	9580	0
347	20240624	125200	6333810	9580	9580	9580	9580	0
348	20240624	125100	6333810	9580	9580	9580	9580	0
349	20240624	125000	6333810	9580	9580	9580	9580	0
350	20240624	124900	6333810	9580	9580	9580	9580	0
351	20240624	124800	6333810	9580	9580	9580	9580	0
352	20240624	124700	6333810	9580	9580	9580	9580	0
353	20240624	124600	6333810	9580	9580	9580	9580	0
354	20240624	124500	6333810	9580	9580	9580	9580	0
355	20240624	124400	6333810	9580	9580	9580	9580	0
356	20240624	124300	6333810	9580	9580	9580	9580	0
357	20240624	124200	6333810	9580	9580	9580	9580	0
358	20240624	124100	6333810	9580	9580	9580	9580	0
359	20240624	124000	6333810	9580	9580	9580	9580	0
360	20240624	123900	6333810	9580	9580	9580	9580	0
361	20240624	123800	6333810	9580	9580	9580	9580	0
362	20240624	123700	6333810	9580	9580	9580	9580	0
363	20240624	123600	6333810	9580	9580	9580	9580	0
364	20240624	123500	6333810	9580	9580	9580	9580	0
365	20240624	123400	6333810	9580	9580	9580	9580	0
366	20240624	123300	6333810	9580	9580	9580	9580	0
367	20240624	123200	6333810	9580	9580	9580	9580	0
368	20240624	123100	6333810	9580	9580	9580	9580	0
369	20240624	123000	6333810	9580	9580	9580	9580	0
370	20240624	122900	6333810	9580	9580	9580	9580	0
371	20240624	122800	6333810	9580	9580	9580	9580	0
372	20240624	122700	6333810	9580	9580	9580	9580	0
373	20240624	122600	6333810	9580	9580	9580	9580	0
374	20240624	122500	6333810	9580	9580	9580	9580	0
375	20240624	122400	6333810	9580	9580	9580	9580	0
376	20240624	122300	6333810	9580	9580	9580	9580	0
377	20240624	122200	6333810	9580	9580	9580	9580	0
378	20240624	122100	6333810	9580	9580	9580	9580	0
379	20240624	122000	6333810	9580	9580	9580	9580	0
380	20240624	121900	6333810	9580	9580	9580	9580	0
381	20240624	121800	6333810	9580	9580	9580	9580	0
382	20240624	121700	6333810	9580	9580	9580	9580	0
383	20240624	121600	6333810	9580	9580	9580	9580	0
384	20240624	121500	6333810	9580	9580	9580	9580	0
385	20240624	121400	6333810	9580	9580	9580	9580	0
386	20240624	121300	6333810	9580	9580	9580	9580	0
387	20240624	121200	6333810	9580	9580	9580	9580	0
388	20240624	121100	6333810	9580	9580	9580	9580	0
389	20240624	121000	6333810	9580	9580	9580	9580	0
390	20240624	120900	6333810	9580	9580	9580	9580	0
391	20240624	120800	6333810	9580	9580	9580	9580	0
392	20240624	120700	6333810	9580	9580	9580	9580	0
393	20240624	120600	6333810	9580	9580	9580	9580	0
394	20240624	120500	6333810	9580	9580	9580	9580	0
395	20240624	120400	6333810	9580	9580	9580	9580	0
396	20240624	120300	6333810	9580	9580	9580	9580	0
397	20240624	120200	6333810	9580	9580	9580	9580	0
398	20240624	120100	6333810	9580	9580	9580	9580	0
399	20240624	120000	6333810	9580	9580	9580	9580	0
400	20240624	115900	6333810	9580	9580	9580	9580	0
401	20240624	115800	6333810	9580	9580	9580	9580	0
402	20240624	115700	6333810	9580	9580	9580	9580	0
403	20240624	115600	6333810	9580	9580	9580	9580	0
404	20240624	115500	6333810	9580	9580	9580	9580	0
