KissMeData/002420/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	183700	27366650	5750	5750	5750	5750	234
3	20240712	183600	27366650	5750	5750	5750	5750	0
4	20240712	183500	27366650	5750	5750	5750	5750	0
5	20240712	183400	27366650	5750	5750	5750	5750	0
6	20240712	183300	27366650	5750	5750	5750	5750	0
7	20240712	183200	27366650	5750	5750	5750	5750	0
8	20240712	183100	27366650	5750	5750	5750	5750	0
9	20240712	183000	27366650	5750	5750	5750	5750	0
10	20240712	182900	27366650	5750	5750	5750	5750	0
11	20240712	182800	27366650	5750	5750	5750	5750	0
12	20240712	182700	27366650	5750	5750	5750	5750	0
13	20240712	182600	27366650	5750	5750	5750	5750	0
14	20240712	182500	27366650	5750	5750	5750	5750	0
15	20240712	182400	27366650	5750	5750	5750	5750	0
16	20240712	182300	27366650	5750	5750	5750	5750	0
17	20240712	182200	27366650	5750	5750	5750	5750	0
18	20240712	182100	27366650	5750	5750	5750	5750	0
19	20240712	182000	27366650	5750	5750	5750	5750	0
20	20240712	181900	27366650	5750	5750	5750	5750	0
21	20240712	181800	27366650	5750	5750	5750	5750	0
22	20240712	181700	27366650	5750	5750	5750	5750	0
23	20240712	181600	27366650	5750	5750	5750	5750	0
24	20240712	181500	27366650	5750	5750	5750	5750	0
25	20240712	181400	27366650	5750	5750	5750	5750	0
26	20240712	181300	27366650	5750	5750	5750	5750	0
27	20240712	181200	27366650	5750	5750	5750	5750	0
28	20240712	181100	27366650	5750	5750	5750	5750	0
29	20240712	181000	27366650	5750	5750	5750	5750	0
30	20240712	180900	27366650	5750	5750	5750	5750	0
31	20240712	180800	27366650	5750	5750	5750	5750	0
32	20240712	180700	27366650	5750	5750	5750	5750	234
33	20240712	180600	27366650	5750	5750	5750	5750	0
34	20240712	180500	27366650	5750	5750	5750	5750	0
35	20240712	180400	27366650	5750	5750	5750	5750	0
36	20240712	180300	27366650	5750	5750	5750	5750	0
37	20240712	180200	27366650	5750	5750	5750	5750	0
38	20240712	180100	27366650	5750	5750	5750	5750	0
39	20240712	180000	27366650	5750	5750	5750	5750	0
40	20240712	175900	27366650	5750	5750	5750	5750	0
41	20240712	175800	27366650	5750	5750	5750	5750	0
42	20240712	175700	27366650	5750	5750	5750	5750	0
43	20240712	175600	27366650	5750	5750	5750	5750	0
44	20240712	175500	27366650	5750	5750	5750	5750	0
45	20240712	175400	27366650	5750	5750	5750	5750	0
46	20240712	175300	27366650	5750	5750	5750	5750	0
47	20240712	175200	27366650	5750	5750	5750	5750	0
48	20240712	175100	27366650	5750	5750	5750	5750	0
49	20240712	175000	27366650	5750	5750	5750	5750	0
50	20240712	174900	27366650	5750	5750	5750	5750	0
51	20240712	174800	27366650	5750	5750	5750	5750	0
52	20240712	174700	27366650	5750	5750	5750	5750	0
53	20240712	174600	27366650	5750	5750	5750	5750	0
54	20240712	174500	27366650	5750	5750	5750	5750	0
55	20240712	174400	27366650	5750	5750	5750	5750	0
56	20240712	174300	27366650	5750	5750	5750	5750	0
57	20240712	174200	27366650	5750	5750	5750	5750	0
58	20240712	174100	27366650	5750	5750	5750	5750	0
59	20240712	174000	27366650	5750	5750	5750	5750	0
60	20240712	173900	27366650	5750	5750	5750	5750	0
61	20240712	173800	27366650	5750	5750	5750	5750	0
62	20240712	173700	27366650	5750	5750	5750	5750	234
63	20240712	173600	27366650	5750	5750	5750	5750	0
64	20240712	173500	27366650	5750	5750	5750	5750	0
65	20240712	173400	27366650	5750	5750	5750	5750	0
66	20240712	173300	27366650	5750	5750	5750	5750	0
67	20240712	173200	27366650	5750	5750	5750	5750	0
68	20240712	173100	27366650	5750	5750	5750	5750	0
69	20240712	173000	27366650	5750	5750	5750	5750	0
70	20240712	172900	27366650	5750	5750	5750	5750	0
71	20240712	172800	27366650	5750	5750	5750	5750	0
72	20240712	172700	27366650	5750	5750	5750	5750	0
73	20240712	172600	27366650	5750	5750	5750	5750	0
