KissMeData/002460/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	183700	20900530	9520	9520	9520	9520	7
3	20240625	183600	20900530	9520	9520	9520	9520	0
4	20240625	183500	20900530	9520	9520	9520	9520	0
5	20240625	183400	20900530	9520	9520	9520	9520	0
6	20240625	183300	20900530	9520	9520	9520	9520	0
7	20240625	183200	20900530	9520	9520	9520	9520	0
8	20240625	183100	20900530	9520	9520	9520	9520	0
9	20240625	183000	20900530	9520	9520	9520	9520	0
10	20240625	182900	20900530	9520	9520	9520	9520	0
11	20240625	182800	20900530	9520	9520	9520	9520	0
12	20240625	182700	20900530	9520	9520	9520	9520	0
13	20240625	182600	20900530	9520	9520	9520	9520	0
14	20240625	182500	20900530	9520	9520	9520	9520	0
15	20240625	182400	20900530	9520	9520	9520	9520	0
16	20240625	182300	20900530	9520	9520	9520	9520	0
17	20240625	182200	20900530	9520	9520	9520	9520	0
18	20240625	182100	20900530	9520	9520	9520	9520	0
19	20240625	182000	20900530	9520	9520	9520	9520	0
20	20240625	181900	20900530	9520	9520	9520	9520	0
21	20240625	181800	20900530	9520	9520	9520	9520	0
22	20240625	181700	20900530	9520	9520	9520	9520	0
23	20240625	181600	20900530	9520	9520	9520	9520	0
24	20240625	181500	20900530	9520	9520	9520	9520	0
25	20240625	181400	20900530	9520	9520	9520	9520	0
26	20240625	181300	20900530	9520	9520	9520	9520	0
27	20240625	181200	20900530	9520	9520	9520	9520	0
28	20240625	181100	20900530	9520	9520	9520	9520	0
29	20240625	181000	20900530	9520	9520	9520	9520	0
30	20240625	180900	20900530	9520	9520	9520	9520	0
31	20240625	180800	20900530	9520	9520	9520	9520	0
32	20240625	180700	20900530	9520	9520	9520	9520	7
33	20240625	180600	20900530	9520	9520	9520	9520	0
34	20240625	180500	20900530	9520	9520	9520	9520	0
35	20240625	180400	20900530	9520	9520	9520	9520	0
36	20240625	180300	20900530	9520	9520	9520	9520	0
37	20240625	180200	20900530	9520	9520	9520	9520	0
38	20240625	180100	20900530	9520	9520	9520	9520	0
39	20240625	180000	20900530	9520	9520	9520	9520	0
40	20240625	175900	20900530	9520	9520	9520	9520	0
41	20240625	175800	20900530	9520	9520	9520	9520	0
42	20240625	175700	20900530	9520	9520	9520	9520	0
43	20240625	175600	20900530	9520	9520	9520	9520	0
44	20240625	175500	20900530	9520	9520	9520	9520	0
45	20240625	175400	20900530	9520	9520	9520	9520	0
46	20240625	175300	20900530	9520	9520	9520	9520	0
47	20240625	175200	20900530	9520	9520	9520	9520	0
48	20240625	175100	20900530	9520	9520	9520	9520	0
49	20240625	175000	20900530	9520	9520	9520	9520	0
50	20240625	174900	20900530	9520	9520	9520	9520	0
51	20240625	174800	20900530	9520	9520	9520	9520	0
52	20240625	174700	20900530	9520	9520	9520	9520	0
53	20240625	174600	20900530	9520	9520	9520	9520	0
54	20240625	174500	20900530	9520	9520	9520	9520	0
55	20240625	174400	20900530	9520	9520	9520	9520	0
56	20240625	174300	20900530	9520	9520	9520	9520	0
57	20240625	174200	20900530	9520	9520	9520	9520	0
58	20240625	174100	20900530	9520	9520	9520	9520	0
59	20240625	174000	20900530	9520	9520	9520	9520	0
60	20240625	173900	20900530	9520	9520	9520	9520	0
61	20240625	173800	20900530	9520	9520	9520	9520	0
62	20240625	173700	20900530	9520	9520	9520	9520	7
63	20240625	173600	20900530	9520	9520	9520	9520	0
64	20240625	173500	20900530	9520	9520	9520	9520	0
65	20240625	173400	20900530	9520	9520	9520	9520	0
66	20240625	173300	20900530	9520	9520	9520	9520	0
67	20240625	173200	20900530	9520	9520	9520	9520	0
68	20240625	173100	20900530	9520	9520	9520	9520	0
69	20240625	173000	20900530	9520	9520	9520	9520	0
70	20240625	172900	20900530	9520	9520	9520	9520	0
71	20240625	172800	20900530	9520	9520	9520	9520	0
72	20240625	172700	20900530	9520	9520	9520	9520	0
73	20240625	172600	20900530	9520	9520	9520	9520	0
