KissMeData/002620/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	183800	68850430	9820	9820	9820	9820	200
3	20240702	183700	68850430	9820	9820	9820	9820	0
4	20240702	183600	68850430	9820	9820	9820	9820	0
5	20240702	183500	68850430	9820	9820	9820	9820	0
6	20240702	183400	68850430	9820	9820	9820	9820	0
7	20240702	183300	68850430	9820	9820	9820	9820	0
8	20240702	183200	68850430	9820	9820	9820	9820	0
9	20240702	183100	68850430	9820	9820	9820	9820	0
10	20240702	183000	68850430	9820	9820	9820	9820	0
11	20240702	182900	68850430	9820	9820	9820	9820	0
12	20240702	182800	68850430	9820	9820	9820	9820	0
13	20240702	182700	68850430	9820	9820	9820	9820	0
14	20240702	182600	68850430	9820	9820	9820	9820	0
15	20240702	182500	68850430	9820	9820	9820	9820	0
16	20240702	182400	68850430	9820	9820	9820	9820	0
17	20240702	182300	68850430	9820	9820	9820	9820	0
18	20240702	182200	68850430	9820	9820	9820	9820	0
19	20240702	182100	68850430	9820	9820	9820	9820	0
20	20240702	182000	68850430	9820	9820	9820	9820	0
21	20240702	181900	68850430	9820	9820	9820	9820	0
22	20240702	181800	68850430	9820	9820	9820	9820	0
23	20240702	181700	68850430	9820	9820	9820	9820	0
24	20240702	181600	68850430	9820	9820	9820	9820	0
25	20240702	181500	68850430	9820	9820	9820	9820	0
26	20240702	181400	68850430	9820	9820	9820	9820	0
27	20240702	181300	68850430	9820	9820	9820	9820	0
28	20240702	181200	68850430	9820	9820	9820	9820	0
29	20240702	181100	68850430	9820	9820	9820	9820	0
30	20240702	181000	68850430	9820	9820	9820	9820	0
31	20240702	180900	68850430	9820	9820	9820	9820	0
32	20240702	180800	68850430	9820	9820	9820	9820	200
33	20240702	180700	68850430	9820	9820	9820	9820	0
34	20240702	180600	68850430	9820	9820	9820	9820	0
35	20240702	180500	68850430	9820	9820	9820	9820	0
36	20240702	180400	68850430	9820	9820	9820	9820	0
37	20240702	180300	68850430	9820	9820	9820	9820	0
38	20240702	180200	68850430	9820	9820	9820	9820	0
39	20240702	180100	68850430	9820	9820	9820	9820	0
40	20240702	180000	68850430	9820	9820	9820	9820	0
41	20240702	175900	68850430	9820	9820	9820	9820	0
42	20240702	175800	68850430	9820	9820	9820	9820	0
43	20240702	175700	68850430	9820	9820	9820	9820	0
44	20240702	175600	68850430	9820	9820	9820	9820	0
45	20240702	175500	68850430	9820	9820	9820	9820	0
46	20240702	175400	68850430	9820	9820	9820	9820	0
47	20240702	175300	68850430	9820	9820	9820	9820	0
48	20240702	175200	68850430	9820	9820	9820	9820	0
49	20240702	175100	68850430	9820	9820	9820	9820	0
50	20240702	175000	68850430	9820	9820	9820	9820	0
51	20240702	174900	68850430	9820	9820	9820	9820	0
52	20240702	174800	68850430	9820	9820	9820	9820	0
53	20240702	174700	68850430	9820	9820	9820	9820	0
54	20240702	174600	68850430	9820	9820	9820	9820	0
55	20240702	174500	68850430	9820	9820	9820	9820	0
56	20240702	174400	68850430	9820	9820	9820	9820	0
57	20240702	174300	68850430	9820	9820	9820	9820	0
58	20240702	174200	68850430	9820	9820	9820	9820	0
59	20240702	174100	68850430	9820	9820	9820	9820	0
60	20240702	174000	68850430	9820	9820	9820	9820	0
61	20240702	173900	68850430	9820	9820	9820	9820	0
62	20240702	173800	68850430	9820	9820	9820	9820	200
63	20240702	173700	68850430	9820	9820	9820	9820	0
64	20240702	173600	68850430	9820	9820	9820	9820	0
65	20240702	173500	68850430	9820	9820	9820	9820	0
66	20240702	173400	68850430	9820	9820	9820	9820	0
67	20240702	173300	68850430	9820	9820	9820	9820	0
68	20240702	173200	68850430	9820	9820	9820	9820	0
69	20240702	173100	68850430	9820	9820	9820	9820	0
70	20240702	173000	68850430	9820	9820	9820	9820	0
71	20240702	172900	68850430	9820	9820	9820	9820	0
72	20240702	172800	68850430	9820	9820	9820	9820	0
73	20240702	172700	68850430	9820	9820	9820	9820	0
74	20240702	172600	68850430	9820	9820	9820	9820	0
