KissMeData/002620/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	183800	82271380	9670	9670	9670	9670	2035
3	20240709	183700	82271380	9670	9670	9670	9670	0
4	20240709	183600	82271380	9670	9670	9670	9670	0
5	20240709	183500	82271380	9670	9670	9670	9670	0
6	20240709	183400	82271380	9670	9670	9670	9670	0
7	20240709	183300	82271380	9670	9670	9670	9670	0
8	20240709	183200	82271380	9670	9670	9670	9670	0
9	20240709	183100	82271380	9670	9670	9670	9670	0
10	20240709	183000	82271380	9670	9670	9670	9670	0
11	20240709	182900	82271380	9670	9670	9670	9670	0
12	20240709	182800	82271380	9670	9670	9670	9670	0
13	20240709	182700	82271380	9670	9670	9670	9670	0
14	20240709	182600	82271380	9670	9670	9670	9670	0
15	20240709	182500	82271380	9670	9670	9670	9670	0
16	20240709	182400	82271380	9670	9670	9670	9670	0
17	20240709	182300	82271380	9670	9670	9670	9670	0
18	20240709	182200	82271380	9670	9670	9670	9670	0
19	20240709	182100	82271380	9670	9670	9670	9670	0
20	20240709	182000	82271380	9670	9670	9670	9670	0
21	20240709	181900	82271380	9670	9670	9670	9670	0
22	20240709	181800	82271380	9670	9670	9670	9670	0
23	20240709	181700	82271380	9670	9670	9670	9670	0
24	20240709	181600	82271380	9670	9670	9670	9670	0
25	20240709	181500	82271380	9670	9670	9670	9670	0
26	20240709	181400	82271380	9670	9670	9670	9670	0
27	20240709	181300	82271380	9670	9670	9670	9670	0
28	20240709	181200	82271380	9670	9670	9670	9670	0
29	20240709	181100	82271380	9670	9670	9670	9670	0
30	20240709	181000	82271380	9670	9670	9670	9670	0
31	20240709	180900	82271380	9670	9670	9670	9670	0
32	20240709	180800	82271380	9670	9670	9670	9670	2035
33	20240709	180700	82271380	9670	9670	9670	9670	0
34	20240709	180600	82271380	9670	9670	9670	9670	0
35	20240709	180500	82271380	9670	9670	9670	9670	0
36	20240709	180400	82271380	9670	9670	9670	9670	0
37	20240709	180300	82271380	9670	9670	9670	9670	0
38	20240709	180200	82271380	9670	9670	9670	9670	0
39	20240709	180100	82271380	9670	9670	9670	9670	0
40	20240709	180000	82271380	9670	9670	9670	9670	0
41	20240709	175900	82271380	9670	9670	9670	9670	0
42	20240709	175800	82271380	9670	9670	9670	9670	0
43	20240709	175700	82271380	9670	9670	9670	9670	0
44	20240709	175600	82271380	9670	9670	9670	9670	0
45	20240709	175500	82271380	9670	9670	9670	9670	0
46	20240709	175400	82271380	9670	9670	9670	9670	0
47	20240709	175300	82271380	9670	9670	9670	9670	0
48	20240709	175200	82271380	9670	9670	9670	9670	0
49	20240709	175100	82271380	9670	9670	9670	9670	0
50	20240709	175000	82271380	9670	9670	9670	9670	0
51	20240709	174900	82271380	9670	9670	9670	9670	0
52	20240709	174800	82271380	9670	9670	9670	9670	0
53	20240709	174700	82271380	9670	9670	9670	9670	0
54	20240709	174600	82271380	9670	9670	9670	9670	0
55	20240709	174500	82271380	9670	9670	9670	9670	0
56	20240709	174400	82271380	9670	9670	9670	9670	0
57	20240709	174300	82271380	9670	9670	9670	9670	0
58	20240709	174200	82271380	9670	9670	9670	9670	0
59	20240709	174100	82271380	9670	9670	9670	9670	0
60	20240709	174000	82271380	9670	9670	9670	9670	0
61	20240709	173900	82271380	9670	9670	9670	9670	0
62	20240709	173800	82271380	9670	9670	9670	9670	2035
63	20240709	173700	82271380	9670	9670	9670	9670	0
64	20240709	173600	82271380	9670	9670	9670	9670	0
65	20240709	173500	82271380	9670	9670	9670	9670	0
66	20240709	173400	82271380	9670	9670	9670	9670	0
67	20240709	173300	82271380	9670	9670	9670	9670	0
68	20240709	173200	82271380	9670	9670	9670	9670	0
69	20240709	173100	82271380	9670	9670	9670	9670	0
70	20240709	173000	82271380	9670	9670	9670	9670	0
71	20240709	172900	82271380	9670	9670	9670	9670	0
72	20240709	172800	82271380	9670	9670	9670	9670	0
73	20240709	172700	82271380	9670	9670	9670	9670	0
74	20240709	172600	82271380	9670	9670	9670	9670	0