74	20240625	172500	20900530	9520	9520	9520	9520	0
75	20240625	172400	20900530	9520	9520	9520	9520	0
76	20240625	172300	20900530	9520	9520	9520	9520	0
77	20240625	172200	20900530	9520	9520	9520	9520	0
78	20240625	172100	20900530	9520	9520	9520	9520	0
79	20240625	172000	20900530	9520	9520	9520	9520	0
80	20240625	171900	20900530	9520	9520	9520	9520	0
81	20240625	171800	20900530	9520	9520	9520	9520	0
82	20240625	171700	20900530	9520	9520	9520	9520	0
83	20240625	171600	20900530	9520	9520	9520	9520	0
84	20240625	171500	20900530	9520	9520	9520	9520	0
85	20240625	171400	20900530	9520	9520	9520	9520	0
86	20240625	171300	20900530	9520	9520	9520	9520	0
87	20240625	171200	20900530	9520	9520	9520	9520	0
88	20240625	171100	20900530	9520	9520	9520	9520	0
89	20240625	171000	20900530	9520	9520	9520	9520	0
90	20240625	170900	20900530	9520	9520	9520	9520	0
91	20240625	170800	20900530	9520	9520	9520	9520	0
92	20240625	170700	20900530	9520	9520	9520	9520	7
93	20240625	170600	20900530	9520	9520	9520	9520	0
94	20240625	170500	20900530	9520	9520	9520	9520	0
95	20240625	170400	20900530	9520	9520	9520	9520	0
96	20240625	170300	20900530	9520	9520	9520	9520	0
97	20240625	170200	20900530	9520	9520	9520	9520	0
98	20240625	170100	20900530	9520	9520	9520	9520	0
99	20240625	170000	20900530	9520	9520	9520	9520	0
100	20240625	165900	20900530	9520	9520	9520	9520	0
101	20240625	165800	20900530	9520	9520	9520	9520	0
102	20240625	165700	20900530	9520	9520	9520	9520	0
103	20240625	165600	20900530	9520	9520	9520	9520	0
104	20240625	165500	20900530	9520	9520	9520	9520	0
105	20240625	165400	20900530	9520	9520	9520	9520	0
106	20240625	165300	20900530	9520	9520	9520	9520	0
107	20240625	165200	20900530	9520	9520	9520	9520	0
108	20240625	165100	20900530	9520	9520	9520	9520	0
109	20240625	165000	20900530	9520	9520	9520	9520	0
110	20240625	164900	20900530	9520	9520	9520	9520	0
111	20240625	164800	20900530	9520	9520	9520	9520	0
112	20240625	164700	20900530	9520	9520	9520	9520	0
113	20240625	164600	20900530	9520	9520	9520	9520	0
114	20240625	164500	20900530	9520	9520	9520	9520	0
115	20240625	164400	20900530	9520	9520	9520	9520	0
116	20240625	164300	20900530	9520	9520	9520	9520	0
117	20240625	164200	20900530	9520	9520	9520	9520	0
118	20240625	164100	20900530	9520	9520	9520	9520	0
119	20240625	164000	20900530	9520	9520	9520	9520	0
120	20240625	163900	20900530	9520	9520	9520	9520	0
121	20240625	163800	20900530	9520	9520	9520	9520	0
122	20240625	163700	20900530	9520	9520	9520	9520	7
123	20240625	163600	20900530	9520	9520	9520	9520	0
124	20240625	163500	20900530	9520	9520	9520	9520	0
125	20240625	163400	20900530	9520	9520	9520	9520	0
126	20240625	163300	20900530	9520	9520	9520	9520	0
127	20240625	163200	20900530	9520	9520	9520	9520	0
128	20240625	163100	20900530	9520	9520	9520	9520	0
129	20240625	163000	20900530	9520	9520	9520	9520	0
130	20240625	162900	20900530	9520	9520	9520	9520	0
131	20240625	162800	20900530	9520	9520	9520	9520	0
132	20240625	162700	20900530	9520	9520	9520	9520	0
133	20240625	162600	20900530	9520	9520	9520	9520	0
134	20240625	162500	20900530	9520	9520	9520	9520	0
135	20240625	162400	20900530	9520	9520	9520	9520	0
136	20240625	162300	20900530	9520	9520	9520	9520	0
137	20240625	162200	20900530	9520	9520	9520	9520	0
138	20240625	162100	20900530	9520	9520	9520	9520	0
139	20240625	162000	20900530	9520	9520	9520	9520	0
140	20240625	161900	20900530	9520	9520	9520	9520	0
141	20240625	161800	20900530	9520	9520	9520	9520	0
142	20240625	161700	20900530	9520	9520	9520	9520	0
143	20240625	161600	20900530	9520	9520	9520	9520	0
144	20240625	161500	20900530	9520	9520	9520	9520	0
145	20240625	161400	20900530	9520	9520	9520	9520	0
146	20240625	161300	20900530	9520	9520	9520	9520	0