405	20240624	115400	6333810	9580	9580	9580	9580	0
406	20240624	115300	6333810	9580	9580	9580	9580	0
407	20240624	115200	6333810	9580	9580	9580	9580	0
408	20240624	115100	6333810	9580	9580	9580	9580	0
409	20240624	115000	6333810	9580	9580	9580	9580	0
410	20240624	114900	6333810	9580	9580	9580	9580	0
411	20240624	114800	6333810	9580	9580	9580	9580	0
412	20240624	114700	6333810	9580	9550	9580	9550	2
413	20240624	114600	6314680	9590	9590	9590	9590	0
414	20240624	114500	6314680	9590	9590	9590	9590	0
415	20240624	114400	6314680	9590	9590	9590	9590	0
416	20240624	114300	6314680	9590	9590	9590	9590	0
417	20240624	114200	6314680	9590	9590	9590	9590	0
418	20240624	114100	6314680	9590	9590	9590	9590	0
419	20240624	114000	6314680	9590	9590	9590	9590	0
420	20240624	113900	6314680	9590	9590	9590	9590	0
421	20240624	113800	6314680	9590	9590	9590	9590	0
422	20240624	113700	6314680	9590	9590	9590	9590	0
423	20240624	113600	6314680	9590	9590	9590	9590	0
424	20240624	113500	6314680	9590	9590	9590	9590	0
425	20240624	113400	6314680	9590	9590	9590	9590	0
426	20240624	113300	6314680	9590	9590	9590	9590	0
427	20240624	113200	6314680	9590	9590	9590	9590	0
428	20240624	113100	6314680	9590	9590	9590	9590	0
429	20240624	113000	6314680	9590	9590	9590	9590	0
430	20240624	112900	6314680	9590	9540	9590	9540	26
431	20240624	112800	6066590	9540	9540	9540	9540	0
432	20240624	112700	6066590	9540	9540	9540	9540	2
433	20240624	112600	6047510	9530	9530	9530	9530	0
434	20240624	112500	6047510	9530	9530	9530	9530	0
435	20240624	112400	6047510	9530	9530	9530	9530	0
436	20240624	112300	6047510	9530	9530	9530	9530	0
437	20240624	112200	6047510	9530	9530	9530	9530	0
438	20240624	112100	6047510	9530	9530	9530	9530	0
439	20240624	112000	6047510	9530	9530	9530	9530	0
440	20240624	111900	6047510	9530	9530	9530	9530	0
441	20240624	111800	6047510	9530	9530	9530	9530	0
442	20240624	111700	6047510	9530	9530	9530	9530	0
443	20240624	111600	6047510	9530	9530	9530	9530	0
444	20240624	111500	6047510	9530	9530	9530	9530	0
445	20240624	111400	6047510	9530	9530	9530	9530	0
446	20240624	111300	6047510	9530	9530	9530	9530	0
447	20240624	111200	6047510	9530	9530	9530	9530	0
448	20240624	111100	6047510	9530	9530	9530	9530	0
449	20240624	111000	6047510	9530	9530	9530	9530	0
450	20240624	110900	6047510	9530	9530	9530	9530	0
451	20240624	110800	6047510	9530	9530	9530	9530	0
452	20240624	110700	6047510	9530	9530	9530	9530	0
453	20240624	110600	6047510	9530	9530	9530	9530	0
454	20240624	110500	6047510	9530	9530	9530	9530	0
455	20240624	110400	6047510	9530	9530	9530	9530	0
456	20240624	110300	6047510	9530	9530	9530	9530	0
457	20240624	110200	6047510	9530	9530	9530	9530	0
458	20240624	110100	6047510	9530	9530	9530	9530	0
459	20240624	110000	6047510	9530	9530	9530	9530	0
460	20240624	105900	6047510	9530	9530	9530	9530	0
461	20240624	105800	6047510	9530	9530	9530	9530	41
462	20240624	105700	5656780	9530	9530	9530	9530	0