74	20240712	172500	27366650	5750	5750	5750	5750	0
75	20240712	172400	27366650	5750	5750	5750	5750	0
76	20240712	172300	27366650	5750	5750	5750	5750	0
77	20240712	172200	27366650	5750	5750	5750	5750	0
78	20240712	172100	27366650	5750	5750	5750	5750	0
79	20240712	172000	27366650	5750	5750	5750	5750	0
80	20240712	171900	27366650	5750	5750	5750	5750	0
81	20240712	171800	27366650	5750	5750	5750	5750	0
82	20240712	171700	27366650	5750	5750	5750	5750	0
83	20240712	171600	27366650	5750	5750	5750	5750	0
84	20240712	171500	27366650	5750	5750	5750	5750	0
85	20240712	171400	27366650	5750	5750	5750	5750	0
86	20240712	171300	27366650	5750	5750	5750	5750	0
87	20240712	171200	27366650	5750	5750	5750	5750	0
88	20240712	171100	27366650	5750	5750	5750	5750	0
89	20240712	171000	27366650	5750	5750	5750	5750	0
90	20240712	170900	27366650	5750	5750	5750	5750	0
91	20240712	170800	27366650	5750	5750	5750	5750	0
92	20240712	170700	27366650	5750	5750	5750	5750	234
93	20240712	170600	27366650	5750	5750	5750	5750	0
94	20240712	170500	27366650	5750	5750	5750	5750	0
95	20240712	170400	27366650	5750	5750	5750	5750	0
96	20240712	170300	27366650	5750	5750	5750	5750	0
97	20240712	170200	27366650	5750	5750	5750	5750	0
98	20240712	170100	27366650	5750	5750	5750	5750	0
99	20240712	170000	27366650	5750	5750	5750	5750	0
100	20240712	165900	27366650	5750	5750	5750	5750	0
101	20240712	165800	27366650	5750	5750	5750	5750	0
102	20240712	165700	27366650	5750	5750	5750	5750	0
103	20240712	165600	27366650	5750	5750	5750	5750	0
104	20240712	165500	27366650	5750	5750	5750	5750	0
105	20240712	165400	27366650	5750	5750	5750	5750	0
106	20240712	165300	27366650	5750	5750	5750	5750	0
107	20240712	165200	27366650	5750	5750	5750	5750	0
108	20240712	165100	27366650	5750	5750	5750	5750	0
109	20240712	165000	27366650	5750	5750	5750	5750	0
110	20240712	164900	27366650	5750	5750	5750	5750	0
111	20240712	164800	27366650	5750	5750	5750	5750	0
112	20240712	164700	27366650	5750	5750	5750	5750	0
113	20240712	164600	27366650	5750	5750	5750	5750	0
114	20240712	164500	27366650	5750	5750	5750	5750	0
115	20240712	164400	27366650	5750	5750	5750	5750	0
116	20240712	164300	27366650	5750	5750	5750	5750	0
117	20240712	164200	27366650	5750	5750	5750	5750	0
118	20240712	164100	27366650	5750	5750	5750	5750	0
119	20240712	164000	27366650	5750	5750	5750	5750	0
120	20240712	163900	27366650	5750	5750	5750	5750	0
121	20240712	163800	27366650	5750	5750	5750	5750	0
122	20240712	163700	27366650	5750	5750	5750	5750	234
123	20240712	163600	27366650	5750	5750	5750	5750	0
124	20240712	163500	27366650	5750	5750	5750	5750	0
125	20240712	163400	27366650	5750	5750	5750	5750	0
126	20240712	163300	27366650	5750	5750	5750	5750	0
127	20240712	163200	27366650	5750	5750	5750	5750	0
128	20240712	163100	27366650	5750	5750	5750	5750	0
129	20240712	163000	27366650	5750	5750	5750	5750	0
130	20240712	162900	27366650	5750	5750	5750	5750	0
131	20240712	162800	27366650	5750	5750	5750	5750	0
132	20240712	162700	27366650	5750	5750	5750	5750	0
133	20240712	162600	27366650	5750	5750	5750	5750	0
134	20240712	162500	27366650	5750	5750	5750	5750	0
135	20240712	162400	27366650	5750	5750	5750	5750	0
136	20240712	162300	27366650	5750	5750	5750	5750	0
137	20240712	162200	27366650	5750	5750	5750	5750	0
138	20240712	162100	27366650	5750	5750	5750	5750	0
139	20240712	162000	27366650	5750	5750	5750	5750	0
140	20240712	161900	27366650	5750	5750	5750	5750	0
141	20240712	161800	27366650	5750	5750	5750	5750	0
142	20240712	161700	27366650	5750	5750	5750	5750	0
143	20240712	161600	27366650	5750	5750	5750	5750	0
144	20240712	161500	27366650	5750	5750	5750	5750	0
145	20240712	161400	27366650	5750	5750	5750	5750	0