75	20240702	172500	68850430	9820	9820	9820	9820	0
76	20240702	172400	68850430	9820	9820	9820	9820	0
77	20240702	172300	68850430	9820	9820	9820	9820	0
78	20240702	172200	68850430	9820	9820	9820	9820	0
79	20240702	172100	68850430	9820	9820	9820	9820	0
80	20240702	172000	68850430	9820	9820	9820	9820	0
81	20240702	171900	68850430	9820	9820	9820	9820	0
82	20240702	171800	68850430	9820	9820	9820	9820	0
83	20240702	171700	68850430	9820	9820	9820	9820	0
84	20240702	171600	68850430	9820	9820	9820	9820	0
85	20240702	171500	68850430	9820	9820	9820	9820	0
86	20240702	171400	68850430	9820	9820	9820	9820	0
87	20240702	171300	68850430	9820	9820	9820	9820	0
88	20240702	171200	68850430	9820	9820	9820	9820	0
89	20240702	171100	68850430	9820	9820	9820	9820	0
90	20240702	171000	68850430	9820	9820	9820	9820	0
91	20240702	170900	68850430	9820	9820	9820	9820	0
92	20240702	170800	68850430	9820	9820	9820	9820	200
93	20240702	170700	68850430	9820	9820	9820	9820	0
94	20240702	170600	68850430	9820	9820	9820	9820	0
95	20240702	170500	68850430	9820	9820	9820	9820	0
96	20240702	170400	68850430	9820	9820	9820	9820	0
97	20240702	170300	68850430	9820	9820	9820	9820	0
98	20240702	170200	68850430	9820	9820	9820	9820	0
99	20240702	170100	68850430	9820	9820	9820	9820	0
100	20240702	170000	68850430	9820	9820	9820	9820	0
101	20240702	165900	68850430	9820	9820	9820	9820	0
102	20240702	165800	68850430	9820	9820	9820	9820	0
103	20240702	165700	68850430	9820	9820	9820	9820	0
104	20240702	165600	68850430	9820	9820	9820	9820	0
105	20240702	165500	68850430	9820	9820	9820	9820	0
106	20240702	165400	68850430	9820	9820	9820	9820	0
107	20240702	165300	68850430	9820	9820	9820	9820	0
108	20240702	165200	68850430	9820	9820	9820	9820	0
109	20240702	165100	68850430	9820	9820	9820	9820	0
110	20240702	165000	68850430	9820	9820	9820	9820	0
111	20240702	164900	68850430	9820	9820	9820	9820	0
112	20240702	164800	68850430	9820	9820	9820	9820	0
113	20240702	164700	68850430	9820	9820	9820	9820	0
114	20240702	164600	68850430	9820	9820	9820	9820	0
115	20240702	164500	68850430	9820	9820	9820	9820	0
116	20240702	164400	68850430	9820	9820	9820	9820	0
117	20240702	164300	68850430	9820	9820	9820	9820	0
118	20240702	164200	68850430	9820	9820	9820	9820	0
119	20240702	164100	68850430	9820	9820	9820	9820	0
120	20240702	164000	68850430	9820	9820	9820	9820	0
121	20240702	163900	68850430	9820	9820	9820	9820	0
122	20240702	163800	68850430	9820	9820	9820	9820	200
123	20240702	163700	68850430	9820	9820	9820	9820	0
124	20240702	163600	68850430	9820	9820	9820	9820	0
125	20240702	163500	68850430	9820	9820	9820	9820	0
126	20240702	163400	68850430	9820	9820	9820	9820	0
127	20240702	163300	68850430	9820	9820	9820	9820	0
128	20240702	163200	68850430	9820	9820	9820	9820	0
129	20240702	163100	68850430	9820	9820	9820	9820	0
130	20240702	163000	68850430	9820	9820	9820	9820	0
131	20240702	162900	68850430	9820	9820	9820	9820	0
132	20240702	162800	68850430	9820	9820	9820	9820	0
133	20240702	162700	68850430	9820	9820	9820	9820	0
134	20240702	162600	68850430	9820	9820	9820	9820	0
135	20240702	162500	68850430	9820	9820	9820	9820	0
136	20240702	162400	68850430	9820	9820	9820	9820	0
137	20240702	162300	68850430	9820	9820	9820	9820	0
138	20240702	162200	68850430	9820	9820	9820	9820	0
139	20240702	162100	68850430	9820	9820	9820	9820	0
140	20240702	162000	68850430	9820	9820	9820	9820	0
141	20240702	161900	68850430	9820	9820	9820	9820	0
142	20240702	161800	68850430	9820	9820	9820	9820	0
143	20240702	161700	68850430	9820	9820	9820	9820	0
144	20240702	161600	68850430	9820	9820	9820	9820	0
145	20240702	161500	68850430	9820	9820	9820	9820	0
146	20240702	161400	68850430	9820	9820	9820	9820	0
