KissMeData/002620/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	183800	24540710	9780	9780	9780	9780	110
3	20240704	183700	24540710	9780	9780	9780	9780	0
4	20240704	183600	24540710	9780	9780	9780	9780	0
5	20240704	183500	24540710	9780	9780	9780	9780	0
6	20240704	183400	24540710	9780	9780	9780	9780	0
7	20240704	183300	24540710	9780	9780	9780	9780	0
8	20240704	183200	24540710	9780	9780	9780	9780	0
9	20240704	183100	24540710	9780	9780	9780	9780	0
10	20240704	183000	24540710	9780	9780	9780	9780	0
11	20240704	182900	24540710	9780	9780	9780	9780	0
12	20240704	182800	24540710	9780	9780	9780	9780	0
13	20240704	182700	24540710	9780	9780	9780	9780	0
14	20240704	182600	24540710	9780	9780	9780	9780	0
15	20240704	182500	24540710	9780	9780	9780	9780	0
16	20240704	182400	24540710	9780	9780	9780	9780	0
17	20240704	182300	24540710	9780	9780	9780	9780	0
18	20240704	182200	24540710	9780	9780	9780	9780	0
19	20240704	182100	24540710	9780	9780	9780	9780	0
20	20240704	182000	24540710	9780	9780	9780	9780	0
21	20240704	181900	24540710	9780	9780	9780	9780	0
22	20240704	181800	24540710	9780	9780	9780	9780	0
23	20240704	181700	24540710	9780	9780	9780	9780	0
24	20240704	181600	24540710	9780	9780	9780	9780	0
25	20240704	181500	24540710	9780	9780	9780	9780	0
26	20240704	181400	24540710	9780	9780	9780	9780	0
27	20240704	181300	24540710	9780	9780	9780	9780	0
28	20240704	181200	24540710	9780	9780	9780	9780	0
29	20240704	181100	24540710	9780	9780	9780	9780	0
30	20240704	181000	24540710	9780	9780	9780	9780	0
31	20240704	180900	24540710	9780	9780	9780	9780	0
32	20240704	180800	24540710	9780	9780	9780	9780	110
33	20240704	180700	24540710	9780	9780	9780	9780	0
34	20240704	180600	24540710	9780	9780	9780	9780	0
35	20240704	180500	24540710	9780	9780	9780	9780	0
36	20240704	180400	24540710	9780	9780	9780	9780	0
37	20240704	180300	24540710	9780	9780	9780	9780	0
38	20240704	180200	24540710	9780	9780	9780	9780	0
39	20240704	180100	24540710	9780	9780	9780	9780	0
40	20240704	180000	24540710	9780	9780	9780	9780	0
41	20240704	175900	24540710	9780	9780	9780	9780	0
42	20240704	175800	24540710	9780	9780	9780	9780	0
43	20240704	175700	24540710	9780	9780	9780	9780	0
44	20240704	175600	24540710	9780	9780	9780	9780	0
45	20240704	175500	24540710	9780	9780	9780	9780	0
46	20240704	175400	24540710	9780	9780	9780	9780	0
47	20240704	175300	24540710	9780	9780	9780	9780	0
48	20240704	175200	24540710	9780	9780	9780	9780	0
49	20240704	175100	24540710	9780	9780	9780	9780	0
50	20240704	175000	24540710	9780	9780	9780	9780	0
51	20240704	174900	24540710	9780	9780	9780	9780	0
52	20240704	174800	24540710	9780	9780	9780	9780	0
53	20240704	174700	24540710	9780	9780	9780	9780	0
54	20240704	174600	24540710	9780	9780	9780	9780	0
55	20240704	174500	24540710	9780	9780	9780	9780	0
56	20240704	174400	24540710	9780	9780	9780	9780	0
57	20240704	174300	24540710	9780	9780	9780	9780	0
58	20240704	174200	24540710	9780	9780	9780	9780	0
59	20240704	174100	24540710	9780	9780	9780	9780	0
60	20240704	174000	24540710	9780	9780	9780	9780	0
61	20240704	173900	24540710	9780	9780	9780	9780	0
62	20240704	173800	24540710	9780	9780	9780	9780	110
63	20240704	173700	24540710	9780	9780	9780	9780	0
64	20240704	173600	24540710	9780	9780	9780	9780	0
65	20240704	173500	24540710	9780	9780	9780	9780	0
66	20240704	173400	24540710	9780	9780	9780	9780	0
67	20240704	173300	24540710	9780	9780	9780	9780	0
68	20240704	173200	24540710	9780	9780	9780	9780	0
69	20240704	173100	24540710	9780	9780	9780	9780	0
70	20240704	173000	24540710	9780	9780	9780	9780	0
71	20240704	172900	24540710	9780	9780	9780	9780	0
72	20240704	172800	24540710	9780	9780	9780	9780	0
73	20240704	172700	24540710	9780	9780	9780	9780	0
74	20240704	172600	24540710	9780	9780	9780	9780	0