75	20240709	172500	82271380	9670	9670	9670	9670	0
76	20240709	172400	82271380	9670	9670	9670	9670	0
77	20240709	172300	82271380	9670	9670	9670	9670	0
78	20240709	172200	82271380	9670	9670	9670	9670	0
79	20240709	172100	82271380	9670	9670	9670	9670	0
80	20240709	172000	82271380	9670	9670	9670	9670	0
81	20240709	171900	82271380	9670	9670	9670	9670	0
82	20240709	171800	82271380	9670	9670	9670	9670	0
83	20240709	171700	82271380	9670	9670	9670	9670	0
84	20240709	171600	82271380	9670	9670	9670	9670	0
85	20240709	171500	82271380	9670	9670	9670	9670	0
86	20240709	171400	82271380	9670	9670	9670	9670	0
87	20240709	171300	82271380	9670	9670	9670	9670	0
88	20240709	171200	82271380	9670	9670	9670	9670	0
89	20240709	171100	82271380	9670	9670	9670	9670	0
90	20240709	171000	82271380	9670	9670	9670	9670	0
91	20240709	170900	82271380	9670	9670	9670	9670	0
92	20240709	170800	82271380	9670	9670	9670	9670	2035
93	20240709	170700	82271380	9670	9670	9670	9670	0
94	20240709	170600	82271380	9670	9670	9670	9670	0
95	20240709	170500	82271380	9670	9670	9670	9670	0
96	20240709	170400	82271380	9670	9670	9670	9670	0
97	20240709	170300	82271380	9670	9670	9670	9670	0
98	20240709	170200	82271380	9670	9670	9670	9670	0
99	20240709	170100	82271380	9670	9670	9670	9670	0
100	20240709	170000	82271380	9670	9670	9670	9670	0
101	20240709	165900	82271380	9670	9670	9670	9670	0
102	20240709	165800	82271380	9670	9670	9670	9670	0
103	20240709	165700	82271380	9670	9670	9670	9670	0
104	20240709	165600	82271380	9670	9670	9670	9670	0
105	20240709	165500	82271380	9670	9670	9670	9670	0
106	20240709	165400	82271380	9670	9670	9670	9670	0
107	20240709	165300	82271380	9670	9670	9670	9670	0
108	20240709	165200	82271380	9670	9670	9670	9670	0
109	20240709	165100	82271380	9670	9670	9670	9670	0
110	20240709	165000	82271380	9670	9670	9670	9670	0
111	20240709	164900	82271380	9670	9670	9670	9670	0
112	20240709	164800	82271380	9670	9670	9670	9670	0
113	20240709	164700	82271380	9670	9670	9670	9670	0
114	20240709	164600	82271380	9670	9670	9670	9670	0
115	20240709	164500	82271380	9670	9670	9670	9670	0
116	20240709	164400	82271380	9670	9670	9670	9670	0
117	20240709	164300	82271380	9670	9670	9670	9670	0
118	20240709	164200	82271380	9670	9670	9670	9670	0
119	20240709	164100	82271380	9670	9670	9670	9670	0
120	20240709	164000	82271380	9670	9670	9670	9670	0
121	20240709	163900	82271380	9670	9670	9670	9670	0
122	20240709	163800	82271380	9670	9670	9670	9670	2035
123	20240709	163700	82271380	9670	9670	9670	9670	0
124	20240709	163600	82271380	9670	9670	9670	9670	0
125	20240709	163500	82271380	9670	9670	9670	9670	0
126	20240709	163400	82271380	9670	9670	9670	9670	0
127	20240709	163300	82271380	9670	9670	9670	9670	0
128	20240709	163200	82271380	9670	9670	9670	9670	0
129	20240709	163100	82271380	9670	9670	9670	9670	0
130	20240709	163000	82271380	9670	9670	9670	9670	0
131	20240709	162900	82271380	9670	9670	9670	9670	0
132	20240709	162800	82271380	9670	9670	9670	9670	0
133	20240709	162700	82271380	9670	9670	9670	9670	0
134	20240709	162600	82271380	9670	9670	9670	9670	0
135	20240709	162500	82271380	9670	9670	9670	9670	0
136	20240709	162400	82271380	9670	9670	9670	9670	0
137	20240709	162300	82271380	9670	9670	9670	9670	0
138	20240709	162200	82271380	9670	9670	9670	9670	0
139	20240709	162100	82271380	9670	9670	9670	9670	0
140	20240709	162000	82271380	9670	9670	9670	9670	0
141	20240709	161900	82271380	9670	9670	9670	9670	0
142	20240709	161800	82271380	9670	9670	9670	9670	0
143	20240709	161700	82271380	9670	9670	9670	9670	0
144	20240709	161600	82271380	9670	9670	9670	9670	0
145	20240709	161500	82271380	9670	9670	9670	9670	0
146	20240709	161400	82271380	9670	9670	9670	9670	0