147	20240702	161300	68850430	9820	9820	9820	9820	0
148	20240702	161200	68850430	9820	9820	9820	9820	0
149	20240702	161100	68850430	9820	9820	9820	9820	0
150	20240702	161000	68850430	9820	9820	9820	9820	0
151	20240702	160900	68850430	9820	9820	9820	9820	0
152	20240702	160800	68850430	9820	9820	9820	9820	200
153	20240702	160700	68850430	9820	9820	9820	9820	0
154	20240702	160600	68850430	9820	9820	9820	9820	0
155	20240702	160500	68850430	9820	9820	9820	9820	0
156	20240702	160400	68850430	9820	9820	9820	9820	0
157	20240702	160300	68850430	9820	9820	9820	9820	0
158	20240702	160200	68850430	9820	9820	9820	9820	0
159	20240702	160100	68850430	9820	9820	9820	9820	0
160	20240702	160000	68850430	9820	9820	9820	9820	0
161	20240702	155900	68850430	9820	9820	9820	9820	0
162	20240702	155800	68850430	9820	9820	9820	9820	0
163	20240702	155700	68850430	9820	9820	9820	9820	0
164	20240702	155600	68850430	9820	9820	9820	9820	0
165	20240702	155500	68850430	9820	9820	9820	9820	0
166	20240702	155400	68850430	9820	9820	9820	9820	0
167	20240702	155300	68850430	9820	9820	9820	9820	0
168	20240702	155200	68850430	9820	9820	9820	9820	0
169	20240702	155100	68850430	9820	9820	9820	9820	0
170	20240702	155000	68850430	9820	9820	9820	9820	0
171	20240702	154900	68850430	9820	9820	9820	9820	0
172	20240702	154800	68850430	9820	9820	9820	9820	0
173	20240702	154700	68850430	9820	9820	9820	9820	0
174	20240702	154600	68850430	9820	9820	9820	9820	0
175	20240702	154500	68850430	9820	9820	9820	9820	0
176	20240702	154400	68850430	9820	9820	9820	9820	0
177	20240702	154300	68850430	9820	9820	9820	9820	0
178	20240702	154200	68850430	9820	9820	9820	9820	0
179	20240702	154100	68850430	9820	9820	9820	9820	0
180	20240702	154000	68850430	9820	9820	9820	9820	0
181	20240702	153900	68850430	9820	9820	9820	9820	0
182	20240702	153800	68850430	9820	9820	9820	9820	200
183	20240702	153700	68850430	9820	9820	9820	9820	0
184	20240702	153600	68850430	9820	9820	9820	9820	0
185	20240702	153500	68850430	9820	9820	9820	9820	0
186	20240702	153400	68850430	9820	9820	9820	9820	0
187	20240702	153300	68850430	9820	9820	9820	9820	0
188	20240702	153200	68850430	9820	9820	9820	9820	0
189	20240702	153100	68850430	9820	9820	9820	9820	0
190	20240702	153000	68850430	9820	9820	9820	9820	200
191	20240702	152900	66886430	9830	9830	9830	9830	0
192	20240702	152800	66886430	9830	9830	9830	9830	0
193	20240702	152700	66886430	9830	9830	9830	9830	0
194	20240702	152600	66886430	9830	9830	9830	9830	0
195	20240702	152500	66886430	9830	9830	9830	9830	0
196	20240702	152400	66886430	9830	9830	9830	9830	0
197	20240702	152300	66886430	9830	9830	9830	9830	0
198	20240702	152200	66886430	9830	9830	9830	9830	0
199	20240702	152100	66886430	9830	9830	9830	9830	0
200	20240702	152000	66886430	9830	9830	9830	9830	0
201	20240702	151900	66886430	9830	9830	9830	9830	2
202	20240702	151800	66866770	9870	9870	9870	9870	0
203	20240702	151700	66866770	9870	9870	9870	9870	0
204	20240702	151600	66866770	9870	9870	9870	9870	0
205	20240702	151500	66866770	9870	9870	9870	9870	2
206	20240702	151400	66847030	9830	9830	9830	9830	0
207	20240702	151300	66847030	9830	9830	9830	9830	0
208	20240702	151200	66847030	9830	9830	9830	9830	128
209	20240702	151100	65588790	9840	9840	9840	9840	70
210	20240702	151000	64899990	9840	9840	9840	9840	53
211	20240702	150900	64378470	9870	9870	9870	9870	0
212	20240702	150800	64378470	9870	9870	9870	9870	0
213	20240702	150700	64378470	9870	9870	9870	9870	0
214	20240702	150600	64378470	9870	9870	9870	9870	0
215	20240702	150500	64378470	9870	9870	9870	9870	0
216	20240702	150400	64378470	9870	9870	9870	9870	0
217	20240702	150300	64378470	9870	9870	9870	9870	0
218	20240702	150200	64378470	9870	9840	9870	9840	5
219	20240702	150100	64329210	9850	9850	9850	9850	0