75	20240704	172500	24540710	9780	9780	9780	9780	0
76	20240704	172400	24540710	9780	9780	9780	9780	0
77	20240704	172300	24540710	9780	9780	9780	9780	0
78	20240704	172200	24540710	9780	9780	9780	9780	0
79	20240704	172100	24540710	9780	9780	9780	9780	0
80	20240704	172000	24540710	9780	9780	9780	9780	0
81	20240704	171900	24540710	9780	9780	9780	9780	0
82	20240704	171800	24540710	9780	9780	9780	9780	0
83	20240704	171700	24540710	9780	9780	9780	9780	0
84	20240704	171600	24540710	9780	9780	9780	9780	0
85	20240704	171500	24540710	9780	9780	9780	9780	0
86	20240704	171400	24540710	9780	9780	9780	9780	0
87	20240704	171300	24540710	9780	9780	9780	9780	0
88	20240704	171200	24540710	9780	9780	9780	9780	0
89	20240704	171100	24540710	9780	9780	9780	9780	0
90	20240704	171000	24540710	9780	9780	9780	9780	0
91	20240704	170900	24540710	9780	9780	9780	9780	0
92	20240704	170800	24540710	9780	9780	9780	9780	110
93	20240704	170700	24540710	9780	9780	9780	9780	0
94	20240704	170600	24540710	9780	9780	9780	9780	0
95	20240704	170500	24540710	9780	9780	9780	9780	0
96	20240704	170400	24540710	9780	9780	9780	9780	0
97	20240704	170300	24540710	9780	9780	9780	9780	0
98	20240704	170200	24540710	9780	9780	9780	9780	0
99	20240704	170100	24540710	9780	9780	9780	9780	0
100	20240704	170000	24540710	9780	9780	9780	9780	0
101	20240704	165900	24540710	9780	9780	9780	9780	0
102	20240704	165800	24540710	9780	9780	9780	9780	0
103	20240704	165700	24540710	9780	9780	9780	9780	0
104	20240704	165600	24540710	9780	9780	9780	9780	0
105	20240704	165500	24540710	9780	9780	9780	9780	0
106	20240704	165400	24540710	9780	9780	9780	9780	0
107	20240704	165300	24540710	9780	9780	9780	9780	0
108	20240704	165200	24540710	9780	9780	9780	9780	0
109	20240704	165100	24540710	9780	9780	9780	9780	0
110	20240704	165000	24540710	9780	9780	9780	9780	0
111	20240704	164900	24540710	9780	9780	9780	9780	0
112	20240704	164800	24540710	9780	9780	9780	9780	0
113	20240704	164700	24540710	9780	9780	9780	9780	0
114	20240704	164600	24540710	9780	9780	9780	9780	0
115	20240704	164500	24540710	9780	9780	9780	9780	0
116	20240704	164400	24540710	9780	9780	9780	9780	0
117	20240704	164300	24540710	9780	9780	9780	9780	0
118	20240704	164200	24540710	9780	9780	9780	9780	0
119	20240704	164100	24540710	9780	9780	9780	9780	0
120	20240704	164000	24540710	9780	9780	9780	9780	0
121	20240704	163900	24540710	9780	9780	9780	9780	0
122	20240704	163800	24540710	9780	9780	9780	9780	110
123	20240704	163700	24540710	9780	9780	9780	9780	0
124	20240704	163600	24540710	9780	9780	9780	9780	0
125	20240704	163500	24540710	9780	9780	9780	9780	0
126	20240704	163400	24540710	9780	9780	9780	9780	0
127	20240704	163300	24540710	9780	9780	9780	9780	0
128	20240704	163200	24540710	9780	9780	9780	9780	0
129	20240704	163100	24540710	9780	9780	9780	9780	0
130	20240704	163000	24540710	9780	9780	9780	9780	0
131	20240704	162900	24540710	9780	9780	9780	9780	0
132	20240704	162800	24540710	9780	9780	9780	9780	0
133	20240704	162700	24540710	9780	9780	9780	9780	0
134	20240704	162600	24540710	9780	9780	9780	9780	0
135	20240704	162500	24540710	9780	9780	9780	9780	0
136	20240704	162400	24540710	9780	9780	9780	9780	0
137	20240704	162300	24540710	9780	9780	9780	9780	0
138	20240704	162200	24540710	9780	9780	9780	9780	0
139	20240704	162100	24540710	9780	9780	9780	9780	0
140	20240704	162000	24540710	9780	9780	9780	9780	0
141	20240704	161900	24540710	9780	9780	9780	9780	0
142	20240704	161800	24540710	9780	9780	9780	9780	0
143	20240704	161700	24540710	9780	9780	9780	9780	0
144	20240704	161600	24540710	9780	9780	9780	9780	0
145	20240704	161500	24540710	9780	9780	9780	9780	0
146	20240704	161400	24540710	9780	9780	9780	9780	0