147	20240709	161300	82271380	9670	9670	9670	9670	0
148	20240709	161200	82271380	9670	9670	9670	9670	0
149	20240709	161100	82271380	9670	9670	9670	9670	0
150	20240709	161000	82271380	9670	9670	9670	9670	0
151	20240709	160900	82271380	9670	9670	9670	9670	0
152	20240709	160800	82271380	9670	9670	9670	9670	2035
153	20240709	160700	82271380	9670	9670	9670	9670	0
154	20240709	160600	82271380	9670	9670	9670	9670	0
155	20240709	160500	82271380	9670	9670	9670	9670	0
156	20240709	160400	82271380	9670	9670	9670	9670	0
157	20240709	160300	82271380	9670	9670	9670	9670	0
158	20240709	160200	82271380	9670	9670	9670	9670	0
159	20240709	160100	82271380	9670	9670	9670	9670	0
160	20240709	160000	82271380	9670	9670	9670	9670	0
161	20240709	155900	82271380	9670	9670	9670	9670	0
162	20240709	155800	82271380	9670	9670	9670	9670	0
163	20240709	155700	82271380	9670	9670	9670	9670	0
164	20240709	155600	82271380	9670	9670	9670	9670	0
165	20240709	155500	82271380	9670	9670	9670	9670	0
166	20240709	155400	82271380	9670	9670	9670	9670	0
167	20240709	155300	82271380	9670	9670	9670	9670	0
168	20240709	155200	82271380	9670	9670	9670	9670	0
169	20240709	155100	82271380	9670	9670	9670	9670	0
170	20240709	155000	82271380	9670	9670	9670	9670	0
171	20240709	154900	82271380	9670	9670	9670	9670	0
172	20240709	154800	82271380	9670	9670	9670	9670	0
173	20240709	154700	82271380	9670	9670	9670	9670	0
174	20240709	154600	82271380	9670	9670	9670	9670	0
175	20240709	154500	82271380	9670	9670	9670	9670	0
176	20240709	154400	82271380	9670	9670	9670	9670	0
177	20240709	154300	82271380	9670	9670	9670	9670	0
178	20240709	154200	82271380	9670	9670	9670	9670	0
179	20240709	154100	82271380	9670	9670	9670	9670	0
180	20240709	154000	82271380	9670	9670	9670	9670	0
181	20240709	153900	82271380	9670	9670	9670	9670	0
182	20240709	153800	82271380	9670	9670	9670	9670	2035
183	20240709	153700	82271380	9670	9670	9670	9670	0
184	20240709	153600	82271380	9670	9670	9670	9670	0
185	20240709	153500	82271380	9670	9670	9670	9670	0
186	20240709	153400	82271380	9670	9670	9670	9670	0
187	20240709	153300	82271380	9670	9670	9670	9670	0
188	20240709	153200	82271380	9670	9670	9670	9670	0
189	20240709	153100	82271380	9670	9670	9670	9670	0
190	20240709	153000	82271380	9670	9670	9670	9670	2035
191	20240709	152900	62592930	9770	9770	9770	9770	0
192	20240709	152800	62592930	9770	9770	9770	9770	0
193	20240709	152700	62592930	9770	9770	9770	9770	0
194	20240709	152600	62592930	9770	9770	9770	9770	0
195	20240709	152500	62592930	9770	9770	9770	9770	0
196	20240709	152400	62592930	9770	9770	9770	9770	0
197	20240709	152300	62592930	9770	9770	9770	9770	0
198	20240709	152200	62592930	9770	9770	9770	9770	0
199	20240709	152100	62592930	9770	9770	9770	9770	0
200	20240709	152000	62592930	9770	9770	9770	9770	0
201	20240709	151900	62592930	9770	9770	9770	9770	0
202	20240709	151800	62592930	9770	9770	9770	9770	0
203	20240709	151700	62592930	9770	9750	9770	9750	50
204	20240709	151600	62105230	9750	9750	9750	9750	0
205	20240709	151500	62105230	9750	9750	9750	9750	0
206	20240709	151400	62105230	9750	9750	9750	9750	0
207	20240709	151300	62105230	9750	9750	9750	9750	0
208	20240709	151200	62105230	9750	9750	9750	9750	0
209	20240709	151100	62105230	9750	9750	9750	9750	0
210	20240709	151000	62105230	9750	9750	9750	9750	0
211	20240709	150900	62105230	9750	9750	9750	9750	0
212	20240709	150800	62105230	9750	9750	9750	9750	0
213	20240709	150700	62105230	9750	9750	9750	9750	0
214	20240709	150600	62105230	9750	9750	9750	9750	1
215	20240709	150500	62095480	9750	9750	9750	9750	0
216	20240709	150400	62095480	9750	9750	9750	9750	0
217	20240709	150300	62095480	9750	9750	9750	9750	1
218	20240709	150200	62085730	9770	9770	9770	9770	0
219	20240709	150100	62085730	9770	9770	9770	9770	50