220	20240702	150000	64329210	9850	9850	9850	9850	0
221	20240702	145900	64329210	9850	9850	9850	9850	0
222	20240702	145800	64329210	9850	9850	9850	9850	0
223	20240702	145700	64329210	9850	9850	9850	9850	0
224	20240702	145600	64329210	9850	9850	9850	9850	0
225	20240702	145500	64329210	9850	9850	9850	9850	0
226	20240702	145400	64329210	9850	9850	9850	9850	1
227	20240702	145300	64319360	9850	9850	9850	9850	0
228	20240702	145200	64319360	9850	9850	9850	9850	0
229	20240702	145100	64319360	9850	9850	9850	9850	0
230	20240702	145000	64319360	9850	9850	9850	9850	0
231	20240702	144900	64319360	9850	9850	9850	9850	0
232	20240702	144800	64319360	9850	9850	9850	9850	0
233	20240702	144700	64319360	9850	9850	9850	9850	0
234	20240702	144600	64319360	9850	9850	9850	9850	0
235	20240702	144500	64319360	9850	9850	9850	9850	0
236	20240702	144400	64319360	9850	9850	9850	9850	0
237	20240702	144300	64319360	9850	9850	9850	9850	1
238	20240702	144200	64309510	9860	9860	9860	9860	0
239	20240702	144100	64309510	9860	9860	9860	9860	0
240	20240702	144000	64309510	9860	9860	9860	9860	0
241	20240702	143900	64309510	9860	9860	9860	9860	0
242	20240702	143800	64309510	9860	9860	9860	9860	0
243	20240702	143700	64309510	9860	9860	9860	9860	0
244	20240702	143600	64309510	9860	9860	9860	9860	0
245	20240702	143500	64309510	9860	9860	9860	9860	0
246	20240702	143400	64309510	9860	9860	9860	9860	0
247	20240702	143300	64309510	9860	9860	9860	9860	0
248	20240702	143200	64309510	9860	9860	9860	9860	0
249	20240702	143100	64309510	9860	9860	9860	9860	0
250	20240702	143000	64309510	9860	9860	9860	9860	0
251	20240702	142900	64309510	9860	9860	9860	9860	0
252	20240702	142800	64309510	9860	9860	9860	9860	0
253	20240702	142700	64309510	9860	9860	9860	9860	0
254	20240702	142600	64309510	9860	9860	9860	9860	0
255	20240702	142500	64309510	9860	9860	9860	9860	0
256	20240702	142400	64309510	9860	9860	9860	9860	0
257	20240702	142300	64309510	9860	9860	9860	9860	0
258	20240702	142200	64309510	9860	9860	9860	9860	0
259	20240702	142100	64309510	9860	9860	9860	9860	0
260	20240702	142000	64309510	9860	9860	9860	9860	0
261	20240702	141900	64309510	9860	9860	9860	9860	0
262	20240702	141800	64309510	9860	9860	9860	9860	0
263	20240702	141700	64309510	9860	9860	9860	9860	0
264	20240702	141600	64309510	9860	9860	9860	9860	0
265	20240702	141500	64309510	9860	9860	9860	9860	0
266	20240702	141400	64309510	9860	9860	9860	9860	30
267	20240702	141300	64013710	9860	9860	9860	9860	0
268	20240702	141200	64013710	9860	9840	9860	9840	13
269	20240702	141100	63885590	9860	9860	9860	9860	10
270	20240702	141000	63786990	9840	9840	9840	9840	0
271	20240702	140900	63786990	9840	9840	9840	9840	0
272	20240702	140800	63786990	9840	9840	9840	9840	0
273	20240702	140700	63786990	9840	9840	9840	9840	0
274	20240702	140600	63786990	9840	9840	9840	9840	0
275	20240702	140500	63786990	9840	9840	9840	9840	0
276	20240702	140400	63786990	9840	9840	9840	9840	0
277	20240702	140300	63786990	9840	9840	9840	9840	0
278	20240702	140200	63786990	9840	9840	9840	9840	0
279	20240702	140100	63786990	9840	9840	9840	9840	0
280	20240702	140000	63786990	9840	9840	9840	9840	0
281	20240702	135900	63786990	9840	9840	9840	9840	0
282	20240702	135800	63786990	9840	9840	9840	9840	0
283	20240702	135700	63786990	9840	9840	9840	9840	0
284	20240702	135600	63786990	9840	9840	9840	9840	0
285	20240702	135500	63786990	9840	9840	9840	9840	0
286	20240702	135400	63786990	9840	9860	9860	9840	120
287	20240702	135300	62604190	9840	9840	9840	9840	0
288	20240702	135200	62604190	9840	9840	9840	9840	0
289	20240702	135100	62604190	9840	9840	9840	9840	0
290	20240702	135000	62604190	9840	9840	9840	9840	0
291	20240702	134900	62604190	9840	9840	9840	9840	0