147	20240625	161200	20900530	9520	9520	9520	9520	0
148	20240625	161100	20900530	9520	9520	9520	9520	0
149	20240625	161000	20900530	9520	9520	9520	9520	0
150	20240625	160900	20900530	9520	9520	9520	9520	0
151	20240625	160800	20900530	9520	9520	9520	9520	0
152	20240625	160700	20900530	9520	9520	9520	9520	7
153	20240625	160600	20900530	9520	9520	9520	9520	0
154	20240625	160500	20900530	9520	9520	9520	9520	0
155	20240625	160400	20900530	9520	9520	9520	9520	0
156	20240625	160300	20900530	9520	9520	9520	9520	0
157	20240625	160200	20900530	9520	9520	9520	9520	0
158	20240625	160100	20900530	9520	9520	9520	9520	0
159	20240625	160000	20900530	9520	9520	9520	9520	0
160	20240625	155900	20900530	9520	9520	9520	9520	0
161	20240625	155800	20900530	9520	9520	9520	9520	0
162	20240625	155700	20900530	9520	9520	9520	9520	0
163	20240625	155600	20900530	9520	9520	9520	9520	0
164	20240625	155500	20900530	9520	9520	9520	9520	0
165	20240625	155400	20900530	9520	9520	9520	9520	0
166	20240625	155300	20900530	9520	9520	9520	9520	0
167	20240625	155200	20900530	9520	9520	9520	9520	0
168	20240625	155100	20900530	9520	9520	9520	9520	0
169	20240625	155000	20900530	9520	9520	9520	9520	0
170	20240625	154900	20900530	9520	9520	9520	9520	0
171	20240625	154800	20900530	9520	9520	9520	9520	0
172	20240625	154700	20900530	9520	9520	9520	9520	0
173	20240625	154600	20900530	9520	9520	9520	9520	0
174	20240625	154500	20900530	9520	9520	9520	9520	0
175	20240625	154400	20900530	9520	9520	9520	9520	0
176	20240625	154300	20900530	9520	9520	9520	9520	0
177	20240625	154200	20900530	9520	9520	9520	9520	0
178	20240625	154100	20900530	9520	9520	9520	9520	0
179	20240625	154000	20900530	9520	9520	9520	9520	0
180	20240625	153900	20900530	9520	9520	9520	9520	0
181	20240625	153800	20900530	9520	9520	9520	9520	0
182	20240625	153700	20900530	9520	9520	9520	9520	7
183	20240625	153600	20900530	9520	9520	9520	9520	0
184	20240625	153500	20900530	9520	9520	9520	9520	0
185	20240625	153400	20900530	9520	9520	9520	9520	0
186	20240625	153300	20900530	9520	9520	9520	9520	0
187	20240625	153200	20900530	9520	9520	9520	9520	0
188	20240625	153100	20900530	9520	9520	9520	9520	0
189	20240625	153000	20900530	9520	9520	9520	9520	7
190	20240625	152900	20833890	9520	9520	9520	9520	0
191	20240625	152800	20833890	9520	9520	9520	9520	0
192	20240625	152700	20833890	9520	9520	9520	9520	0
193	20240625	152600	20833890	9520	9520	9520	9520	0
194	20240625	152500	20833890	9520	9520	9520	9520	0
195	20240625	152400	20833890	9520	9520	9520	9520	0
196	20240625	152300	20833890	9520	9520	9520	9520	0
197	20240625	152200	20833890	9520	9520	9520	9520	0
198	20240625	152100	20833890	9520	9520	9520	9520	0
199	20240625	152000	20833890	9520	9520	9520	9520	0
200	20240625	151900	20833890	9520	9520	9520	9520	0
201	20240625	151800	20833890	9520	9520	9520	9520	0
202	20240625	151700	20833890	9520	9520	9520	9520	0
203	20240625	151600	20833890	9520	9520	9520	9520	0
204	20240625	151500	20833890	9520	9520	9520	9520	51
205	20240625	151400	20348370	9520	9520	9520	9520	0
206	20240625	151300	20348370	9520	9520	9520	9520	0
207	20240625	151200	20348370	9520	9520	9520	9520	0
208	20240625	151100	20348370	9520	9520	9520	9520	0
209	20240625	151000	20348370	9520	9520	9520	9520	0
210	20240625	150900	20348370	9520	9520	9520	9520	0
211	20240625	150800	20348370	9520	9520	9520	9520	1
212	20240625	150700	20338850	9530	9530	9530	9530	0
213	20240625	150600	20338850	9530	9530	9530	9530	0
214	20240625	150500	20338850	9530	9530	9530	9530	7
215	20240625	150400	20272140	9530	9530	9530	9530	0
216	20240625	150300	20272140	9530	9530	9530	9530	0
217	20240625	150200	20272140	9530	9530	9530	9530	0
218	20240625	150100	20272140	9530	9530	9530	9530	0