220	20240709	150000	61597230	9750	9750	9750	9750	0
221	20240709	145900	61597230	9750	9750	9750	9750	0
222	20240709	145800	61597230	9750	9750	9750	9750	0
223	20240709	145700	61597230	9750	9750	9750	9750	1
224	20240709	145600	61587480	9750	9750	9750	9750	0
225	20240709	145500	61587480	9750	9750	9750	9750	0
226	20240709	145400	61587480	9750	9750	9750	9750	1
227	20240709	145300	61577730	9770	9770	9770	9770	0
228	20240709	145200	61577730	9770	9770	9770	9770	0
229	20240709	145100	61577730	9770	9770	9770	9770	10
230	20240709	145000	61480030	9750	9750	9750	9750	1
231	20240709	144900	61470280	9750	9750	9750	9750	0
232	20240709	144800	61470280	9750	9750	9750	9750	0
233	20240709	144700	61470280	9750	9750	9750	9750	0
234	20240709	144600	61470280	9750	9750	9750	9750	0
235	20240709	144500	61470280	9750	9750	9750	9750	16
236	20240709	144400	61314280	9750	9750	9750	9750	1
237	20240709	144300	61304530	9750	9750	9750	9750	0
238	20240709	144200	61304530	9750	9750	9750	9750	0
239	20240709	144100	61304530	9750	9750	9750	9750	3
240	20240709	144000	61275280	9750	9750	9750	9750	54
241	20240709	143900	60748780	9740	9740	9740	9740	0
242	20240709	143800	60748780	9740	9740	9740	9740	0
243	20240709	143700	60748780	9740	9740	9740	9740	38
244	20240709	143600	60378660	9740	9750	9750	9740	11
245	20240709	143500	60271420	9750	9750	9750	9750	0
246	20240709	143400	60271420	9750	9750	9750	9750	3
247	20240709	143300	60242170	9740	9740	9740	9740	0
248	20240709	143200	60242170	9740	9740	9740	9740	1
249	20240709	143100	60232430	9750	9750	9750	9750	0
250	20240709	143000	60232430	9750	9750	9750	9750	0
251	20240709	142900	60232430	9750	9750	9750	9750	0
252	20240709	142800	60232430	9750	9750	9750	9750	30
253	20240709	142700	59939930	9750	9750	9750	9750	0
254	20240709	142600	59939930	9750	9750	9750	9750	1
255	20240709	142500	59930180	9750	9750	9750	9750	0
256	20240709	142400	59930180	9750	9750	9750	9750	0
257	20240709	142300	59930180	9750	9770	9770	9750	12
258	20240709	142200	59812960	9770	9770	9770	9770	0
259	20240709	142100	59812960	9770	9770	9770	9770	0
260	20240709	142000	59812960	9770	9770	9770	9770	1
261	20240709	141900	59803190	9750	9750	9750	9750	0
262	20240709	141800	59803190	9750	9750	9750	9750	0
263	20240709	141700	59803190	9750	9750	9750	9750	0
264	20240709	141600	59803190	9750	9750	9750	9740	4
265	20240709	141500	59764200	9750	9750	9750	9750	0
266	20240709	141400	59764200	9750	9750	9750	9750	49
267	20240709	141300	59286450	9740	9740	9740	9740	9
268	20240709	141200	59198790	9740	9740	9740	9740	1
269	20240709	141100	59189050	9750	9750	9750	9750	0
270	20240709	141000	59189050	9750	9750	9750	9750	0
271	20240709	140900	59189050	9750	9750	9750	9750	10
272	20240709	140800	59091550	9750	9750	9750	9750	0
273	20240709	140700	59091550	9750	9750	9750	9750	2
274	20240709	140600	59072050	9730	9750	9750	9730	501
275	20240709	140500	54193440	9750	9750	9750	9750	0
276	20240709	140400	54193440	9750	9750	9750	9750	0
277	20240709	140300	54193440	9750	9750	9750	9750	0
278	20240709	140200	54193440	9750	9750	9750	9750	1
279	20240709	140100	54183690	9750	9750	9750	9750	0
280	20240709	140000	54183690	9750	9750	9750	9750	0
281	20240709	135900	54183690	9750	9750	9750	9750	1
282	20240709	135800	54173940	9770	9770	9770	9770	0
283	20240709	135700	54173940	9770	9770	9770	9770	3
284	20240709	135600	54144630	9740	9740	9740	9740	1
285	20240709	135500	54134890	9750	9750	9750	9750	36
286	20240709	135400	53783890	9750	9750	9750	9750	0
287	20240709	135300	53783890	9750	9750	9750	9750	1
288	20240709	135200	53774140	9760	9760	9760	9760	0
289	20240709	135100	53774140	9760	9760	9760	9760	0
290	20240709	135000	53774140	9760	9760	9760	9760	0
291	20240709	134900	53774140	9760	9760	9760	9760	0