147	20240704	161300	24540710	9780	9780	9780	9780	0
148	20240704	161200	24540710	9780	9780	9780	9780	0
149	20240704	161100	24540710	9780	9780	9780	9780	0
150	20240704	161000	24540710	9780	9780	9780	9780	0
151	20240704	160900	24540710	9780	9780	9780	9780	0
152	20240704	160800	24540710	9780	9780	9780	9780	110
153	20240704	160700	24540710	9780	9780	9780	9780	0
154	20240704	160600	24540710	9780	9780	9780	9780	0
155	20240704	160500	24540710	9780	9780	9780	9780	0
156	20240704	160400	24540710	9780	9780	9780	9780	0
157	20240704	160300	24540710	9780	9780	9780	9780	0
158	20240704	160200	24540710	9780	9780	9780	9780	0
159	20240704	160100	24540710	9780	9780	9780	9780	0
160	20240704	160000	24540710	9780	9780	9780	9780	0
161	20240704	155900	24540710	9780	9780	9780	9780	0
162	20240704	155800	24540710	9780	9780	9780	9780	0
163	20240704	155700	24540710	9780	9780	9780	9780	0
164	20240704	155600	24540710	9780	9780	9780	9780	0
165	20240704	155500	24540710	9780	9780	9780	9780	0
166	20240704	155400	24540710	9780	9780	9780	9780	0
167	20240704	155300	24540710	9780	9780	9780	9780	0
168	20240704	155200	24540710	9780	9780	9780	9780	0
169	20240704	155100	24540710	9780	9780	9780	9780	0
170	20240704	155000	24540710	9780	9780	9780	9780	0
171	20240704	154900	24540710	9780	9780	9780	9780	0
172	20240704	154800	24540710	9780	9780	9780	9780	0
173	20240704	154700	24540710	9780	9780	9780	9780	0
174	20240704	154600	24540710	9780	9780	9780	9780	0
175	20240704	154500	24540710	9780	9780	9780	9780	0
176	20240704	154400	24540710	9780	9780	9780	9780	0
177	20240704	154300	24540710	9780	9780	9780	9780	0
178	20240704	154200	24540710	9780	9780	9780	9780	0
179	20240704	154100	24540710	9780	9780	9780	9780	0
180	20240704	154000	24540710	9780	9780	9780	9780	0
181	20240704	153900	24540710	9780	9780	9780	9780	0
182	20240704	153800	24540710	9780	9780	9780	9780	110
183	20240704	153700	24540710	9780	9780	9780	9780	0
184	20240704	153600	24540710	9780	9780	9780	9780	0
185	20240704	153500	24540710	9780	9780	9780	9780	0
186	20240704	153400	24540710	9780	9780	9780	9780	0
187	20240704	153300	24540710	9780	9780	9780	9780	0
188	20240704	153200	24540710	9780	9780	9780	9780	0
189	20240704	153100	24540710	9780	9780	9780	9780	0
190	20240704	153000	24540710	9780	9780	9780	9780	110
191	20240704	152900	23464910	9780	9780	9780	9780	0
192	20240704	152800	23464910	9780	9780	9780	9780	0
193	20240704	152700	23464910	9780	9780	9780	9780	0
194	20240704	152600	23464910	9780	9780	9780	9780	0
195	20240704	152500	23464910	9780	9780	9780	9780	0
196	20240704	152400	23464910	9780	9780	9780	9780	0
197	20240704	152300	23464910	9780	9780	9780	9780	0
198	20240704	152200	23464910	9780	9780	9780	9780	0
199	20240704	152100	23464910	9780	9780	9780	9780	0
200	20240704	152000	23464910	9780	9780	9780	9780	0
201	20240704	151900	23464910	9780	9780	9780	9780	0
202	20240704	151800	23464910	9780	9780	9780	9780	0
203	20240704	151700	23464910	9780	9790	9790	9780	36
204	20240704	151600	23112820	9770	9770	9770	9770	0
205	20240704	151500	23112820	9770	9770	9770	9770	0
206	20240704	151400	23112820	9770	9770	9770	9770	0
207	20240704	151300	23112820	9770	9770	9770	9770	0
208	20240704	151200	23112820	9770	9770	9770	9770	0
209	20240704	151100	23112820	9770	9770	9770	9770	0
210	20240704	151000	23112820	9770	9770	9770	9770	0
211	20240704	150900	23112820	9770	9770	9770	9770	0
212	20240704	150800	23112820	9770	9770	9770	9770	0
213	20240704	150700	23112820	9770	9770	9770	9770	0
214	20240704	150600	23112820	9770	9770	9770	9770	0
215	20240704	150500	23112820	9770	9770	9770	9770	0
216	20240704	150400	23112820	9770	9770	9770	9770	0
217	20240704	150300	23112820	9770	9770	9770	9770	0
218	20240704	150200	23112820	9770	9770	9770	9770	0