219	20240625	150000	20272140	9530	9530	9530	9530	0
220	20240625	145900	20272140	9530	9530	9530	9530	0
221	20240625	145800	20272140	9530	9530	9530	9530	2
222	20240625	145700	20253080	9530	9530	9530	9530	0
223	20240625	145600	20253080	9530	9530	9530	9530	0
224	20240625	145500	20253080	9530	9530	9530	9530	0
225	20240625	145400	20253080	9530	9530	9530	9530	0
226	20240625	145300	20253080	9530	9530	9530	9530	0
227	20240625	145200	20253080	9530	9530	9530	9530	0
228	20240625	145100	20253080	9530	9530	9530	9530	0
229	20240625	145000	20253080	9530	9530	9530	9530	0
230	20240625	144900	20253080	9530	9530	9530	9530	6
231	20240625	144800	20195900	9550	9550	9550	9550	0
232	20240625	144700	20195900	9550	9550	9550	9550	0
233	20240625	144600	20195900	9550	9550	9550	9550	0
234	20240625	144500	20195900	9550	9550	9550	9550	0
235	20240625	144400	20195900	9550	9550	9550	9550	0
236	20240625	144300	20195900	9550	9550	9550	9550	0
237	20240625	144200	20195900	9550	9550	9550	9550	0
238	20240625	144100	20195900	9550	9550	9550	9550	0
239	20240625	144000	20195900	9550	9550	9550	9550	0
240	20240625	143900	20195900	9550	9550	9550	9550	0
241	20240625	143800	20195900	9550	9550	9550	9550	0
242	20240625	143700	20195900	9550	9550	9550	9550	0
243	20240625	143600	20195900	9550	9550	9550	9550	0
244	20240625	143500	20195900	9550	9550	9550	9550	0
245	20240625	143400	20195900	9550	9550	9550	9550	0
246	20240625	143300	20195900	9550	9550	9550	9550	0
247	20240625	143200	20195900	9550	9550	9550	9550	0
248	20240625	143100	20195900	9550	9550	9550	9550	0
249	20240625	143000	20195900	9550	9550	9550	9550	0
250	20240625	142900	20195900	9550	9530	9550	9530	186
251	20240625	142800	18423300	9530	9530	9530	9530	0
252	20240625	142700	18423300	9530	9530	9530	9530	0
253	20240625	142600	18423300	9530	9530	9530	9530	0
254	20240625	142500	18423300	9530	9530	9530	9530	0
255	20240625	142400	18423300	9530	9530	9530	9530	0
256	20240625	142300	18423300	9530	9530	9530	9530	0
257	20240625	142200	18423300	9530	9530	9530	9530	0
258	20240625	142100	18423300	9530	9530	9530	9530	0
259	20240625	142000	18423300	9530	9530	9530	9530	1
260	20240625	141900	18413770	9540	9540	9540	9540	0
261	20240625	141800	18413770	9540	9540	9540	9540	0
262	20240625	141700	18413770	9540	9540	9540	9540	0
263	20240625	141600	18413770	9540	9540	9540	9540	0
264	20240625	141500	18413770	9540	9540	9540	9540	0
265	20240625	141400	18413770	9540	9540	9540	9540	0
266	20240625	141300	18413770	9540	9540	9540	9540	0
267	20240625	141200	18413770	9540	9540	9540	9540	0
268	20240625	141100	18413770	9540	9540	9540	9540	0
269	20240625	141000	18413770	9540	9540	9540	9540	0
270	20240625	140900	18413770	9540	9540	9540	9540	0
271	20240625	140800	18413770	9540	9540	9540	9540	0
272	20240625	140700	18413770	9540	9540	9540	9540	0
273	20240625	140600	18413770	9540	9540	9540	9540	0
274	20240625	140500	18413770	9540	9540	9540	9540	0
275	20240625	140400	18413770	9540	9540	9540	9540	0
276	20240625	140300	18413770	9540	9540	9540	9540	0
277	20240625	140200	18413770	9540	9540	9540	9540	0
278	20240625	140100	18413770	9540	9540	9540	9540	0
279	20240625	140000	18413770	9540	9540	9540	9520	116
280	20240625	135900	17307150	9540	9520	9540	9520	439
281	20240625	135800	13119720	9520	9520	9520	9520	0
282	20240625	135700	13119720	9520	9520	9520	9520	0
283	20240625	135600	13119720	9520	9520	9520	9520	1
284	20240625	135500	13110200	9520	9520	9520	9520	0
285	20240625	135400	13110200	9520	9520	9520	9520	0
286	20240625	135300	13110200	9520	9520	9520	9520	0
287	20240625	135200	13110200	9520	9520	9520	9520	0
288	20240625	135100	13110200	9520	9520	9520	9520	0
289	20240625	135000	13110200	9520	9520	9520	9520	0
290	20240625	134900	13110200	9520	9520	9520	9520	0