292	20240709	134800	53774140	9760	9760	9760	9760	20
293	20240709	134700	53578940	9760	9760	9760	9760	0
294	20240709	134600	53578940	9760	9760	9760	9760	0
295	20240709	134500	53578940	9760	9760	9760	9760	0
296	20240709	134400	53578940	9760	9760	9760	9760	0
297	20240709	134300	53578940	9760	9760	9760	9760	10
298	20240709	134200	53481340	9760	9760	9760	9760	0
299	20240709	134100	53481340	9760	9760	9760	9760	0
300	20240709	134000	53481340	9760	9760	9760	9760	0
301	20240709	133900	53481340	9760	9760	9760	9760	0
302	20240709	133800	53481340	9760	9760	9760	9760	0
303	20240709	133700	53481340	9760	9760	9760	9760	86
304	20240709	133600	52641980	9740	9740	9740	9740	0
305	20240709	133500	52641980	9740	9740	9740	9740	0
306	20240709	133400	52641980	9740	9750	9750	9740	10
307	20240709	133300	52544530	9730	9730	9730	9730	0
308	20240709	133200	52544530	9730	9730	9730	9730	0
309	20240709	133100	52544530	9730	9730	9730	9730	0
310	20240709	133000	52544530	9730	9730	9730	9730	0
311	20240709	132900	52544530	9730	9730	9730	9730	0
312	20240709	132800	52544530	9730	9730	9730	9730	1
313	20240709	132700	52534800	9730	9730	9730	9730	0
314	20240709	132600	52534800	9730	9760	9760	9730	631
315	20240709	132500	46388170	9760	9760	9760	9760	2
316	20240709	132400	46368650	9760	9760	9760	9760	0
317	20240709	132300	46368650	9760	9760	9760	9760	31
318	20240709	132200	46066090	9760	9760	9760	9760	0
319	20240709	132100	46066090	9760	9780	9780	9760	119
320	20240709	132000	44904290	9780	9780	9780	9780	0
321	20240709	131900	44904290	9780	9810	9810	9780	16
322	20240709	131800	44747480	9800	9800	9800	9800	0
323	20240709	131700	44747480	9800	9800	9800	9800	0
324	20240709	131600	44747480	9800	9800	9800	9800	0
325	20240709	131500	44747480	9800	9780	9800	9780	36
326	20240709	131400	44394800	9790	9790	9790	9790	0
327	20240709	131300	44394800	9790	9790	9790	9790	0
328	20240709	131200	44394800	9790	9790	9790	9790	24
329	20240709	131100	44159840	9780	9780	9780	9780	1
330	20240709	131000	44150060	9800	9800	9800	9800	0
331	20240709	130900	44150060	9800	9800	9800	9800	0
332	20240709	130800	44150060	9800	9800	9800	9800	0
333	20240709	130700	44150060	9800	9800	9800	9800	0
334	20240709	130600	44150060	9800	9800	9800	9800	0
335	20240709	130500	44150060	9800	9800	9800	9800	0
336	20240709	130400	44150060	9800	9800	9800	9800	10
337	20240709	130300	44052060	9760	9760	9760	9760	0
338	20240709	130200	44052060	9760	9760	9760	9760	0
339	20240709	130100	44052060	9760	9760	9760	9760	0
340	20240709	130000	44052060	9760	9760	9760	9760	0
341	20240709	125900	44052060	9760	9760	9760	9760	0
342	20240709	125800	44052060	9760	9760	9760	9760	0
343	20240709	125700	44052060	9760	9760	9760	9760	0
344	20240709	125600	44052060	9760	9760	9760	9760	0
345	20240709	125500	44052060	9760	9760	9760	9760	0
346	20240709	125400	44052060	9760	9760	9760	9760	0
347	20240709	125300	44052060	9760	9760	9760	9760	0
348	20240709	125200	44052060	9760	9760	9760	9760	0
349	20240709	125100	44052060	9760	9760	9760	9760	0
350	20240709	125000	44052060	9760	9760	9760	9760	0
351	20240709	124900	44052060	9760	9760	9760	9760	0
352	20240709	124800	44052060	9760	9760	9760	9760	0
353	20240709	124700	44052060	9760	9760	9760	9760	205
354	20240709	124600	42051260	9800	9800	9800	9800	0
355	20240709	124500	42051260	9800	9800	9800	9800	35
356	20240709	124400	41708260	9790	9790	9790	9790	0
357	20240709	124300	41708260	9790	9790	9790	9790	21
358	20240709	124200	41502670	9780	9780	9780	9780	0
359	20240709	124100	41502670	9780	9780	9780	9780	0
360	20240709	124000	41502670	9780	9780	9780	9780	0
361	20240709	123900	41502670	9780	9780	9780	9780	0
362	20240709	123800	41502670	9780	9780	9780	9780	0
363	20240709	123700	41502670	9780	9780	9780	9780	0