219	20240704	150100	23112820	9770	9770	9770	9770	0
220	20240704	150000	23112820	9770	9770	9770	9770	0
221	20240704	145900	23112820	9770	9770	9770	9770	0
222	20240704	145800	23112820	9770	9770	9770	9770	0
223	20240704	145700	23112820	9770	9770	9770	9770	0
224	20240704	145600	23112820	9770	9770	9770	9770	0
225	20240704	145500	23112820	9770	9770	9770	9770	0
226	20240704	145400	23112820	9770	9770	9770	9770	0
227	20240704	145300	23112820	9770	9770	9770	9770	0
228	20240704	145200	23112820	9770	9770	9770	9770	0
229	20240704	145100	23112820	9770	9770	9770	9770	0
230	20240704	145000	23112820	9770	9770	9770	9770	0
231	20240704	144900	23112820	9770	9770	9770	9770	0
232	20240704	144800	23112820	9770	9770	9770	9770	0
233	20240704	144700	23112820	9770	9770	9770	9770	0
234	20240704	144600	23112820	9770	9770	9770	9770	0
235	20240704	144500	23112820	9770	9770	9770	9770	0
236	20240704	144400	23112820	9770	9770	9770	9770	0
237	20240704	144300	23112820	9770	9770	9770	9770	0
238	20240704	144200	23112820	9770	9770	9770	9770	0
239	20240704	144100	23112820	9770	9770	9770	9770	0
240	20240704	144000	23112820	9770	9770	9770	9770	0
241	20240704	143900	23112820	9770	9770	9770	9770	0
242	20240704	143800	23112820	9770	9770	9770	9770	0
243	20240704	143700	23112820	9770	9770	9770	9770	0
244	20240704	143600	23112820	9770	9770	9770	9770	0
245	20240704	143500	23112820	9770	9770	9770	9770	0
246	20240704	143400	23112820	9770	9770	9770	9770	0
247	20240704	143300	23112820	9770	9770	9770	9770	0
248	20240704	143200	23112820	9770	9770	9770	9770	0
249	20240704	143100	23112820	9770	9770	9770	9770	0
250	20240704	143000	23112820	9770	9770	9770	9770	0
251	20240704	142900	23112820	9770	9770	9770	9770	0
252	20240704	142800	23112820	9770	9770	9770	9770	0
253	20240704	142700	23112820	9770	9770	9770	9770	0
254	20240704	142600	23112820	9770	9770	9770	9770	0
255	20240704	142500	23112820	9770	9770	9770	9770	0
256	20240704	142400	23112820	9770	9770	9770	9770	0
257	20240704	142300	23112820	9770	9770	9770	9770	0
258	20240704	142200	23112820	9770	9770	9770	9770	0
259	20240704	142100	23112820	9770	9770	9770	9770	0
260	20240704	142000	23112820	9770	9770	9770	9770	0
261	20240704	141900	23112820	9770	9770	9770	9770	0
262	20240704	141800	23112820	9770	9770	9770	9770	0
263	20240704	141700	23112820	9770	9770	9770	9770	0
264	20240704	141600	23112820	9770	9770	9770	9770	0
265	20240704	141500	23112820	9770	9770	9770	9770	0
266	20240704	141400	23112820	9770	9770	9770	9770	0
267	20240704	141300	23112820	9770	9770	9770	9770	0
268	20240704	141200	23112820	9770	9770	9770	9770	0
269	20240704	141100	23112820	9770	9770	9770	9770	0
270	20240704	141000	23112820	9770	9770	9770	9770	0
271	20240704	140900	23112820	9770	9770	9770	9770	0
272	20240704	140800	23112820	9770	9770	9770	9770	0
273	20240704	140700	23112820	9770	9770	9770	9770	0
274	20240704	140600	23112820	9770	9770	9770	9770	0
275	20240704	140500	23112820	9770	9770	9770	9770	0
276	20240704	140400	23112820	9770	9770	9770	9770	0
277	20240704	140300	23112820	9770	9770	9770	9770	0
278	20240704	140200	23112820	9770	9770	9770	9770	0
279	20240704	140100	23112820	9770	9770	9770	9770	0
280	20240704	140000	23112820	9770	9770	9770	9770	0
281	20240704	135900	23112820	9770	9770	9770	9770	0
282	20240704	135800	23112820	9770	9770	9770	9770	0
283	20240704	135700	23112820	9770	9770	9770	9770	0
284	20240704	135600	23112820	9770	9770	9770	9770	0
285	20240704	135500	23112820	9770	9770	9770	9770	0
286	20240704	135400	23112820	9770	9770	9770	9770	0
287	20240704	135300	23112820	9770	9770	9770	9770	0
288	20240704	135200	23112820	9770	9770	9770	9770	0
289	20240704	135100	23112820	9770	9770	9770	9770	0
290	20240704	135000	23112820	9770	9800	9800	9770	105
291	20240704	134900	22086320	9830	9830	9830	9830	0