463	20240624	105600	5656780	9530	9530	9530	9530	0
464	20240624	105500	5656780	9530	9530	9530	9530	1
465	20240624	105400	5647250	9590	9590	9590	9590	0
466	20240624	105300	5647250	9590	9590	9590	9590	0
467	20240624	105200	5647250	9590	9590	9590	9590	0
468	20240624	105100	5647250	9590	9590	9590	9590	0
469	20240624	105000	5647250	9590	9590	9590	9590	0
470	20240624	104900	5647250	9590	9590	9590	9590	0
471	20240624	104800	5647250	9590	9590	9590	9590	0
472	20240624	104700	5647250	9590	9590	9590	9590	0
473	20240624	104600	5647250	9590	9570	9590	9550	21
474	20240624	104500	5446280	9600	9600	9600	9600	0
475	20240624	104400	5446280	9600	9600	9600	9600	0
476	20240624	104300	5446280	9600	9600	9600	9600	1
477	20240624	104200	5436680	9610	9610	9610	9610	0
478	20240624	104100	5436680	9610	9610	9610	9610	0
479	20240624	104000	5436680	9610	9610	9610	9610	0
480	20240624	103900	5436680	9610	9610	9610	9610	0
481	20240624	103800	5436680	9610	9610	9610	9610	0
482	20240624	103700	5436680	9610	9610	9610	9610	0
483	20240624	103600	5436680	9610	9610	9610	9610	0
484	20240624	103500	5436680	9610	9610	9610	9610	0
485	20240624	103400	5436680	9610	9610	9610	9610	0
486	20240624	103300	5436680	9610	9610	9610	9610	0
487	20240624	103200	5436680	9610	9610	9610	9610	0
488	20240624	103100	5436680	9610	9610	9610	9610	0
489	20240624	103000	5436680	9610	9610	9610	9610	0
490	20240624	102900	5436680	9610	9610	9610	9610	0
491	20240624	102800	5436680	9610	9580	9610	9580	104
492	20240624	102700	4440210	9530	9530	9530	9530	0
493	20240624	102600	4440210	9530	9530	9530	9530	0
494	20240624	102500	4440210	9530	9530	9530	9530	0
495	20240624	102400	4440210	9530	9530	9530	9530	0
496	20240624	102300	4440210	9530	9530	9530	9530	0
497	20240624	102200	4440210	9530	9530	9530	9530	0
498	20240624	102100	4440210	9530	9530	9530	9530	0
499	20240624	102000	4440210	9530	9530	9530	9530	0
500	20240624	101900	4440210	9530	9530	9530	9530	0
501	20240624	101800	4440210	9530	9530	9530	9530	0
502	20240624	101700	4440210	9530	9530	9570	9530	7
503	20240624	101600	4373380	9570	9570	9570	9570	0
504	20240624	101500	4373380	9570	9580	9580	9570	2
505	20240624	101400	4354230	9580	9580	9580	9580	0
506	20240624	101300	4354230	9580	9580	9580	9580	0
507	20240624	101200	4354230	9580	9580	9580	9560	22
508	20240624	101100	4143490	9580	9560	9580	9560	17
509	20240624	101000	3980750	9580	9580	9580	9550	19
510	20240624	100900	3798890	9580	9570	9580	9540	24
511	20240624	100800	3569310	9580	9530	9580	9530	20
512	20240624	100700	3378130	9570	9530	9570	9530	7
513	20240624	100600	3311230	9570	9520	9570	9520	2
514	20240624	100500	3292140	9560	9560	9560	9560	0
515	20240624	100400	3292140	9560	9560	9560	9560	0
516	20240624	100300	3292140	9560	9560	9560	9560	0
517	20240624	100200	3292140	9560	9560	9560	9560	0
518	20240624	100100	3292140	9560	9560	9560	9560	0
519	20240624	100000	3292140	9560	9560	9560	9560	0
520	20240624	095900	3292140	9560	9560	9560	9520	7