291	20240625	134800	13110200	9520	9520	9520	9520	5
292	20240625	134700	13062600	9540	9540	9540	9540	0
293	20240625	134600	13062600	9540	9540	9540	9540	0
294	20240625	134500	13062600	9540	9540	9540	9540	0
295	20240625	134400	13062600	9540	9540	9540	9540	0
296	20240625	134300	13062600	9540	9540	9540	9540	0
297	20240625	134200	13062600	9540	9540	9540	9540	0
298	20240625	134100	13062600	9540	9540	9540	9540	0
299	20240625	134000	13062600	9540	9540	9540	9540	0
300	20240625	133900	13062600	9540	9540	9540	9540	0
301	20240625	133800	13062600	9540	9540	9540	9540	0
302	20240625	133700	13062600	9540	9520	9540	9520	21
303	20240625	133600	12862470	9530	9530	9530	9530	0
304	20240625	133500	12862470	9530	9530	9530	9530	0
305	20240625	133400	12862470	9530	9530	9530	9530	0
306	20240625	133300	12862470	9530	9530	9530	9530	0
307	20240625	133200	12862470	9530	9530	9530	9530	0
308	20240625	133100	12862470	9530	9530	9530	9530	0
309	20240625	133000	12862470	9530	9530	9530	9530	0
310	20240625	132900	12862470	9530	9530	9530	9530	0
311	20240625	132800	12862470	9530	9530	9530	9530	0
312	20240625	132700	12862470	9530	9530	9530	9530	0
313	20240625	132600	12862470	9530	9530	9530	9530	0
314	20240625	132500	12862470	9530	9520	9530	9520	2
315	20240625	132400	12843420	9530	9530	9530	9530	0
316	20240625	132300	12843420	9530	9530	9530	9530	0
317	20240625	132200	12843420	9530	9530	9530	9530	0
318	20240625	132100	12843420	9530	9530	9530	9530	0
319	20240625	132000	12843420	9530	9530	9530	9530	0
320	20240625	131900	12843420	9530	9530	9530	9530	0
321	20240625	131800	12843420	9530	9530	9530	9530	0
322	20240625	131700	12843420	9530	9530	9530	9530	0
323	20240625	131600	12843420	9530	9530	9530	9530	0
324	20240625	131500	12843420	9530	9530	9530	9530	0
325	20240625	131400	12843420	9530	9530	9530	9530	0
326	20240625	131300	12843420	9530	9530	9530	9530	0
327	20240625	131200	12843420	9530	9530	9530	9530	0
328	20240625	131100	12843420	9530	9530	9530	9530	0
329	20240625	131000	12843420	9530	9530	9530	9530	0
330	20240625	130900	12843420	9530	9530	9530	9530	0
331	20240625	130800	12843420	9530	9530	9530	9530	0
332	20240625	130700	12843420	9530	9530	9530	9530	0
333	20240625	130600	12843420	9530	9520	9530	9520	13
334	20240625	130500	12719540	9510	9510	9510	9510	0
335	20240625	130400	12719540	9510	9510	9510	9510	0
336	20240625	130300	12719540	9510	9510	9510	9510	0
337	20240625	130200	12719540	9510	9510	9510	9510	0
338	20240625	130100	12719540	9510	9510	9510	9510	0
339	20240625	130000	12719540	9510	9510	9510	9510	0
340	20240625	125900	12719540	9510	9510	9510	9510	0
341	20240625	125800	12719540	9510	9510	9510	9510	0
342	20240625	125700	12719540	9510	9510	9510	9510	0
343	20240625	125600	12719540	9510	9510	9510	9510	0
344	20240625	125500	12719540	9510	9510	9510	9510	1
345	20240625	125400	12710030	9530	9520	9530	9520	2
346	20240625	125300	12690980	9530	9530	9530	9530	0
347	20240625	125200	12690980	9530	9530	9530	9530	0
348	20240625	125100	12690980	9530	9530	9530	9530	0
349	20240625	125000	12690980	9530	9530	9530	9530	0
350	20240625	124900	12690980	9530	9530	9530	9530	0
351	20240625	124800	12690980	9530	9530	9530	9530	0
352	20240625	124700	12690980	9530	9530	9530	9530	0
353	20240625	124600	12690980	9530	9530	9530	9530	0
354	20240625	124500	12690980	9530	9530	9530	9530	0
355	20240625	124400	12690980	9530	9530	9530	9530	0
356	20240625	124300	12690980	9530	9530	9530	9530	0
357	20240625	124200	12690980	9530	9530	9530	9530	0
358	20240625	124100	12690980	9530	9530	9530	9530	0
359	20240625	124000	12690980	9530	9530	9530	9530	0
360	20240625	123900	12690980	9530	9530	9530	9530	0
361	20240625	123800	12690980	9530	9520	9530	9510	31
362	20240625	123700	12396050	9530	9530	9530	9530	0