292	20240704	134800	22086320	9830	9830	9830	9830	0
293	20240704	134700	22086320	9830	9830	9830	9830	0
294	20240704	134600	22086320	9830	9830	9830	9830	0
295	20240704	134500	22086320	9830	9830	9830	9830	0
296	20240704	134400	22086320	9830	9830	9830	9830	0
297	20240704	134300	22086320	9830	9830	9830	9830	0
298	20240704	134200	22086320	9830	9830	9830	9830	0
299	20240704	134100	22086320	9830	9830	9830	9830	0
300	20240704	134000	22086320	9830	9830	9830	9830	0
301	20240704	133900	22086320	9830	9830	9830	9830	0
302	20240704	133800	22086320	9830	9830	9830	9830	0
303	20240704	133700	22086320	9830	9830	9830	9830	0
304	20240704	133600	22086320	9830	9830	9830	9830	0
305	20240704	133500	22086320	9830	9830	9830	9830	0
306	20240704	133400	22086320	9830	9830	9830	9830	3
307	20240704	133300	22056830	9820	9820	9820	9820	0
308	20240704	133200	22056830	9820	9820	9820	9820	0
309	20240704	133100	22056830	9820	9820	9820	9820	0
310	20240704	133000	22056830	9820	9820	9820	9820	0
311	20240704	132900	22056830	9820	9820	9820	9820	0
312	20240704	132800	22056830	9820	9820	9820	9820	0
313	20240704	132700	22056830	9820	9820	9820	9820	0
314	20240704	132600	22056830	9820	9820	9820	9820	0
315	20240704	132500	22056830	9820	9820	9820	9820	0
316	20240704	132400	22056830	9820	9820	9820	9820	0
317	20240704	132300	22056830	9820	9820	9820	9820	0
318	20240704	132200	22056830	9820	9820	9820	9820	0
319	20240704	132100	22056830	9820	9820	9820	9820	0
320	20240704	132000	22056830	9820	9820	9820	9820	0
321	20240704	131900	22056830	9820	9820	9820	9820	0
322	20240704	131800	22056830	9820	9820	9820	9820	0
323	20240704	131700	22056830	9820	9820	9820	9820	0
324	20240704	131600	22056830	9820	9820	9820	9820	0
325	20240704	131500	22056830	9820	9820	9820	9820	0
326	20240704	131400	22056830	9820	9820	9820	9820	0
327	20240704	131300	22056830	9820	9820	9820	9820	0
328	20240704	131200	22056830	9820	9820	9820	9820	0
329	20240704	131100	22056830	9820	9820	9820	9820	0
330	20240704	131000	22056830	9820	9820	9820	9820	0
331	20240704	130900	22056830	9820	9820	9820	9820	0
332	20240704	130800	22056830	9820	9820	9820	9820	0
333	20240704	130700	22056830	9820	9820	9820	9820	0
334	20240704	130600	22056830	9820	9820	9820	9820	0
335	20240704	130500	22056830	9820	9820	9820	9820	0
336	20240704	130400	22056830	9820	9820	9820	9820	0
337	20240704	130300	22056830	9820	9820	9820	9820	0
338	20240704	130200	22056830	9820	9820	9820	9820	0
339	20240704	130100	22056830	9820	9820	9820	9820	0
340	20240704	130000	22056830	9820	9820	9820	9820	0
341	20240704	125900	22056830	9820	9820	9820	9820	0
342	20240704	125800	22056830	9820	9820	9820	9820	0
343	20240704	125700	22056830	9820	9820	9820	9820	0
344	20240704	125600	22056830	9820	9820	9820	9820	0
345	20240704	125500	22056830	9820	9820	9820	9820	0
346	20240704	125400	22056830	9820	9820	9820	9820	0
347	20240704	125300	22056830	9820	9820	9820	9820	36
348	20240704	125200	21703310	9820	9820	9820	9820	0
349	20240704	125100	21703310	9820	9820	9820	9820	0
350	20240704	125000	21703310	9820	9820	9820	9820	1
351	20240704	124900	21693490	9770	9770	9770	9770	0
352	20240704	124800	21693490	9770	9770	9770	9770	0
353	20240704	124700	21693490	9770	9770	9770	9770	0
354	20240704	124600	21693490	9770	9770	9770	9770	0
355	20240704	124500	21693490	9770	9770	9770	9770	0
356	20240704	124400	21693490	9770	9770	9770	9770	0
357	20240704	124300	21693490	9770	9770	9770	9770	0
358	20240704	124200	21693490	9770	9770	9770	9770	0
359	20240704	124100	21693490	9770	9770	9770	9770	0
360	20240704	124000	21693490	9770	9770	9770	9770	0
361	20240704	123900	21693490	9770	9770	9770	9770	0
362	20240704	123800	21693490	9770	9770	9770	9770	0
363	20240704	123700	21693490	9770	9770	9770	9770	0