146	20240712	161300	27366650	5750	5750	5750	5750	0
147	20240712	161200	27366650	5750	5750	5750	5750	0
148	20240712	161100	27366650	5750	5750	5750	5750	0
149	20240712	161000	27366650	5750	5750	5750	5750	0
150	20240712	160900	27366650	5750	5750	5750	5750	0
151	20240712	160800	27366650	5750	5750	5750	5750	0
152	20240712	160700	27366650	5750	5750	5750	5750	234
153	20240712	160600	27366650	5750	5750	5750	5750	0
154	20240712	160500	27366650	5750	5750	5750	5750	0
155	20240712	160400	27366650	5750	5750	5750	5750	0
156	20240712	160300	27366650	5750	5750	5750	5750	0
157	20240712	160200	27366650	5750	5750	5750	5750	0
158	20240712	160100	27366650	5750	5750	5750	5750	0
159	20240712	160000	27366650	5750	5750	5750	5750	0
160	20240712	155900	27366650	5750	5750	5750	5750	0
161	20240712	155800	27366650	5750	5750	5750	5750	0
162	20240712	155700	27366650	5750	5750	5750	5750	0
163	20240712	155600	27366650	5750	5750	5750	5750	0
164	20240712	155500	27366650	5750	5750	5750	5750	0
165	20240712	155400	27366650	5750	5750	5750	5750	0
166	20240712	155300	27366650	5750	5750	5750	5750	0
167	20240712	155200	27366650	5750	5750	5750	5750	0
168	20240712	155100	27366650	5750	5750	5750	5750	0
169	20240712	155000	27366650	5750	5750	5750	5750	0
170	20240712	154900	27366650	5750	5750	5750	5750	0
171	20240712	154800	27366650	5750	5750	5750	5750	0
172	20240712	154700	27366650	5750	5750	5750	5750	0
173	20240712	154600	27366650	5750	5750	5750	5750	0
174	20240712	154500	27366650	5750	5750	5750	5750	0
175	20240712	154400	27366650	5750	5750	5750	5750	0
176	20240712	154300	27366650	5750	5750	5750	5750	0
177	20240712	154200	27366650	5750	5750	5750	5750	0
178	20240712	154100	27366650	5750	5750	5750	5750	0
179	20240712	154000	27366650	5750	5750	5750	5750	0
180	20240712	153900	27366650	5750	5750	5750	5750	0
181	20240712	153800	27366650	5750	5750	5750	5750	0
182	20240712	153700	27366650	5750	5750	5750	5750	234
183	20240712	153600	27366650	5750	5750	5750	5750	0
184	20240712	153500	27366650	5750	5750	5750	5750	0
185	20240712	153400	27366650	5750	5750	5750	5750	0
186	20240712	153300	27366650	5750	5750	5750	5750	0
187	20240712	153200	27366650	5750	5750	5750	5750	0
188	20240712	153100	27366650	5750	5750	5750	5750	0
189	20240712	153000	27366650	5750	5750	5750	5750	234
190	20240712	152900	26021150	5780	5780	5780	5780	0
191	20240712	152800	26021150	5780	5780	5780	5780	0
192	20240712	152700	26021150	5780	5780	5780	5780	0
193	20240712	152600	26021150	5780	5780	5780	5780	0
194	20240712	152500	26021150	5780	5780	5780	5780	0
195	20240712	152400	26021150	5780	5780	5780	5780	0
196	20240712	152300	26021150	5780	5780	5780	5780	0
197	20240712	152200	26021150	5780	5780	5780	5780	0
198	20240712	152100	26021150	5780	5780	5780	5780	0
199	20240712	152000	26021150	5780	5780	5780	5780	0
200	20240712	151900	26021150	5780	5780	5780	5780	0
201	20240712	151800	26021150	5780	5780	5780	5780	0
202	20240712	151700	26021150	5780	5780	5780	5780	0
203	20240712	151600	26021150	5780	5780	5780	5780	0
204	20240712	151500	26021150	5780	5760	5780	5760	7
205	20240712	151400	25980770	5770	5770	5770	5770	0
206	20240712	151300	25980770	5770	5770	5770	5770	0
207	20240712	151200	25980770	5770	5750	5770	5750	53
208	20240712	151100	25675850	5780	5780	5780	5780	0
209	20240712	151000	25675850	5780	5780	5780	5780	0
210	20240712	150900	25675850	5780	5780	5780	5780	0
211	20240712	150800	25675850	5780	5770	5780	5760	11
212	20240712	150700	25612390	5770	5760	5770	5760	54
213	20240712	150600	25301130	5760	5740	5760	5740	2
214	20240712	150500	25289630	5760	5760	5760	5760	0
215	20240712	150400	25289630	5760	5760	5760	5760	1
216	20240712	150300	25283870	5750	5750	5750	5750	0
217	20240712	150200	25283870	5750	5750	5750	5750	77