363	20240625	123600	12396050	9530	9530	9530	9530	0
364	20240625	123500	12396050	9530	9530	9530	9530	0
365	20240625	123400	12396050	9530	9530	9530	9530	0
366	20240625	123300	12396050	9530	9530	9530	9530	0
367	20240625	123200	12396050	9530	9530	9530	9530	0
368	20240625	123100	12396050	9530	9530	9530	9530	0
369	20240625	123000	12396050	9530	9530	9530	9530	0
370	20240625	122900	12396050	9530	9530	9530	9530	0
371	20240625	122800	12396050	9530	9530	9530	9530	0
372	20240625	122700	12396050	9530	9530	9530	9530	0
373	20240625	122600	12396050	9530	9530	9530	9530	0
374	20240625	122500	12396050	9530	9530	9530	9530	0
375	20240625	122400	12396050	9530	9530	9530	9530	0
376	20240625	122300	12396050	9530	9530	9530	9530	0
377	20240625	122200	12396050	9530	9530	9530	9530	0
378	20240625	122100	12396050	9530	9530	9530	9530	0
379	20240625	122000	12396050	9530	9530	9530	9530	0
380	20240625	121900	12396050	9530	9530	9530	9530	0
381	20240625	121800	12396050	9530	9530	9530	9530	1
382	20240625	121700	12386520	9530	9530	9530	9530	0
383	20240625	121600	12386520	9530	9530	9530	9530	1
384	20240625	121500	12376990	9540	9540	9540	9540	0
385	20240625	121400	12376990	9540	9540	9540	9540	0
386	20240625	121300	12376990	9540	9540	9540	9540	0
387	20240625	121200	12376990	9540	9540	9540	9540	0
388	20240625	121100	12376990	9540	9540	9540	9540	0
389	20240625	121000	12376990	9540	9540	9540	9540	0
390	20240625	120900	12376990	9540	9540	9540	9540	0
391	20240625	120800	12376990	9540	9540	9540	9540	0
392	20240625	120700	12376990	9540	9540	9540	9540	0
393	20240625	120600	12376990	9540	9540	9540	9540	0
394	20240625	120500	12376990	9540	9540	9540	9540	0
395	20240625	120400	12376990	9540	9540	9540	9540	0
396	20240625	120300	12376990	9540	9540	9540	9540	0
397	20240625	120200	12376990	9540	9540	9540	9540	0
398	20240625	120100	12376990	9540	9540	9540	9540	0
399	20240625	120000	12376990	9540	9540	9540	9540	0
400	20240625	115900	12376990	9540	9540	9540	9540	0
401	20240625	115800	12376990	9540	9540	9540	9540	0
402	20240625	115700	12376990	9540	9540	9540	9540	0
403	20240625	115600	12376990	9540	9540	9540	9540	0
404	20240625	115500	12376990	9540	9540	9540	9540	0
405	20240625	115400	12376990	9540	9540	9540	9540	0
406	20240625	115300	12376990	9540	9540	9540	9540	0
407	20240625	115200	12376990	9540	9540	9540	9540	0
408	20240625	115100	12376990	9540	9540	9540	9540	0
409	20240625	115000	12376990	9540	9540	9540	9540	0
410	20240625	114900	12376990	9540	9540	9540	9540	0
411	20240625	114800	12376990	9540	9540	9540	9540	0
412	20240625	114700	12376990	9540	9540	9540	9540	0
413	20240625	114600	12376990	9540	9540	9540	9540	0
414	20240625	114500	12376990	9540	9540	9540	9540	0
415	20240625	114400	12376990	9540	9540	9540	9540	0
416	20240625	114300	12376990	9540	9540	9540	9540	0
417	20240625	114200	12376990	9540	9540	9540	9540	0
418	20240625	114100	12376990	9540	9540	9540	9540	0
419	20240625	114000	12376990	9540	9540	9540	9540	0
420	20240625	113900	12376990	9540	9540	9540	9540	0
421	20240625	113800	12376990	9540	9540	9540	9540	0
422	20240625	113700	12376990	9540	9540	9540	9540	0
423	20240625	113600	12376990	9540	9540	9540	9540	0
424	20240625	113500	12376990	9540	9540	9540	9540	0
425	20240625	113400	12376990	9540	9530	9540	9530	28
426	20240625	113300	12110080	9540	9540	9540	9540	0
427	20240625	113200	12110080	9540	9540	9540	9540	0
428	20240625	113100	12110080	9540	9540	9540	9540	0
429	20240625	113000	12110080	9540	9540	9540	9540	0
430	20240625	112900	12110080	9540	9540	9540	9540	0
431	20240625	112800	12110080	9540	9540	9540	9540	0
432	20240625	112700	12110080	9540	9540	9540	9540	0
433	20240625	112600	12110080	9540	9540	9540	9540	0
434	20240625	112500	12110080	9540	9540	9540	9540	0