364	20240704	123600	21693490	9770	9770	9770	9770	0
365	20240704	123500	21693490	9770	9770	9770	9770	0
366	20240704	123400	21693490	9770	9770	9770	9770	0
367	20240704	123300	21693490	9770	9770	9770	9770	0
368	20240704	123200	21693490	9770	9770	9770	9770	0
369	20240704	123100	21693490	9770	9770	9770	9770	0
370	20240704	123000	21693490	9770	9770	9770	9770	0
371	20240704	122900	21693490	9770	9770	9770	9770	0
372	20240704	122800	21693490	9770	9770	9770	9770	0
373	20240704	122700	21693490	9770	9770	9770	9770	0
374	20240704	122600	21693490	9770	9770	9770	9770	0
375	20240704	122500	21693490	9770	9770	9770	9770	0
376	20240704	122400	21693490	9770	9770	9770	9770	0
377	20240704	122300	21693490	9770	9770	9770	9770	0
378	20240704	122200	21693490	9770	9770	9770	9770	0
379	20240704	122100	21693490	9770	9770	9770	9770	0
380	20240704	122000	21693490	9770	9770	9770	9770	0
381	20240704	121900	21693490	9770	9770	9770	9770	0
382	20240704	121800	21693490	9770	9770	9770	9770	0
383	20240704	121700	21693490	9770	9770	9770	9770	0
384	20240704	121600	21693490	9770	9770	9770	9770	0
385	20240704	121500	21693490	9770	9770	9770	9770	0
386	20240704	121400	21693490	9770	9770	9770	9770	0
387	20240704	121300	21693490	9770	9770	9770	9770	0
388	20240704	121200	21693490	9770	9770	9770	9770	0
389	20240704	121100	21693490	9770	9770	9770	9770	0
390	20240704	121000	21693490	9770	9770	9770	9770	0
391	20240704	120900	21693490	9770	9770	9770	9770	0
392	20240704	120800	21693490	9770	9770	9770	9770	0
393	20240704	120700	21693490	9770	9770	9770	9770	0
394	20240704	120600	21693490	9770	9770	9770	9770	0
395	20240704	120500	21693490	9770	9770	9770	9770	0
396	20240704	120400	21693490	9770	9770	9770	9770	0
397	20240704	120300	21693490	9770	9770	9770	9770	57
398	20240704	120200	21136600	9770	9770	9770	9770	0
399	20240704	120100	21136600	9770	9770	9770	9770	0
400	20240704	120000	21136600	9770	9770	9770	9770	0
401	20240704	115900	21136600	9770	9770	9770	9770	0
402	20240704	115800	21136600	9770	9770	9770	9770	0
403	20240704	115700	21136600	9770	9770	9770	9770	0
404	20240704	115600	21136600	9770	9770	9770	9770	0
405	20240704	115500	21136600	9770	9770	9770	9770	10
406	20240704	115400	21038900	9770	9770	9770	9770	0
407	20240704	115300	21038900	9770	9770	9770	9770	0
408	20240704	115200	21038900	9770	9770	9770	9770	0
409	20240704	115100	21038900	9770	9770	9770	9770	1
410	20240704	115000	21029130	9770	9770	9770	9770	0
411	20240704	114900	21029130	9770	9770	9770	9770	0
412	20240704	114800	21029130	9770	9770	9770	9770	0
413	20240704	114700	21029130	9770	9770	9770	9770	0
414	20240704	114600	21029130	9770	9770	9770	9770	32
415	20240704	114500	20716490	9770	9770	9770	9770	0
416	20240704	114400	20716490	9770	9770	9770	9770	0
417	20240704	114300	20716490	9770	9770	9770	9770	0
418	20240704	114200	20716490	9770	9770	9770	9770	0
419	20240704	114100	20716490	9770	9770	9770	9770	0
420	20240704	114000	20716490	9770	9770	9770	9770	6
421	20240704	113900	20657870	9770	9770	9770	9770	0
422	20240704	113800	20657870	9770	9770	9770	9770	0
423	20240704	113700	20657870	9770	9770	9770	9770	22
424	20240704	113600	20442930	9760	9760	9760	9760	0
425	20240704	113500	20442930	9760	9760	9760	9760	0
426	20240704	113400	20442930	9760	9760	9760	9760	0
427	20240704	113300	20442930	9760	9760	9760	9760	65
428	20240704	113200	19808530	9760	9760	9760	9760	0
429	20240704	113100	19808530	9760	9760	9760	9760	0
430	20240704	113000	19808530	9760	9760	9760	9760	0
431	20240704	112900	19808530	9760	9760	9760	9760	0
432	20240704	112800	19808530	9760	9770	9770	9760	150
433	20240704	112700	18344330	9770	9770	9770	9770	16
434	20240704	112600	18188010	9780	9780	9780	9780	0
435	20240704	112500	18188010	9780	9780	9780	9780	0