364	20240709	123600	41502670	9780	9780	9780	9780	0
365	20240709	123500	41502670	9780	9780	9780	9780	0
366	20240709	123400	41502670	9780	9780	9780	9780	0
367	20240709	123300	41502670	9780	9780	9780	9780	0
368	20240709	123200	41502670	9780	9780	9780	9780	0
369	20240709	123100	41502670	9780	9780	9780	9780	0
370	20240709	123000	41502670	9780	9780	9780	9780	0
371	20240709	122900	41502670	9780	9780	9780	9780	0
372	20240709	122800	41502670	9780	9780	9780	9780	0
373	20240709	122700	41502670	9780	9780	9780	9780	0
374	20240709	122600	41502670	9780	9780	9780	9780	0
375	20240709	122500	41502670	9780	9780	9780	9780	0
376	20240709	122400	41502670	9780	9780	9780	9780	0
377	20240709	122300	41502670	9780	9780	9780	9780	0
378	20240709	122200	41502670	9780	9780	9780	9780	5
379	20240709	122100	41453770	9790	9790	9790	9790	0
380	20240709	122000	41453770	9790	9790	9790	9790	1
381	20240709	121900	41443980	9750	9750	9750	9750	0
382	20240709	121800	41443980	9750	9750	9750	9750	0
383	20240709	121700	41443980	9750	9750	9750	9750	0
384	20240709	121600	41443980	9750	9750	9750	9750	0
385	20240709	121500	41443980	9750	9750	9750	9750	0
386	20240709	121400	41443980	9750	9750	9750	9750	9
387	20240709	121300	41356230	9750	9770	9770	9750	291
388	20240709	121200	38517880	9790	9790	9790	9790	4
389	20240709	121100	38478720	9790	9790	9790	9790	0
390	20240709	121000	38478720	9790	9790	9790	9790	0
391	20240709	120900	38478720	9790	9790	9790	9790	6
392	20240709	120800	38419980	9790	9790	9790	9790	0
393	20240709	120700	38419980	9790	9790	9790	9790	0
394	20240709	120600	38419980	9790	9790	9790	9790	8
395	20240709	120500	38341660	9800	9800	9800	9800	0
396	20240709	120400	38341660	9800	9800	9800	9800	0
397	20240709	120300	38341660	9800	9800	9800	9800	0
398	20240709	120200	38341660	9800	9800	9800	9800	0
399	20240709	120100	38341660	9800	9800	9800	9800	1
400	20240709	120000	38331860	9790	9790	9790	9790	0
401	20240709	115900	38331860	9790	9790	9790	9790	0
402	20240709	115800	38331860	9790	9790	9790	9790	0
403	20240709	115700	38331860	9790	9790	9790	9790	0
404	20240709	115600	38331860	9790	9790	9790	9790	0
405	20240709	115500	38331860	9790	9790	9790	9790	0
406	20240709	115400	38331860	9790	9790	9790	9790	0
407	20240709	115300	38331860	9790	9790	9790	9790	0
408	20240709	115200	38331860	9790	9790	9790	9790	2
409	20240709	115100	38312280	9790	9790	9790	9790	0
410	20240709	115000	38312280	9790	9790	9790	9790	33
411	20240709	114900	37989210	9760	9780	9780	9760	100
412	20240709	114800	37012790	9780	9780	9780	9780	0
413	20240709	114700	37012790	9780	9780	9780	9780	0
414	20240709	114600	37012790	9780	9780	9780	9780	34
415	20240709	114500	36680270	9750	9750	9750	9750	0
416	20240709	114400	36680270	9750	9750	9750	9750	0
417	20240709	114300	36680270	9750	9750	9750	9750	0
418	20240709	114200	36680270	9750	9750	9750	9750	0
419	20240709	114100	36680270	9750	9750	9750	9750	0
420	20240709	114000	36680270	9750	9750	9750	9750	0
421	20240709	113900	36680270	9750	9750	9750	9750	0
422	20240709	113800	36680270	9750	9750	9750	9750	0
423	20240709	113700	36680270	9750	9750	9750	9750	0
424	20240709	113600	36680270	9750	9750	9750	9750	0
425	20240709	113500	36680270	9750	9750	9750	9750	0
426	20240709	113400	36680270	9750	9750	9750	9750	0
427	20240709	113300	36680270	9750	9750	9750	9750	0
428	20240709	113200	36680270	9750	9750	9750	9750	0
429	20240709	113100	36680270	9750	9750	9750	9750	0
430	20240709	113000	36680270	9750	9750	9750	9750	0
431	20240709	112900	36680270	9750	9750	9750	9750	0
432	20240709	112800	36680270	9750	9750	9750	9750	0
433	20240709	112700	36680270	9750	9750	9750	9750	0
434	20240709	112600	36680270	9750	9750	9750	9750	0
435	20240709	112500	36680270	9750	9750	9750	9750	0