218	20240712	150100	24841120	5760	5760	5760	5760	1
219	20240712	150000	24835360	5680	5680	5680	5680	0
220	20240712	145900	24835360	5680	5680	5680	5680	0
221	20240712	145800	24835360	5680	5680	5680	5680	0
222	20240712	145700	24835360	5680	5680	5680	5680	0
223	20240712	145600	24835360	5680	5680	5680	5680	0
224	20240712	145500	24835360	5680	5680	5680	5680	0
225	20240712	145400	24835360	5680	5680	5680	5680	1
226	20240712	145300	24829680	5770	5770	5770	5770	0
227	20240712	145200	24829680	5770	5770	5770	5770	0
228	20240712	145100	24829680	5770	5770	5770	5770	0
229	20240712	145000	24829680	5770	5770	5770	5770	0
230	20240712	144900	24829680	5770	5770	5770	5770	0
231	20240712	144800	24829680	5770	5770	5770	5770	0
232	20240712	144700	24829680	5770	5770	5770	5770	0
233	20240712	144600	24829680	5770	5770	5770	5770	0
234	20240712	144500	24829680	5770	5770	5770	5770	0
235	20240712	144400	24829680	5770	5770	5770	5770	0
236	20240712	144300	24829680	5770	5770	5770	5770	0
237	20240712	144200	24829680	5770	5770	5770	5770	0
238	20240712	144100	24829680	5770	5770	5770	5770	0
239	20240712	144000	24829680	5770	5770	5770	5770	0
240	20240712	143900	24829680	5770	5750	5770	5750	600
241	20240712	143800	21367740	5770	5770	5770	5770	0
242	20240712	143700	21367740	5770	5770	5770	5770	0
243	20240712	143600	21367740	5770	5770	5770	5770	0
244	20240712	143500	21367740	5770	5770	5770	5770	0
245	20240712	143400	21367740	5770	5770	5770	5770	0
246	20240712	143300	21367740	5770	5770	5770	5770	0
247	20240712	143200	21367740	5770	5770	5770	5770	50
248	20240712	143100	21079240	5760	5760	5760	5760	0
249	20240712	143000	21079240	5760	5760	5760	5760	1
250	20240712	142900	21073480	5670	5670	5670	5670	0
251	20240712	142800	21073480	5670	5670	5670	5670	1
252	20240712	142700	21067810	5770	5770	5770	5770	0
253	20240712	142600	21067810	5770	5770	5770	5770	0
254	20240712	142500	21067810	5770	5770	5770	5770	0
255	20240712	142400	21067810	5770	5750	5770	5750	17
256	20240712	142300	20969880	5780	5750	5780	5740	39
257	20240712	142200	20745680	5780	5720	5780	5710	121
258	20240712	142100	20052580	5710	5700	5720	5700	19
259	20240712	142000	19943980	5720	5720	5720	5720	0
260	20240712	141900	19943980	5720	5690	5720	5690	100
261	20240712	141800	19372530	5660	5660	5660	5660	0
262	20240712	141700	19372530	5660	5660	5660	5660	0
263	20240712	141600	19372530	5660	5660	5660	5660	0
264	20240712	141500	19372530	5660	5660	5660	5660	0
265	20240712	141400	19372530	5660	5660	5660	5660	0
266	20240712	141300	19372530	5660	5660	5660	5660	0
267	20240712	141200	19372530	5660	5660	5660	5660	0
268	20240712	141100	19372530	5660	5660	5660	5660	0
269	20240712	141000	19372530	5660	5660	5660	5660	0
270	20240712	140900	19372530	5660	5660	5660	5660	0
271	20240712	140800	19372530	5660	5660	5660	5660	0
272	20240712	140700	19372530	5660	5660	5660	5660	0
273	20240712	140600	19372530	5660	5660	5660	5660	0
274	20240712	140500	19372530	5660	5660	5660	5660	0
275	20240712	140400	19372530	5660	5660	5660	5660	0
276	20240712	140300	19372530	5660	5660	5660	5660	0
277	20240712	140200	19372530	5660	5660	5660	5660	0
278	20240712	140100	19372530	5660	5660	5660	5660	0
279	20240712	140000	19372530	5660	5660	5660	5660	0
280	20240712	135900	19372530	5660	5660	5660	5660	0
281	20240712	135800	19372530	5660	5660	5660	5660	0
282	20240712	135700	19372530	5660	5660	5660	5660	0
283	20240712	135600	19372530	5660	5660	5660	5660	0
284	20240712	135500	19372530	5660	5660	5660	5660	0
285	20240712	135400	19372530	5660	5660	5660	5660	0
286	20240712	135300	19372530	5660	5660	5660	5660	0
287	20240712	135200	19372530	5660	5660	5660	5660	0
288	20240712	135100	19372530	5660	5660	5660	5660	0
289	20240712	135000	19372530	5660	5660	5660	5660	0