292	20240702	134800	62604190	9840	9840	9840	9840	0
293	20240702	134700	62604190	9840	9840	9840	9840	0
294	20240702	134600	62604190	9840	9840	9840	9840	0
295	20240702	134500	62604190	9840	9840	9840	9840	3
296	20240702	134400	62574670	9840	9840	9840	9840	0
297	20240702	134300	62574670	9840	9840	9840	9840	0
298	20240702	134200	62574670	9840	9840	9840	9840	0
299	20240702	134100	62574670	9840	9840	9840	9840	0
300	20240702	134000	62574670	9840	9840	9840	9840	0
301	20240702	133900	62574670	9840	9840	9840	9840	0
302	20240702	133800	62574670	9840	9840	9840	9840	0
303	20240702	133700	62574670	9840	9840	9840	9840	0
304	20240702	133600	62574670	9840	9840	9840	9840	0
305	20240702	133500	62574670	9840	9840	9840	9840	0
306	20240702	133400	62574670	9840	9840	9840	9840	0
307	20240702	133300	62574670	9840	9840	9840	9840	0
308	20240702	133200	62574670	9840	9840	9840	9840	0
309	20240702	133100	62574670	9840	9840	9840	9840	0
310	20240702	133000	62574670	9840	9840	9840	9840	0
311	20240702	132900	62574670	9840	9840	9840	9840	0
312	20240702	132800	62574670	9840	9840	9840	9840	0
313	20240702	132700	62574670	9840	9840	9840	9840	0
314	20240702	132600	62574670	9840	9840	9840	9840	0
315	20240702	132500	62574670	9840	9840	9840	9840	0
316	20240702	132400	62574670	9840	9840	9840	9840	0
317	20240702	132300	62574670	9840	9840	9840	9840	0
318	20240702	132200	62574670	9840	9840	9840	9840	0
319	20240702	132100	62574670	9840	9840	9840	9840	0
320	20240702	132000	62574670	9840	9840	9840	9840	0
321	20240702	131900	62574670	9840	9840	9840	9840	0
322	20240702	131800	62574670	9840	9840	9840	9840	3
323	20240702	131700	62545150	9840	9840	9840	9840	0
324	20240702	131600	62545150	9840	9840	9840	9840	0
325	20240702	131500	62545150	9840	9840	9840	9840	0
326	20240702	131400	62545150	9840	9840	9840	9840	1
327	20240702	131300	62535310	9850	9850	9850	9850	0
328	20240702	131200	62535310	9850	9850	9850	9850	1
329	20240702	131100	62525460	9850	9850	9850	9850	0
330	20240702	131000	62525460	9850	9850	9850	9850	0
331	20240702	130900	62525460	9850	9850	9850	9850	0
332	20240702	130800	62525460	9850	9850	9850	9850	0
333	20240702	130700	62525460	9850	9850	9850	9850	1
334	20240702	130600	62515610	9850	9850	9850	9850	0
335	20240702	130500	62515610	9850	9850	9850	9850	0
336	20240702	130400	62515610	9850	9850	9850	9850	0
337	20240702	130300	62515610	9850	9850	9850	9850	0
338	20240702	130200	62515610	9850	9850	9850	9850	0
339	20240702	130100	62515610	9850	9850	9850	9850	0
340	20240702	130000	62515610	9850	9850	9850	9850	0
341	20240702	125900	62515610	9850	9850	9850	9850	0
342	20240702	125800	62515610	9850	9850	9850	9850	1
343	20240702	125700	62505760	9850	9850	9850	9850	0
344	20240702	125600	62505760	9850	9850	9850	9850	0
345	20240702	125500	62505760	9850	9850	9850	9850	54
346	20240702	125400	61973860	9830	9830	9830	9830	0
347	20240702	125300	61973860	9830	9830	9830	9830	0
348	20240702	125200	61973860	9830	9830	9830	9830	0
349	20240702	125100	61973860	9830	9830	9830	9830	16
350	20240702	125000	61816580	9820	9820	9820	9820	0
351	20240702	124900	61816580	9820	9820	9820	9820	0
352	20240702	124800	61816580	9820	9820	9820	9820	0
353	20240702	124700	61816580	9820	9820	9820	9820	0
354	20240702	124600	61816580	9820	9820	9820	9820	0
355	20240702	124500	61816580	9820	9820	9820	9820	0
356	20240702	124400	61816580	9820	9820	9820	9820	0
357	20240702	124300	61816580	9820	9820	9820	9820	0
358	20240702	124200	61816580	9820	9820	9820	9820	0
359	20240702	124100	61816580	9820	9820	9820	9820	266
360	20240702	124000	59204460	9810	9810	9810	9810	0
361	20240702	123900	59204460	9810	9810	9810	9810	0
362	20240702	123800	59204460	9810	9810	9810	9810	0
363	20240702	123700	59204460	9810	9820	9820	9810	255