436	20240704	112400	18188010	9780	9780	9780	9780	0
437	20240704	112300	18188010	9780	9780	9780	9780	0
438	20240704	112200	18188010	9780	9780	9780	9780	0
439	20240704	112100	18188010	9780	9780	9780	9780	0
440	20240704	112000	18188010	9780	9780	9780	9780	0
441	20240704	111900	18188010	9780	9780	9780	9780	0
442	20240704	111800	18188010	9780	9780	9780	9780	0
443	20240704	111700	18188010	9780	9780	9780	9780	0
444	20240704	111600	18188010	9780	9780	9780	9780	0
445	20240704	111500	18188010	9780	9780	9780	9780	29
446	20240704	111400	17904390	9780	9780	9780	9780	0
447	20240704	111300	17904390	9780	9780	9780	9780	13
448	20240704	111200	17777250	9780	9780	9780	9780	1
449	20240704	111100	17767470	9840	9840	9840	9840	0
450	20240704	111000	17767470	9840	9840	9840	9840	0
451	20240704	110900	17767470	9840	9840	9840	9840	0
452	20240704	110800	17767470	9840	9840	9840	9840	0
453	20240704	110700	17767470	9840	9840	9840	9840	0
454	20240704	110600	17767470	9840	9840	9840	9840	0
455	20240704	110500	17767470	9840	9840	9840	9840	0
456	20240704	110400	17767470	9840	9840	9840	9840	0
457	20240704	110300	17767470	9840	9840	9840	9840	0
458	20240704	110200	17767470	9840	9840	9840	9840	0
459	20240704	110100	17767470	9840	9840	9840	9840	0
460	20240704	110000	17767470	9840	9840	9840	9840	0
461	20240704	105900	17767470	9840	9840	9840	9840	0
462	20240704	105800	17767470	9840	9840	9840	9840	0
463	20240704	105700	17767470	9840	9840	9840	9840	0
464	20240704	105600	17767470	9840	9840	9840	9840	0
465	20240704	105500	17767470	9840	9840	9840	9840	0
466	20240704	105400	17767470	9840	9840	9840	9840	0
467	20240704	105300	17767470	9840	9840	9840	9840	0
468	20240704	105200	17767470	9840	9840	9840	9840	0
469	20240704	105100	17767470	9840	9840	9840	9840	0
470	20240704	105000	17767470	9840	9840	9840	9840	0
471	20240704	104900	17767470	9840	9840	9840	9840	0
472	20240704	104800	17767470	9840	9840	9840	9840	1
473	20240704	104700	17757630	9780	9780	9780	9780	0
474	20240704	104600	17757630	9780	9780	9780	9780	0
475	20240704	104500	17757630	9780	9780	9780	9780	0
476	20240704	104400	17757630	9780	9780	9780	9780	0
477	20240704	104300	17757630	9780	9780	9780	9780	40
478	20240704	104200	17366430	9780	9780	9780	9780	0
479	20240704	104100	17366430	9780	9780	9780	9780	0
480	20240704	104000	17366430	9780	9780	9780	9780	0
481	20240704	103900	17366430	9780	9780	9780	9780	0
482	20240704	103800	17366430	9780	9780	9780	9780	0
483	20240704	103700	17366430	9780	9780	9780	9780	0
484	20240704	103600	17366430	9780	9780	9780	9780	0
485	20240704	103500	17366430	9780	9780	9780	9780	1
486	20240704	103400	17356650	9760	9760	9760	9760	0
487	20240704	103300	17356650	9760	9760	9760	9760	0
488	20240704	103200	17356650	9760	9760	9760	9760	0
489	20240704	103100	17356650	9760	9760	9760	9760	0
490	20240704	103000	17356650	9760	9760	9760	9760	0
491	20240704	102900	17356650	9760	9760	9760	9760	0
492	20240704	102800	17356650	9760	9760	9760	9760	10
493	20240704	102700	17259050	9760	9760	9760	9760	0
494	20240704	102600	17259050	9760	9800	9800	9760	333
495	20240704	102500	14008800	9810	9810	9810	9810	4
496	20240704	102400	13969560	9820	9820	9820	9820	35
497	20240704	102300	13625860	9820	9820	9820	9820	0
498	20240704	102200	13625860	9820	9820	9820	9820	0
499	20240704	102100	13625860	9820	9820	9820	9820	0
500	20240704	102000	13625860	9820	9820	9820	9820	0
501	20240704	101900	13625860	9820	9830	9830	9820	13
502	20240704	101800	13498080	9840	9840	9840	9840	0
503	20240704	101700	13498080	9840	9840	9840	9840	0
504	20240704	101600	13498080	9840	9840	9840	9840	0
505	20240704	101500	13498080	9840	9840	9840	9840	2
506	20240704	101400	13478400	9850	9850	9850	9850	0
507	20240704	101300	13478400	9850	9850	9850	9850	0