290	20240712	134900	19372530	5660	5660	5660	5660	0
291	20240712	134800	19372530	5660	5660	5660	5660	0
292	20240712	134700	19372530	5660	5660	5660	5660	0
293	20240712	134600	19372530	5660	5660	5660	5660	0
294	20240712	134500	19372530	5660	5660	5660	5660	0
295	20240712	134400	19372530	5660	5660	5660	5660	0
296	20240712	134300	19372530	5660	5660	5660	5660	0
297	20240712	134200	19372530	5660	5660	5660	5660	0
298	20240712	134100	19372530	5660	5660	5660	5660	0
299	20240712	134000	19372530	5660	5660	5660	5660	0
300	20240712	133900	19372530	5660	5660	5660	5660	0
301	20240712	133800	19372530	5660	5660	5660	5660	0
302	20240712	133700	19372530	5660	5660	5660	5660	0
303	20240712	133600	19372530	5660	5660	5660	5660	0
304	20240712	133500	19372530	5660	5660	5660	5660	0
305	20240712	133400	19372530	5660	5660	5660	5660	0
306	20240712	133300	19372530	5660	5660	5660	5660	0
307	20240712	133200	19372530	5660	5660	5660	5660	0
308	20240712	133100	19372530	5660	5660	5660	5660	0
309	20240712	133000	19372530	5660	5660	5660	5660	0
310	20240712	132900	19372530	5660	5660	5660	5660	0
311	20240712	132800	19372530	5660	5660	5660	5660	0
312	20240712	132700	19372530	5660	5660	5660	5660	0
313	20240712	132600	19372530	5660	5660	5660	5660	0
314	20240712	132500	19372530	5660	5660	5660	5660	0
315	20240712	132400	19372530	5660	5660	5660	5660	0
316	20240712	132300	19372530	5660	5660	5660	5660	0
317	20240712	132200	19372530	5660	5660	5660	5660	0
318	20240712	132100	19372530	5660	5660	5660	5660	0
319	20240712	132000	19372530	5660	5660	5660	5660	0
320	20240712	131900	19372530	5660	5660	5660	5660	0
321	20240712	131800	19372530	5660	5660	5660	5650	94
322	20240712	131700	18840710	5660	5660	5660	5660	0
323	20240712	131600	18840710	5660	5660	5660	5660	0
324	20240712	131500	18840710	5660	5660	5660	5660	1
325	20240712	131400	18835050	5660	5660	5660	5660	0
326	20240712	131300	18835050	5660	5660	5660	5660	0
327	20240712	131200	18835050	5660	5660	5660	5660	0
328	20240712	131100	18835050	5660	5660	5660	5660	42
329	20240712	131000	18597330	5660	5660	5660	5660	0
330	20240712	130900	18597330	5660	5660	5660	5660	1
331	20240712	130800	18591670	5790	5790	5790	5790	0
332	20240712	130700	18591670	5790	5790	5790	5790	0
333	20240712	130600	18591670	5790	5650	5790	5650	163
334	20240712	130500	17660780	5660	5650	5660	5650	8
335	20240712	130400	17615560	5620	5620	5620	5620	0
336	20240712	130300	17615560	5620	5620	5620	5620	0
337	20240712	130200	17615560	5620	5620	5620	5620	0
338	20240712	130100	17615560	5620	5620	5620	5620	0
339	20240712	130000	17615560	5620	5620	5620	5620	0
340	20240712	125900	17615560	5620	5620	5620	5620	0
341	20240712	125800	17615560	5620	5620	5620	5620	0
342	20240712	125700	17615560	5620	5620	5620	5620	0
343	20240712	125600	17615560	5620	5620	5620	5620	0
344	20240712	125500	17615560	5620	5620	5620	5620	0
345	20240712	125400	17615560	5620	5620	5620	5620	0
346	20240712	125300	17615560	5620	5620	5620	5620	0
347	20240712	125200	17615560	5620	5620	5620	5620	0
348	20240712	125100	17615560	5620	5620	5620	5620	0
349	20240712	125000	17615560	5620	5620	5620	5620	0
350	20240712	124900	17615560	5620	5620	5620	5620	0
351	20240712	124800	17615560	5620	5620	5620	5620	0
352	20240712	124700	17615560	5620	5620	5620	5620	0
353	20240712	124600	17615560	5620	5620	5620	5620	0
354	20240712	124500	17615560	5620	5620	5620	5620	0
355	20240712	124400	17615560	5620	5620	5620	5620	0
356	20240712	124300	17615560	5620	5620	5620	5620	0
357	20240712	124200	17615560	5620	5620	5620	5620	0
358	20240712	124100	17615560	5620	5620	5620	5620	0
359	20240712	124000	17615560	5620	5620	5620	5620	0
360	20240712	123900	17615560	5620	5620	5620	5620	0
361	20240712	123800	17615560	5620	5620	5620	5620	0