364	20240702	123600	56700890	9820	9820	9820	9820	0
365	20240702	123500	56700890	9820	9820	9820	9820	0
366	20240702	123400	56700890	9820	9820	9820	9820	0
367	20240702	123300	56700890	9820	9820	9820	9820	0
368	20240702	123200	56700890	9820	9820	9820	9820	0
369	20240702	123100	56700890	9820	9820	9820	9820	0
370	20240702	123000	56700890	9820	9820	9820	9820	0
371	20240702	122900	56700890	9820	9820	9820	9820	109
372	20240702	122800	55630510	9830	9830	9830	9830	170
373	20240702	122700	53959410	9840	9840	9840	9840	0
374	20240702	122600	53959410	9840	9840	9840	9840	0
375	20240702	122500	53959410	9840	9840	9840	9840	0
376	20240702	122400	53959410	9840	9840	9840	9840	0
377	20240702	122300	53959410	9840	9840	9840	9840	0
378	20240702	122200	53959410	9840	9860	9860	9840	252
379	20240702	122100	51479090	9930	9930	9930	9930	0
380	20240702	122000	51479090	9930	9930	9930	9930	0
381	20240702	121900	51479090	9930	9930	9930	9930	0
382	20240702	121800	51479090	9930	9930	9930	9930	0
383	20240702	121700	51479090	9930	9930	9930	9930	0
384	20240702	121600	51479090	9930	9930	9930	9930	0
385	20240702	121500	51479090	9930	9930	9930	9930	0
386	20240702	121400	51479090	9930	9930	9930	9930	0
387	20240702	121300	51479090	9930	9930	9930	9930	0
388	20240702	121200	51479090	9930	9930	9930	9930	0
389	20240702	121100	51479090	9930	9930	9930	9870	56
390	20240702	121000	50924730	9930	9930	9930	9930	0
391	20240702	120900	50924730	9930	9930	9930	9930	0
392	20240702	120800	50924730	9930	9930	9930	9930	0
393	20240702	120700	50924730	9930	9930	9930	9930	0
394	20240702	120600	50924730	9930	9930	9930	9930	0
395	20240702	120500	50924730	9930	9930	9930	9930	0
396	20240702	120400	50924730	9930	9930	9930	9930	0
397	20240702	120300	50924730	9930	9930	9930	9930	0
398	20240702	120200	50924730	9930	9930	9930	9930	0
399	20240702	120100	50924730	9930	9930	9930	9930	0
400	20240702	120000	50924730	9930	9930	9930	9930	0
401	20240702	115900	50924730	9930	9930	9930	9930	0
402	20240702	115800	50924730	9930	9930	9930	9930	10
403	20240702	115700	50825430	9960	9960	9960	9960	0
404	20240702	115600	50825430	9960	9960	9960	9960	0
405	20240702	115500	50825430	9960	9960	9960	9960	0
406	20240702	115400	50825430	9960	9960	9960	9960	0
407	20240702	115300	50825430	9960	9890	9960	9890	98
408	20240702	115200	49856140	9890	9890	9890	9890	0
409	20240702	115100	49856140	9890	9890	9890	9890	0
410	20240702	115000	49856140	9890	9910	9910	9890	89
411	20240702	114900	48975480	9930	9930	9930	9930	0
412	20240702	114800	48975480	9930	9930	9930	9930	287
413	20240702	114700	46125570	9930	9950	9950	9930	82
414	20240702	114600	45310890	10050	10050	10050	9970	130
415	20240702	114500	44013910	9970	10050	10060	9970	290
416	20240702	114400	41102680	9990	9990	9990	9990	1
417	20240702	114300	41092690	10080	9870	10080	9870	470
418	20240702	114200	36392720	9840	9840	9840	9840	3
419	20240702	114100	36363200	9840	9840	9840	9840	0
420	20240702	114000	36363200	9840	9840	9840	9840	0
421	20240702	113900	36363200	9840	9840	9840	9840	0
422	20240702	113800	36363200	9840	9840	9840	9840	0
423	20240702	113700	36363200	9840	9840	9840	9840	0
424	20240702	113600	36363200	9840	9840	9840	9840	0
425	20240702	113500	36363200	9840	9840	9840	9840	0
426	20240702	113400	36363200	9840	9840	9840	9840	0
427	20240702	113300	36363200	9840	9840	9840	9840	0
428	20240702	113200	36363200	9840	9840	9840	9840	0
429	20240702	113100	36363200	9840	9840	9840	9840	0
430	20240702	113000	36363200	9840	9840	9840	9840	0
431	20240702	112900	36363200	9840	9840	9840	9840	0
432	20240702	112800	36363200	9840	9840	9840	9840	0
433	20240702	112700	36363200	9840	9840	9840	9840	0
434	20240702	112600	36363200	9840	9840	9840	9840	0
435	20240702	112500	36363200	9840	9840	9840	9840	0