508	20240704	101200	13478400	9850	9850	9850	9850	0
509	20240704	101100	13478400	9850	9850	9850	9850	0
510	20240704	101000	13478400	9850	9850	9850	9850	0
511	20240704	100900	13478400	9850	9850	9850	9850	0
512	20240704	100800	13478400	9850	9850	9850	9850	0
513	20240704	100700	13478400	9850	9850	9850	9850	0
514	20240704	100600	13478400	9850	9850	9850	9850	0
515	20240704	100500	13478400	9850	9850	9850	9850	0
516	20240704	100400	13478400	9850	9850	9850	9850	0
517	20240704	100300	13478400	9850	9850	9850	9850	0
518	20240704	100200	13478400	9850	9850	9850	9850	0
519	20240704	100100	13478400	9850	9850	9850	9850	0
520	20240704	100000	13478400	9850	9850	9850	9850	0
521	20240704	095900	13478400	9850	9850	9850	9850	0
522	20240704	095800	13478400	9850	9850	9850	9850	3
523	20240704	095700	13448850	9850	9850	9850	9850	0
524	20240704	095600	13448850	9850	9850	9850	9850	0
525	20240704	095500	13448850	9850	9850	9850	9850	0
526	20240704	095400	13448850	9850	9820	9850	9820	107
527	20240704	095300	12397510	9820	9820	9820	9820	0
528	20240704	095200	12397510	9820	9820	9820	9820	0
529	20240704	095100	12397510	9820	9820	9820	9820	0
530	20240704	095000	12397510	9820	9820	9820	9820	0
531	20240704	094900	12397510	9820	9820	9820	9820	0
532	20240704	094800	12397510	9820	9820	9820	9820	0
533	20240704	094700	12397510	9820	9820	9820	9820	0
534	20240704	094600	12397510	9820	9820	9820	9820	0
535	20240704	094500	12397510	9820	9820	9820	9820	0
536	20240704	094400	12397510	9820	9810	9820	9810	11
537	20240704	094300	12289500	9790	9790	9790	9790	62
538	20240704	094200	11682520	9790	9790	9790	9790	20
539	20240704	094100	11486720	9760	9760	9760	9760	0
540	20240704	094000	11486720	9760	9760	9760	9760	0
541	20240704	093900	11486720	9760	9760	9760	9760	0
542	20240704	093800	11486720	9760	9760	9760	9760	0
543	20240704	093700	11486720	9760	9760	9760	9760	0
544	20240704	093600	11486720	9760	9760	9760	9760	0
545	20240704	093500	11486720	9760	9760	9760	9760	0
546	20240704	093400	11486720	9760	9760	9760	9760	0
547	20240704	093300	11486720	9760	9760	9760	9760	0
548	20240704	093200	11486720	9760	9760	9760	9760	0
549	20240704	093100	11486720	9760	9760	9760	9760	0
550	20240704	093000	11486720	9760	9760	9760	9760	0
551	20240704	092900	11486720	9760	9760	9760	9760	0
552	20240704	092800	11486720	9760	9760	9760	9760	0
553	20240704	092700	11486720	9760	9760	9760	9760	1
554	20240704	092600	11476960	9750	9750	9750	9750	0
555	20240704	092500	11476960	9750	9750	9750	9750	0
556	20240704	092400	11476960	9750	9750	9750	9750	0
557	20240704	092300	11476960	9750	9770	9770	9750	914
558	20240704	092200	2558400	9760	9760	9760	9760	0
559	20240704	092100	2558400	9760	9760	9760	9760	0
560	20240704	092000	2558400	9760	9760	9760	9760	0
561	20240704	091900	2558400	9760	9760	9760	9760	0
562	20240704	091800	2558400	9760	9760	9760	9760	0
563	20240704	091700	2558400	9760	9770	9770	9760	92
564	20240704	091600	1660310	9750	9750	9750	9750	0
565	20240704	091500	1660310	9750	9750	9750	9750	0
566	20240704	091400	1660310	9750	9750	9750	9750	0
567	20240704	091300	1660310	9750	9750	9750	9750	0
568	20240704	091200	1660310	9750	9750	9750	9750	0
569	20240704	091100	1660310	9750	9750	9750	9750	0
570	20240704	091000	1660310	9750	9750	9750	9750	0
571	20240704	090900	1660310	9750	9750	9750	9750	0
572	20240704	090800	1660310	9750	9750	9750	9750	0
573	20240704	090700	1660310	9750	9750	9750	9750	0
574	20240704	090600	1660310	9750	9760	9760	9750	100
575	20240704	090500	685170	9770	9770	9770	9770	0
576	20240704	090400	685170	9770	9770	9770	9770	0
577	20240704	090300	685170	9770	9770	9770	9770	0
578	20240704	090200	685170	9770	9780	9780	9770	15
579	20240704	090100	538600	9770	9800	9800	9770	41
580	20240704	090000	137560	9810	9830	9830	9810	14