435	20240625	112400	12110080	9540	9540	9540	9540	0
436	20240625	112300	12110080	9540	9540	9540	9540	0
437	20240625	112200	12110080	9540	9540	9540	9540	0
438	20240625	112100	12110080	9540	9540	9540	9540	0
439	20240625	112000	12110080	9540	9540	9540	9540	0
440	20240625	111900	12110080	9540	9540	9540	9540	0
441	20240625	111800	12110080	9540	9540	9540	9540	0
442	20240625	111700	12110080	9540	9540	9540	9540	0
443	20240625	111600	12110080	9540	9540	9540	9540	0
444	20240625	111500	12110080	9540	9540	9540	9540	0
445	20240625	111400	12110080	9540	9540	9540	9540	0
446	20240625	111300	12110080	9540	9540	9540	9540	0
447	20240625	111200	12110080	9540	9540	9540	9540	0
448	20240625	111100	12110080	9540	9540	9540	9540	0
449	20240625	111000	12110080	9540	9540	9540	9540	0
450	20240625	110900	12110080	9540	9540	9540	9540	0
451	20240625	110800	12110080	9540	9540	9540	9540	0
452	20240625	110700	12110080	9540	9540	9540	9540	0
453	20240625	110600	12110080	9540	9520	9540	9520	2
454	20240625	110500	12091020	9550	9550	9550	9550	0
455	20240625	110400	12091020	9550	9550	9550	9550	0
456	20240625	110300	12091020	9550	9550	9550	9550	0
457	20240625	110200	12091020	9550	9550	9550	9550	0
458	20240625	110100	12091020	9550	9550	9550	9550	0
459	20240625	110000	12091020	9550	9550	9550	9550	0
460	20240625	105900	12091020	9550	9550	9550	9550	0
461	20240625	105800	12091020	9550	9550	9550	9550	0
462	20240625	105700	12091020	9550	9550	9550	9550	0
463	20240625	105600	12091020	9550	9510	9550	9510	15
464	20240625	105500	11948300	9540	9500	9540	9500	3
465	20240625	105400	11919750	9540	9510	9550	9510	4
466	20240625	105300	11881640	9500	9500	9500	9500	0
467	20240625	105200	11881640	9500	9500	9500	9500	0
468	20240625	105100	11881640	9500	9500	9500	9500	0
469	20240625	105000	11881640	9500	9500	9500	9500	0
470	20240625	104900	11881640	9500	9500	9500	9500	128
471	20240625	104800	10665640	9550	9510	9550	9510	2
472	20240625	104700	10646580	9540	9510	9540	9510	2
473	20240625	104600	10627530	9550	9550	9550	9550	0
474	20240625	104500	10627530	9550	9550	9550	9550	0
475	20240625	104400	10627530	9550	9550	9550	9550	0
476	20240625	104300	10627530	9550	9550	9550	9550	0
477	20240625	104200	10627530	9550	9550	9550	9550	0
478	20240625	104100	10627530	9550	9550	9550	9550	0
479	20240625	104000	10627530	9550	9550	9550	9550	0
480	20240625	103900	10627530	9550	9550	9550	9550	0
481	20240625	103800	10627530	9550	9510	9550	9510	21
482	20240625	103700	10427640	9510	9550	9560	9510	29
483	20240625	103600	10151640	9520	9560	9560	9520	4
484	20240625	103500	10113490	9560	9560	9560	9560	0
485	20240625	103400	10113490	9560	9560	9560	9560	0
486	20240625	103300	10113490	9560	9560	9560	9560	0
487	20240625	103200	10113490	9560	9560	9560	9560	0
488	20240625	103100	10113490	9560	9560	9560	9560	0
489	20240625	103000	10113490	9560	9560	9560	9560	0
490	20240625	102900	10113490	9560	9560	9560	9560	0
491	20240625	102800	10113490	9560	9560	9560	9560	0
492	20240625	102700	10113490	9560	9560	9560	9560	1
493	20240625	102600	10103930	9580	9580	9580	9580	0
494	20240625	102500	10103930	9580	9580	9580	9580	0
495	20240625	102400	10103930	9580	9580	9580	9580	0
496	20240625	102300	10103930	9580	9580	9580	9580	0
497	20240625	102200	10103930	9580	9580	9580	9580	0
498	20240625	102100	10103930	9580	9580	9580	9580	0
499	20240625	102000	10103930	9580	9580	9580	9580	0
500	20240625	101900	10103930	9580	9580	9580	9580	0
501	20240625	101800	10103930	9580	9580	9580	9580	0
502	20240625	101700	10103930	9580	9580	9580	9580	0
503	20240625	101600	10103930	9580	9580	9580	9580	0
504	20240625	101500	10103930	9580	9580	9580	9580	0
505	20240625	101400	10103930	9580	9580	9580	9580	0
506	20240625	101300	10103930	9580	9580	9580	9580	0