362	20240712	123700	17615560	5620	5620	5620	5620	7
363	20240712	123600	17576220	5610	5610	5610	5610	0
364	20240712	123500	17576220	5610	5610	5610	5610	0
365	20240712	123400	17576220	5610	5610	5610	5610	0
366	20240712	123300	17576220	5610	5610	5610	5610	1
367	20240712	123200	17570610	5610	5610	5610	5610	2
368	20240712	123100	17559390	5610	5610	5610	5610	0
369	20240712	123000	17559390	5610	5610	5610	5610	0
370	20240712	122900	17559390	5610	5610	5610	5610	0
371	20240712	122800	17559390	5610	5610	5610	5610	0
372	20240712	122700	17559390	5610	5610	5610	5610	0
373	20240712	122600	17559390	5610	5610	5610	5610	0
374	20240712	122500	17559390	5610	5610	5610	5610	1
375	20240712	122400	17553780	5600	5600	5600	5600	0
376	20240712	122300	17553780	5600	5600	5600	5600	0
377	20240712	122200	17553780	5600	5600	5600	5600	0
378	20240712	122100	17553780	5600	5600	5600	5600	0
379	20240712	122000	17553780	5600	5600	5600	5600	0
380	20240712	121900	17553780	5600	5600	5600	5600	0
381	20240712	121800	17553780	5600	5600	5600	5600	1
382	20240712	121700	17548180	5610	5610	5610	5610	4
383	20240712	121600	17525740	5600	5600	5600	5600	0
384	20240712	121500	17525740	5600	5600	5600	5600	0
385	20240712	121400	17525740	5600	5600	5600	5600	0
386	20240712	121300	17525740	5600	5600	5600	5600	0
387	20240712	121200	17525740	5600	5600	5600	5600	0
388	20240712	121100	17525740	5600	5600	5600	5600	0
389	20240712	121000	17525740	5600	5600	5600	5600	0
390	20240712	120900	17525740	5600	5600	5600	5600	0
391	20240712	120800	17525740	5600	5600	5600	5600	0
392	20240712	120700	17525740	5600	5600	5600	5600	0
393	20240712	120600	17525740	5600	5600	5600	5600	301
394	20240712	120500	15840140	5730	5730	5730	5730	0
395	20240712	120400	15840140	5730	5730	5730	5730	0
396	20240712	120300	15840140	5730	5730	5730	5730	0
397	20240712	120200	15840140	5730	5730	5730	5730	0
398	20240712	120100	15840140	5730	5730	5730	5730	0
399	20240712	120000	15840140	5730	5730	5730	5730	2
400	20240712	115900	15828680	5740	5740	5740	5740	0
401	20240712	115800	15828680	5740	5740	5740	5740	0
402	20240712	115700	15828680	5740	5740	5740	5740	0
403	20240712	115600	15828680	5740	5650	5740	5650	330
404	20240712	115500	13942380	5700	5650	5700	5650	1000
405	20240712	115400	8243950	5640	5590	5640	5590	10
406	20240712	115300	8187980	5640	5640	5640	5640	0
407	20240712	115200	8187980	5640	5640	5640	5640	0
408	20240712	115100	8187980	5640	5640	5640	5640	0
409	20240712	115000	8187980	5640	5640	5640	5640	0
410	20240712	114900	8187980	5640	5640	5640	5640	0
411	20240712	114800	8187980	5640	5640	5640	5640	0
412	20240712	114700	8187980	5640	5640	5640	5640	0
413	20240712	114600	8187980	5640	5640	5640	5640	0
414	20240712	114500	8187980	5640	5640	5640	5640	0
415	20240712	114400	8187980	5640	5640	5640	5640	0
416	20240712	114300	8187980	5640	5640	5640	5640	0
417	20240712	114200	8187980	5640	5640	5640	5640	0
418	20240712	114100	8187980	5640	5640	5640	5640	0
419	20240712	114000	8187980	5640	5640	5640	5640	0
420	20240712	113900	8187980	5640	5640	5640	5640	0
421	20240712	113800	8187980	5640	5640	5640	5640	0
422	20240712	113700	8187980	5640	5640	5640	5640	0
423	20240712	113600	8187980	5640	5640	5640	5640	0
424	20240712	113500	8187980	5640	5640	5640	5640	0
425	20240712	113400	8187980	5640	5640	5640	5640	0
426	20240712	113300	8187980	5640	5640	5640	5640	0
427	20240712	113200	8187980	5640	5640	5640	5640	0
428	20240712	113100	8187980	5640	5640	5640	5640	0
429	20240712	113000	8187980	5640	5640	5640	5640	0
430	20240712	112900	8187980	5640	5640	5640	5640	0
431	20240712	112800	8187980	5640	5640	5640	5640	0
432	20240712	112700	8187980	5640	5640	5640	5640	0
433	20240712	112600	8187980	5640	5640	5640	5640	0