436	20240709	112400	36680270	9750	9750	9750	9750	12
437	20240709	112300	36563270	9750	9750	9750	9750	0
438	20240709	112200	36563270	9750	9750	9750	9750	0
439	20240709	112100	36563270	9750	9750	9750	9750	20
440	20240709	112000	36368270	9780	9780	9780	9780	0
441	20240709	111900	36368270	9780	9780	9780	9780	0
442	20240709	111800	36368270	9780	9780	9780	9780	0
443	20240709	111700	36368270	9780	9780	9780	9780	0
444	20240709	111600	36368270	9780	9780	9780	9780	5
445	20240709	111500	36319370	9790	9790	9790	9790	0
446	20240709	111400	36319370	9790	9790	9790	9790	0
447	20240709	111300	36319370	9790	9790	9790	9790	0
448	20240709	111200	36319370	9790	9790	9790	9790	0
449	20240709	111100	36319370	9790	9790	9790	9790	0
450	20240709	111000	36319370	9790	9790	9790	9790	0
451	20240709	110900	36319370	9790	9790	9790	9790	0
452	20240709	110800	36319370	9790	9790	9790	9790	0
453	20240709	110700	36319370	9790	9790	9790	9790	0
454	20240709	110600	36319370	9790	9790	9790	9790	0
455	20240709	110500	36319370	9790	9790	9790	9790	0
456	20240709	110400	36319370	9790	9790	9790	9790	0
457	20240709	110300	36319370	9790	9790	9790	9790	0
458	20240709	110200	36319370	9790	9790	9790	9790	0
459	20240709	110100	36319370	9790	9790	9790	9790	0
460	20240709	110000	36319370	9790	9790	9790	9790	0
461	20240709	105900	36319370	9790	9790	9790	9790	0
462	20240709	105800	36319370	9790	9790	9790	9790	0
463	20240709	105700	36319370	9790	9790	9790	9790	0
464	20240709	105600	36319370	9790	9790	9790	9790	0
465	20240709	105500	36319370	9790	9790	9790	9790	0
466	20240709	105400	36319370	9790	9790	9790	9790	0
467	20240709	105300	36319370	9790	9790	9790	9790	0
468	20240709	105200	36319370	9790	9790	9790	9790	0
469	20240709	105100	36319370	9790	9740	9790	9740	44
470	20240709	105000	35890710	9740	9740	9740	9740	0
471	20240709	104900	35890710	9740	9740	9740	9740	0
472	20240709	104800	35890710	9740	9750	9750	9740	210
473	20240709	104700	33844820	9750	9750	9750	9750	0
474	20240709	104600	33844820	9750	9780	9780	9750	300
475	20240709	104500	30915600	9770	9770	9770	9770	0
476	20240709	104400	30915600	9770	9770	9770	9770	0
477	20240709	104300	30915600	9770	9770	9770	9770	0
478	20240709	104200	30915600	9770	9770	9770	9770	0
479	20240709	104100	30915600	9770	9770	9770	9770	0
480	20240709	104000	30915600	9770	9770	9770	9770	8
481	20240709	103900	30837440	9830	9830	9830	9830	0
482	20240709	103800	30837440	9830	9770	9830	9750	633
483	20240709	103700	24658560	9800	9800	9800	9800	80
484	20240709	103600	23874560	9810	9810	9810	9810	0
485	20240709	103500	23874560	9810	9810	9810	9810	0
486	20240709	103400	23874560	9810	9810	9810	9810	0
487	20240709	103300	23874560	9810	9810	9810	9810	0
488	20240709	103200	23874560	9810	9810	9810	9810	0
489	20240709	103100	23874560	9810	9810	9810	9810	0
490	20240709	103000	23874560	9810	9810	9810	9810	0
491	20240709	102900	23874560	9810	9810	9810	9810	0
492	20240709	102800	23874560	9810	9810	9810	9810	0
493	20240709	102700	23874560	9810	9810	9810	9810	0
494	20240709	102600	23874560	9810	9810	9810	9810	70
495	20240709	102500	23187860	9810	9760	9810	9760	120
496	20240709	102400	22015660	9760	9760	9760	9760	0
497	20240709	102300	22015660	9760	9810	9810	9760	36
498	20240709	102200	21664030	9760	9760	9760	9760	0
499	20240709	102100	21664030	9760	9760	9760	9760	0
500	20240709	102000	21664030	9760	9760	9760	9760	0
501	20240709	101900	21664030	9760	9760	9760	9760	0
502	20240709	101800	21664030	9760	9760	9760	9760	0
503	20240709	101700	21664030	9760	9760	9760	9760	0
504	20240709	101600	21664030	9760	9760	9760	9760	0
505	20240709	101500	21664030	9760	9770	9770	9760	353
506	20240709	101400	18218160	9770	9770	9770	9770	0
507	20240709	101300	18218160	9770	9770	9770	9770	73