507	20240625	101200	10103930	9580	9580	9580	9580	0
508	20240625	101100	10103930	9580	9580	9580	9580	0
509	20240625	101000	10103930	9580	9580	9580	9580	0
510	20240625	100900	10103930	9580	9580	9580	9580	1
511	20240625	100800	10094350	9520	9520	9520	9520	0
512	20240625	100700	10094350	9520	9520	9520	9520	0
513	20240625	100600	10094350	9520	9560	9560	9520	3
514	20240625	100500	10065750	9520	9520	9520	9520	0
515	20240625	100400	10065750	9520	9520	9520	9520	0
516	20240625	100300	10065750	9520	9520	9520	9520	0
517	20240625	100200	10065750	9520	9520	9520	9520	0
518	20240625	100100	10065750	9520	9520	9520	9520	0
519	20240625	100000	10065750	9520	9520	9520	9520	0
520	20240625	095900	10065750	9520	9520	9520	9520	0
521	20240625	095800	10065750	9520	9520	9520	9520	0
522	20240625	095700	10065750	9520	9520	9520	9520	0
523	20240625	095600	10065750	9520	9520	9520	9520	0
524	20240625	095500	10065750	9520	9520	9520	9520	0
525	20240625	095400	10065750	9520	9520	9520	9520	0
526	20240625	095300	10065750	9520	9520	9520	9520	0
527	20240625	095200	10065750	9520	9520	9520	9520	0
528	20240625	095100	10065750	9520	9520	9520	9520	0
529	20240625	095000	10065750	9520	9520	9520	9520	1
530	20240625	094900	10056230	9530	9530	9530	9530	0
531	20240625	094800	10056230	9530	9530	9530	9530	0
532	20240625	094700	10056230	9530	9530	9530	9530	0
533	20240625	094600	10056230	9530	9530	9530	9530	0
534	20240625	094500	10056230	9530	9530	9530	9530	0
535	20240625	094400	10056230	9530	9530	9530	9530	0
536	20240625	094300	10056230	9530	9530	9530	9530	0
537	20240625	094200	10056230	9530	9530	9530	9530	0
538	20240625	094100	10056230	9530	9530	9530	9530	0
539	20240625	094000	10056230	9530	9530	9530	9530	0
540	20240625	093900	10056230	9530	9530	9530	9530	0
541	20240625	093800	10056230	9530	9530	9530	9530	0
542	20240625	093700	10056230	9530	9520	9530	9520	2
543	20240625	093600	10037180	9530	9510	9530	9510	17
544	20240625	093500	9875450	9530	9510	9530	9510	4
545	20240625	093400	9837370	9530	9510	9530	9510	2
546	20240625	093300	9818330	9530	9530	9530	9530	0
547	20240625	093200	9818330	9530	9530	9530	9530	0
548	20240625	093100	9818330	9530	9530	9530	9530	0
549	20240625	093000	9818330	9530	9530	9530	9530	0
550	20240625	092900	9818330	9530	9530	9530	9530	0
551	20240625	092800	9818330	9530	9530	9530	9530	0
552	20240625	092700	9818330	9530	9530	9530	9530	0
553	20240625	092600	9818330	9530	9530	9530	9530	0
554	20240625	092500	9818330	9530	9530	9530	9530	0
555	20240625	092400	9818330	9530	9530	9530	9530	0
556	20240625	092300	9818330	9530	9530	9530	9530	0
557	20240625	092200	9818330	9530	9510	9530	9510	2
558	20240625	092100	9799290	9500	9500	9500	9500	0
559	20240625	092000	9799290	9500	9500	9500	9500	0
560	20240625	091900	9799290	9500	9500	9500	9500	0
561	20240625	091800	9799290	9500	9500	9500	9500	0
562	20240625	091700	9799290	9500	9510	9510	9500	15
563	20240625	091600	9656770	9530	9520	9530	9520	4
564	20240625	091500	9618660	9530	9530	9530	9530	0
565	20240625	091400	9618660	9530	9530	9530	9530	0
566	20240625	091300	9618660	9530	9530	9530	9530	0
567	20240625	091200	9618660	9530	9510	9530	9510	4
568	20240625	091100	9580580	9500	9500	9500	9500	0
569	20240625	091000	9580580	9500	9500	9500	9500	0
570	20240625	090900	9580580	9500	9500	9500	9500	0
571	20240625	090800	9580580	9500	9500	9500	9500	0
572	20240625	090700	9580580	9500	9500	9500	9500	0
573	20240625	090600	9580580	9500	9500	9500	9500	1
574	20240625	090500	9571080	9530	9530	9530	9530	0
575	20240625	090400	9571080	9530	9530	9530	9530	1
576	20240625	090300	9561550	9500	9500	9500	9500	11
577	20240625	090200	9457050	9410	9410	9410	9410	0
578	20240625	090100	9457050	9410	9410	9410	9410	0
579	20240625	090000	9457050	9410	9410	9410	9410	1005