434	20240712	112500	8187980	5640	5640	5640	5640	0
435	20240712	112400	8187980	5640	5640	5640	5640	0
436	20240712	112300	8187980	5640	5640	5640	5640	0
437	20240712	112200	8187980	5640	5640	5640	5640	0
438	20240712	112100	8187980	5640	5640	5640	5640	0
439	20240712	112000	8187980	5640	5640	5640	5640	0
440	20240712	111900	8187980	5640	5640	5640	5640	0
441	20240712	111800	8187980	5640	5640	5640	5640	0
442	20240712	111700	8187980	5640	5640	5640	5640	0
443	20240712	111600	8187980	5640	5640	5640	5640	0
444	20240712	111500	8187980	5640	5640	5640	5640	0
445	20240712	111400	8187980	5640	5640	5640	5640	0
446	20240712	111300	8187980	5640	5640	5640	5640	0
447	20240712	111200	8187980	5640	5640	5640	5640	0
448	20240712	111100	8187980	5640	5640	5640	5640	0
449	20240712	111000	8187980	5640	5640	5640	5640	0
450	20240712	110900	8187980	5640	5640	5640	5640	0
451	20240712	110800	8187980	5640	5640	5640	5640	0
452	20240712	110700	8187980	5640	5640	5640	5640	0
453	20240712	110600	8187980	5640	5640	5640	5640	1
454	20240712	110500	8182340	5700	5700	5700	5700	0
455	20240712	110400	8182340	5700	5700	5700	5700	0
456	20240712	110300	8182340	5700	5700	5700	5700	0
457	20240712	110200	8182340	5700	5700	5700	5700	0
458	20240712	110100	8182340	5700	5700	5700	5700	0
459	20240712	110000	8182340	5700	5700	5700	5700	0
460	20240712	105900	8182340	5700	5690	5700	5690	20
461	20240712	105800	8068420	5700	5700	5700	5700	0
462	20240712	105700	8068420	5700	5700	5700	5700	0
463	20240712	105600	8068420	5700	5700	5700	5700	0
464	20240712	105500	8068420	5700	5700	5700	5700	0
465	20240712	105400	8068420	5700	5700	5700	5700	0
466	20240712	105300	8068420	5700	5700	5700	5700	0
467	20240712	105200	8068420	5700	5700	5700	5700	0
468	20240712	105100	8068420	5700	5700	5700	5700	0
469	20240712	105000	8068420	5700	5640	5700	5640	26
470	20240712	104900	7921260	5640	5600	5640	5600	67
471	20240712	104800	7545040	5590	5590	5590	5590	0
472	20240712	104700	7545040	5590	5590	5590	5590	0
473	20240712	104600	7545040	5590	5590	5590	5590	4
474	20240712	104500	7522680	5580	5580	5580	5580	0
475	20240712	104400	7522680	5580	5580	5580	5580	0
476	20240712	104300	7522680	5580	5580	5580	5580	0
477	20240712	104200	7522680	5580	5580	5580	5580	0
478	20240712	104100	7522680	5580	5580	5580	5580	0
479	20240712	104000	7522680	5580	5580	5580	5580	0
480	20240712	103900	7522680	5580	5580	5580	5580	0
481	20240712	103800	7522680	5580	5580	5580	5580	0
482	20240712	103700	7522680	5580	5580	5580	5580	0
483	20240712	103600	7522680	5580	5580	5580	5580	0
484	20240712	103500	7522680	5580	5580	5580	5580	0
485	20240712	103400	7522680	5580	5580	5580	5580	0
486	20240712	103300	7522680	5580	5580	5580	5580	0
487	20240712	103200	7522680	5580	5580	5580	5580	0
488	20240712	103100	7522680	5580	5580	5580	5580	0
489	20240712	103000	7522680	5580	5580	5580	5580	0
490	20240712	102900	7522680	5580	5580	5580	5580	0
491	20240712	102800	7522680	5580	5580	5580	5580	0
492	20240712	102700	7522680	5580	5580	5580	5580	0
493	20240712	102600	7522680	5580	5580	5580	5580	0
494	20240712	102500	7522680	5580	5580	5580	5580	0
495	20240712	102400	7522680	5580	5580	5580	5580	0
496	20240712	102300	7522680	5580	5580	5580	5580	0
497	20240712	102200	7522680	5580	5580	5580	5580	0
498	20240712	102100	7522680	5580	5570	5580	5570	4
499	20240712	102000	7500370	5580	5580	5580	5580	0
500	20240712	101900	7500370	5580	5580	5580	5580	0
501	20240712	101800	7500370	5580	5580	5580	5580	0
502	20240712	101700	7500370	5580	5580	5580	5580	0
503	20240712	101600	7500370	5580	5580	5580	5580	0
504	20240712	101500	7500370	5580	5580	5580	5580	0
505	20240712	101400	7500370	5580	5580	5580	5520	251
506	20240712	101300	6105790	5610	5610	5610	5610	0