521	20240624	095800	3225340	9520	9560	9560	9520	8
522	20240624	095700	3149020	9520	9560	9560	9520	10
523	20240624	095600	3053620	9520	9520	9560	9520	5
524	20240624	095500	3005940	9520	9520	9520	9520	10
525	20240624	095400	2910740	9510	9510	9510	9510	0
526	20240624	095300	2910740	9510	9510	9510	9510	0
527	20240624	095200	2910740	9510	9510	9510	9510	0
528	20240624	095100	2910740	9510	9510	9510	9510	30
529	20240624	095000	2625440	9510	9510	9510	9510	0
530	20240624	094900	2625440	9510	9510	9510	9510	0
531	20240624	094800	2625440	9510	9510	9510	9510	0
532	20240624	094700	2625440	9510	9510	9510	9510	0
533	20240624	094600	2625440	9510	9510	9510	9510	0
534	20240624	094500	2625440	9510	9510	9510	9510	33
535	20240624	094400	2311610	9510	9510	9510	9510	167
536	20240624	094300	723440	9510	9510	9510	9510	33
537	20240624	094200	409610	9510	9510	9510	9510	0
538	20240624	094100	409610	9510	9510	9510	9510	0
539	20240624	094000	409610	9510	9510	9510	9510	0
540	20240624	093900	409610	9510	9510	9510	9510	0
541	20240624	093800	409610	9510	9510	9510	9510	0
542	20240624	093700	409610	9510	9510	9510	9510	0
543	20240624	093600	409610	9510	9510	9510	9510	10
544	20240624	093500	314510	9510	9510	9510	9510	0
545	20240624	093400	314510	9510	9510	9510	9510	0
546	20240624	093300	314510	9510	9510	9510	9510	0
547	20240624	093200	314510	9510	9510	9510	9510	0
548	20240624	093100	314510	9510	9510	9510	9510	0
549	20240624	093000	314510	9510	9530	9530	9510	20
550	20240624	092900	124220	9580	9580	9580	9580	0
551	20240624	092800	124220	9580	9580	9580	9580	0
552	20240624	092700	124220	9580	9580	9580	9580	0
553	20240624	092600	124220	9580	9580	9580	9580	0
554	20240624	092500	124220	9580	9580	9580	9580	0
555	20240624	092400	124220	9580	9580	9580	9580	0
556	20240624	092300	124220	9580	9580	9580	9580	0
557	20240624	092200	124220	9580	9580	9580	9580	0
558	20240624	092100	124220	9580	9580	9580	9580	0
559	20240624	092000	124220	9580	9580	9580	9580	0
560	20240624	091900	124220	9580	9580	9580	9580	0
561	20240624	091800	124220	9580	9580	9580	9580	0
562	20240624	091700	124220	9580	9540	9580	9540	2
563	20240624	091600	105100	9580	9580	9580	9580	0
564	20240624	091500	105100	9580	9580	9580	9580	0
565	20240624	091400	105100	9580	9580	9580	9580	0
566	20240624	091300	105100	9580	9580	9580	9580	1
567	20240624	091200	95520	9540	9540	9540	9540	0
568	20240624	091100	95520	9540	9540	9540	9540	0
569	20240624	091000	95520	9540	9540	9540	9540	0
570	20240624	090900	95520	9540	9540	9540	9540	0
571	20240624	090800	95520	9540	9540	9540	9540	0
572	20240624	090700	95520	9540	9540	9540	9540	1
573	20240624	090600	85980	9530	9530	9530	9530	0
574	20240624	090500	85980	9530	9530	9530	9530	0
575	20240624	090400	85980	9530	9530	9530	9530	0
576	20240624	090300	85980	9530	9530	9530	9530	0
577	20240624	090200	85980	9530	9530	9530	9530	0
578	20240624	090100	85980	9530	9530	9530	9530	0
579	20240624	090000	85980	9530	9600	9600	9530	9