508	20240709	101200	17504950	9800	9800	9800	9800	115
509	20240709	101100	16377950	9800	9800	9800	9800	0
510	20240709	101000	16377950	9800	9800	9800	9800	0
511	20240709	100900	16377950	9800	9800	9800	9800	1
512	20240709	100800	16368150	9810	9810	9810	9810	0
513	20240709	100700	16368150	9810	9810	9810	9810	0
514	20240709	100600	16368150	9810	9810	9810	9810	0
515	20240709	100500	16368150	9810	9800	9810	9800	15
516	20240709	100400	16221050	9750	9750	9750	9750	0
517	20240709	100300	16221050	9750	9750	9750	9750	0
518	20240709	100200	16221050	9750	9750	9750	9750	5
519	20240709	100100	16172300	9750	9760	9760	9750	211
520	20240709	100000	14114040	9750	9750	9750	9750	0
521	20240709	095900	14114040	9750	9750	9750	9750	0
522	20240709	095800	14114040	9750	9750	9750	9750	0
523	20240709	095700	14114040	9750	9750	9750	9750	0
524	20240709	095600	14114040	9750	9750	9750	9750	0
525	20240709	095500	14114040	9750	9750	9750	9750	16
526	20240709	095400	13958040	9810	9810	9810	9810	0
527	20240709	095300	13958040	9810	9810	9810	9810	0
528	20240709	095200	13958040	9810	9810	9810	9810	0
529	20240709	095100	13958040	9810	9810	9810	9810	0
530	20240709	095000	13958040	9810	9810	9810	9810	0
531	20240709	094900	13958040	9810	9810	9810	9810	0
532	20240709	094800	13958040	9810	9810	9810	9810	0
533	20240709	094700	13958040	9810	9810	9810	9810	0
534	20240709	094600	13958040	9810	9810	9810	9810	0
535	20240709	094500	13958040	9810	9810	9810	9810	0
536	20240709	094400	13958040	9810	9810	9810	9810	0
537	20240709	094300	13958040	9810	9810	9810	9810	0
538	20240709	094200	13958040	9810	9810	9810	9810	0
539	20240709	094100	13958040	9810	9810	9810	9810	0
540	20240709	094000	13958040	9810	9810	9810	9810	0
541	20240709	093900	13958040	9810	9810	9810	9810	0
542	20240709	093800	13958040	9810	9810	9810	9810	0
543	20240709	093700	13958040	9810	9810	9810	9810	0
544	20240709	093600	13958040	9810	9810	9810	9810	1
545	20240709	093500	13948230	9810	9810	9810	9810	0
546	20240709	093400	13948230	9810	9810	9810	9810	0
547	20240709	093300	13948230	9810	9810	9810	9810	0
548	20240709	093200	13948230	9810	9810	9810	9810	0
549	20240709	093100	13948230	9810	9760	9810	9740	286
550	20240709	093000	11156110	9750	9750	9750	9750	0
551	20240709	092900	11156110	9750	9750	9750	9750	0
552	20240709	092800	11156110	9750	9750	9750	9750	170
553	20240709	092700	9498610	9820	9820	9820	9820	0
554	20240709	092600	9498610	9820	9820	9820	9820	0
555	20240709	092500	9498610	9820	9820	9820	9820	0
556	20240709	092400	9498610	9820	9820	9820	9820	0
557	20240709	092300	9498610	9820	9770	9820	9770	4
558	20240709	092200	9459450	9750	9750	9750	9750	0
559	20240709	092100	9459450	9750	9750	9750	9750	0
560	20240709	092000	9459450	9750	9760	9760	9750	48
561	20240709	091900	8991360	9770	9760	9770	9760	84
562	20240709	091800	8171160	9770	9770	9770	9770	81
563	20240709	091700	7379790	9770	9770	9770	9770	0
564	20240709	091600	7379790	9770	9770	9770	9770	27
565	20240709	091500	7116000	9760	9760	9760	9760	0
566	20240709	091400	7116000	9760	9760	9760	9760	49
567	20240709	091300	6637760	9820	9820	9820	9820	0
568	20240709	091200	6637760	9820	9820	9820	9820	0
569	20240709	091100	6637760	9820	9820	9820	9820	0
570	20240709	091000	6637760	9820	9820	9820	9820	5
571	20240709	090900	6588660	9820	9800	9820	9760	230
572	20240709	090800	4336280	9750	9750	9750	9750	0
573	20240709	090700	4336280	9750	9750	9750	9750	0
574	20240709	090600	4336280	9750	9770	9770	9750	244
575	20240709	090500	1955770	9770	9800	9800	9770	50
576	20240709	090400	1467090	9800	9800	9800	9800	0
577	20240709	090300	1467090	9800	9800	9800	9800	0
578	20240709	090200	1467090	9800	9800	9800	9800	4
579	20240709	090100	1427890	9790	9790	9790	9790	6
580	20240709	090000	1369150	9850	9850	9850	9850	139