436	20240702	112400	36363200	9840	9840	9840	9840	0
437	20240702	112300	36363200	9840	9840	9840	9840	3
438	20240702	112200	36333680	9840	9840	9840	9840	0
439	20240702	112100	36333680	9840	9840	9840	9840	0
440	20240702	112000	36333680	9840	9840	9840	9840	0
441	20240702	111900	36333680	9840	9840	9840	9840	0
442	20240702	111800	36333680	9840	9840	9840	9840	0
443	20240702	111700	36333680	9840	9840	9840	9840	0
444	20240702	111600	36333680	9840	9840	9840	9840	0
445	20240702	111500	36333680	9840	9840	9840	9840	0
446	20240702	111400	36333680	9840	9840	9840	9840	0
447	20240702	111300	36333680	9840	9840	9840	9840	0
448	20240702	111200	36333680	9840	9840	9840	9840	0
449	20240702	111100	36333680	9840	9840	9840	9840	0
450	20240702	111000	36333680	9840	9840	9840	9840	0
451	20240702	110900	36333680	9840	9840	9840	9840	0
452	20240702	110800	36333680	9840	9840	9840	9840	0
453	20240702	110700	36333680	9840	9840	9840	9840	0
454	20240702	110600	36333680	9840	9840	9840	9840	0
455	20240702	110500	36333680	9840	9840	9840	9840	0
456	20240702	110400	36333680	9840	9840	9840	9840	0
457	20240702	110300	36333680	9840	9840	9840	9840	0
458	20240702	110200	36333680	9840	9840	9840	9840	0
459	20240702	110100	36333680	9840	9840	9840	9840	0
460	20240702	110000	36333680	9840	9840	9840	9840	0
461	20240702	105900	36333680	9840	9840	9840	9840	0
462	20240702	105800	36333680	9840	9840	9840	9840	0
463	20240702	105700	36333680	9840	9840	9840	9840	0
464	20240702	105600	36333680	9840	9840	9840	9840	3
465	20240702	105500	36304160	9840	9840	9840	9840	0
466	20240702	105400	36304160	9840	9840	9840	9840	0
467	20240702	105300	36304160	9840	9840	9840	9840	0
468	20240702	105200	36304160	9840	9840	9840	9840	2
469	20240702	105100	36284480	9840	9840	9840	9840	0
470	20240702	105000	36284480	9840	9840	9840	9840	0
471	20240702	104900	36284480	9840	9840	9840	9840	0
472	20240702	104800	36284480	9840	9840	9840	9840	0
473	20240702	104700	36284480	9840	9840	9840	9840	0
474	20240702	104600	36284480	9840	9840	9840	9840	0
475	20240702	104500	36284480	9840	9840	9840	9840	0
476	20240702	104400	36284480	9840	9840	9840	9840	0
477	20240702	104300	36284480	9840	9840	9840	9840	0
478	20240702	104200	36284480	9840	9840	9840	9840	0
479	20240702	104100	36284480	9840	9840	9840	9840	0
480	20240702	104000	36284480	9840	9840	9840	9840	0
481	20240702	103900	36284480	9840	9840	9840	9840	0
482	20240702	103800	36284480	9840	9840	9840	9840	0
483	20240702	103700	36284480	9840	9840	9840	9840	100
484	20240702	103600	35300480	9840	9840	9840	9840	0
485	20240702	103500	35300480	9840	9840	9840	9840	94
486	20240702	103400	34375520	9840	9840	9840	9840	0
487	20240702	103300	34375520	9840	9840	9840	9840	0
488	20240702	103200	34375520	9840	9840	9840	9840	0
489	20240702	103100	34375520	9840	9840	9840	9840	3
490	20240702	103000	34346000	9840	9840	9840	9840	0
491	20240702	102900	34346000	9840	9840	9840	9840	0
492	20240702	102800	34346000	9840	9840	9840	9840	0
493	20240702	102700	34346000	9840	9840	9840	9840	0
494	20240702	102600	34346000	9840	9840	9840	9840	0
495	20240702	102500	34346000	9840	9840	9840	9840	0
496	20240702	102400	34346000	9840	9840	9840	9840	0
497	20240702	102300	34346000	9840	9840	9840	9840	0
498	20240702	102200	34346000	9840	9840	9840	9840	0
499	20240702	102100	34346000	9840	9840	9840	9840	0
500	20240702	102000	34346000	9840	9840	9840	9840	0
501	20240702	101900	34346000	9840	9840	9840	9840	0
502	20240702	101800	34346000	9840	9840	9840	9840	0
503	20240702	101700	34346000	9840	9840	9840	9840	0
504	20240702	101600	34346000	9840	9840	9840	9840	0
505	20240702	101500	34346000	9840	9840	9840	9840	0
506	20240702	101400	34346000	9840	9840	9840	9840	12
507	20240702	101300	34227920	9840	9840	9840	9840	8
508	20240702	101200	34149200	9840	9840	9840	9840	0