507	20240712	101200	6105790	5610	5610	5610	5610	0
508	20240712	101100	6105790	5610	5610	5610	5610	0
509	20240712	101000	6105790	5610	5610	5610	5610	0
510	20240712	100900	6105790	5610	5610	5610	5610	0
511	20240712	100800	6105790	5610	5610	5610	5610	0
512	20240712	100700	6105790	5610	5610	5610	5610	0
513	20240712	100600	6105790	5610	5610	5610	5610	0
514	20240712	100500	6105790	5610	5610	5610	5610	0
515	20240712	100400	6105790	5610	5610	5610	5610	0
516	20240712	100300	6105790	5610	5610	5610	5610	0
517	20240712	100200	6105790	5610	5610	5610	5610	0
518	20240712	100100	6105790	5610	5610	5610	5610	0
519	20240712	100000	6105790	5610	5610	5610	5610	0
520	20240712	095900	6105790	5610	5610	5610	5610	61
521	20240712	095800	5763580	5600	5600	5600	5600	3
522	20240712	095700	5746780	5590	5590	5590	5590	0
523	20240712	095600	5746780	5590	5590	5590	5590	1
524	20240712	095500	5741190	5590	5590	5590	5590	21
525	20240712	095400	5623800	5580	5580	5580	5580	0
526	20240712	095300	5623800	5580	5580	5580	5580	0
527	20240712	095200	5623800	5580	5580	5580	5580	0
528	20240712	095100	5623800	5580	5580	5580	5580	0
529	20240712	095000	5623800	5580	5580	5580	5580	0
530	20240712	094900	5623800	5580	5580	5580	5580	0
531	20240712	094800	5623800	5580	5580	5580	5580	0
532	20240712	094700	5623800	5580	5580	5580	5580	0
533	20240712	094600	5623800	5580	5580	5580	5580	0
534	20240712	094500	5623800	5580	5580	5580	5580	20
535	20240712	094400	5512200	5580	5580	5580	5580	0
536	20240712	094300	5512200	5580	5580	5580	5580	0
537	20240712	094200	5512200	5580	5580	5580	5580	0
538	20240712	094100	5512200	5580	5580	5580	5580	0
539	20240712	094000	5512200	5580	5580	5580	5580	23
540	20240712	093900	5383860	5580	5550	5580	5550	200
541	20240712	093800	4268020	5550	5550	5550	5550	10
542	20240712	093700	4212520	5520	5520	5520	5520	0
543	20240712	093600	4212520	5520	5520	5520	5520	0
544	20240712	093500	4212520	5520	5520	5520	5520	0
545	20240712	093400	4212520	5520	5520	5520	5520	0
546	20240712	093300	4212520	5520	5520	5520	5520	0
547	20240712	093200	4212520	5520	5520	5520	5520	0
548	20240712	093100	4212520	5520	5520	5520	5520	0
549	20240712	093000	4212520	5520	5520	5520	5520	0
550	20240712	092900	4212520	5520	5520	5520	5520	0
551	20240712	092800	4212520	5520	5520	5520	5520	0
552	20240712	092700	4212520	5520	5520	5520	5520	0
553	20240712	092600	4212520	5520	5520	5520	5520	0
554	20240712	092500	4212520	5520	5520	5520	5520	0
555	20240712	092400	4212520	5520	5520	5520	5520	0
556	20240712	092300	4212520	5520	5520	5520	5520	0
557	20240712	092200	4212520	5520	5520	5520	5520	0
558	20240712	092100	4212520	5520	5520	5520	5520	68
559	20240712	092000	3837160	5520	5550	5550	5520	21
560	20240712	091900	3720940	5550	5550	5550	5550	0
561	20240712	091800	3720940	5550	5550	5550	5550	0
562	20240712	091700	3720940	5550	5550	5550	5550	0
563	20240712	091600	3720940	5550	5550	5550	5550	0
564	20240712	091500	3720940	5550	5550	5550	5550	0
565	20240712	091400	3720940	5550	5550	5550	5550	100
566	20240712	091300	3165940	5580	5580	5580	5580	0
567	20240712	091200	3165940	5580	5580	5580	5580	0
568	20240712	091100	3165940	5580	5580	5580	5580	0
569	20240712	091000	3165940	5580	5580	5580	5580	0
570	20240712	090900	3165940	5580	5580	5580	5580	0
571	20240712	090800	3165940	5580	5580	5580	5580	0
572	20240712	090700	3165940	5580	5580	5580	5580	0
573	20240712	090600	3165940	5580	5580	5580	5580	2
574	20240712	090500	3154780	5630	5630	5640	5630	379
575	20240712	090400	1021000	5540	5540	5540	5540	0
576	20240712	090300	1021000	5540	5540	5540	5540	0
577	20240712	090200	1021000	5540	5560	5560	5540	150
578	20240712	090100	188720	5580	5580	5580	5580	0
579	20240712	090000	188720	5580	5540	5580	5540	34