509	20240702	101100	34149200	9840	9840	9840	9840	0
510	20240702	101000	34149200	9840	9840	9840	9840	0
511	20240702	100900	34149200	9840	9840	9840	9840	0
512	20240702	100800	34149200	9840	9840	9840	9840	0
513	20240702	100700	34149200	9840	9840	9840	9840	0
514	20240702	100600	34149200	9840	9840	9840	9840	0
515	20240702	100500	34149200	9840	9840	9840	9840	0
516	20240702	100400	34149200	9840	9840	9840	9840	0
517	20240702	100300	34149200	9840	9840	9840	9840	0
518	20240702	100200	34149200	9840	9840	9840	9840	0
519	20240702	100100	34149200	9840	9840	9840	9840	0
520	20240702	100000	34149200	9840	9840	9840	9840	0
521	20240702	095900	34149200	9840	9840	9840	9840	0
522	20240702	095800	34149200	9840	9840	9840	9840	0
523	20240702	095700	34149200	9840	9840	9840	9840	0
524	20240702	095600	34149200	9840	9840	9840	9840	0
525	20240702	095500	34149200	9840	9840	9840	9840	0
526	20240702	095400	34149200	9840	9850	9850	9840	122
527	20240702	095300	32947940	9860	9860	9860	9860	0
528	20240702	095200	32947940	9860	9860	9860	9860	0
529	20240702	095100	32947940	9860	9860	9860	9860	0
530	20240702	095000	32947940	9860	9860	9860	9860	0
531	20240702	094900	32947940	9860	9860	9860	9860	0
532	20240702	094800	32947940	9860	9860	9860	9860	0
533	20240702	094700	32947940	9860	9860	9860	9860	0
534	20240702	094600	32947940	9860	9860	9860	9860	0
535	20240702	094500	32947940	9860	9860	9860	9860	0
536	20240702	094400	32947940	9860	9860	9860	9860	0
537	20240702	094300	32947940	9860	9890	9890	9860	480
538	20240702	094200	28204710	9900	9900	9900	9900	0
539	20240702	094100	28204710	9900	9900	9900	9900	0
540	20240702	094000	28204710	9900	9910	9910	9900	2
541	20240702	093900	28184900	9900	9900	9900	9900	0
542	20240702	093800	28184900	9900	9900	9900	9900	227
543	20240702	093700	25937600	9950	9950	9950	9950	1
544	20240702	093600	25927650	9960	9960	9960	9960	1
545	20240702	093500	25917690	9900	9900	9900	9900	0
546	20240702	093400	25917690	9900	9900	9900	9900	0
547	20240702	093300	25917690	9900	9900	9900	9900	0
548	20240702	093200	25917690	9900	9900	9900	9900	0
549	20240702	093100	25917690	9900	9900	9900	9900	0
550	20240702	093000	25917690	9900	9910	9910	9900	207
551	20240702	092900	23867380	9910	9910	9910	9910	0
552	20240702	092800	23867380	9910	9910	9910	9910	1
553	20240702	092700	23857470	9900	9900	9900	9900	0
554	20240702	092600	23857470	9900	9900	9900	9900	0
555	20240702	092500	23857470	9900	9900	9900	9900	0
556	20240702	092400	23857470	9900	9910	9910	9900	1800
557	20240702	092300	6037420	9910	9910	9910	9910	0
558	20240702	092200	6037420	9910	9910	9910	9910	0
559	20240702	092100	6037420	9910	9910	9910	9910	0
560	20240702	092000	6037420	9910	9910	9910	9910	70
561	20240702	091900	5343720	9910	9910	9910	9910	87
562	20240702	091800	4481550	9910	9910	9910	9910	0
563	20240702	091700	4481550	9910	9910	9910	9910	120
564	20240702	091600	3292350	9900	9900	9900	9900	0
565	20240702	091500	3292350	9900	9900	9900	9900	0
566	20240702	091400	3292350	9900	9930	9930	9900	129
567	20240702	091300	2012270	9940	9940	9940	9940	11
568	20240702	091200	1902930	9940	9940	9940	9940	0
569	20240702	091100	1902930	9940	9940	9940	9940	0
570	20240702	091000	1902930	9940	9940	9940	9940	0
571	20240702	090900	1902930	9940	9940	9940	9940	0
572	20240702	090800	1902930	9940	9940	9940	9940	0
573	20240702	090700	1902930	9940	9940	9940	9940	0
574	20240702	090600	1902930	9940	9940	9940	9940	0
575	20240702	090500	1902930	9940	9940	9940	9940	0
576	20240702	090400	1902930	9940	9940	9940	9940	15
577	20240702	090300	1753830	9950	9950	9950	9950	0
578	20240702	090200	1753830	9950	9950	9950	9950	0
579	20240702	090100	1753830	9950	9950	9950	9950	4
580	20240702	090000	1714030	9970	9960	9970	9960	172