KissMeData/002620/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	183800	44609740	9830	9830	9830	9830	20
3	20240703	183700	44609740	9830	9830	9830	9830	0
4	20240703	183600	44609740	9830	9830	9830	9830	0
5	20240703	183500	44609740	9830	9830	9830	9830	0
6	20240703	183400	44609740	9830	9830	9830	9830	0
7	20240703	183300	44609740	9830	9830	9830	9830	0
8	20240703	183200	44609740	9830	9830	9830	9830	0
9	20240703	183100	44609740	9830	9830	9830	9830	0
10	20240703	183000	44609740	9830	9830	9830	9830	0
11	20240703	182900	44609740	9830	9830	9830	9830	0
12	20240703	182800	44609740	9830	9830	9830	9830	0
13	20240703	182700	44609740	9830	9830	9830	9830	0
14	20240703	182600	44609740	9830	9830	9830	9830	0
15	20240703	182500	44609740	9830	9830	9830	9830	0
16	20240703	182400	44609740	9830	9830	9830	9830	0
17	20240703	182300	44609740	9830	9830	9830	9830	0
18	20240703	182200	44609740	9830	9830	9830	9830	0
19	20240703	182100	44609740	9830	9830	9830	9830	0
20	20240703	182000	44609740	9830	9830	9830	9830	0
21	20240703	181900	44609740	9830	9830	9830	9830	0
22	20240703	181800	44609740	9830	9830	9830	9830	0
23	20240703	181700	44609740	9830	9830	9830	9830	0
24	20240703	181600	44609740	9830	9830	9830	9830	0
25	20240703	181500	44609740	9830	9830	9830	9830	0
26	20240703	181400	44609740	9830	9830	9830	9830	0
27	20240703	181300	44609740	9830	9830	9830	9830	0
28	20240703	181200	44609740	9830	9830	9830	9830	0
29	20240703	181100	44609740	9830	9830	9830	9830	0
30	20240703	181000	44609740	9830	9830	9830	9830	0
31	20240703	180900	44609740	9830	9830	9830	9830	0
32	20240703	180800	44609740	9830	9830	9830	9830	20
33	20240703	180700	44609740	9830	9830	9830	9830	0
34	20240703	180600	44609740	9830	9830	9830	9830	0
35	20240703	180500	44609740	9830	9830	9830	9830	0
36	20240703	180400	44609740	9830	9830	9830	9830	0
37	20240703	180300	44609740	9830	9830	9830	9830	0
38	20240703	180200	44609740	9830	9830	9830	9830	0
39	20240703	180100	44609740	9830	9830	9830	9830	0
40	20240703	180000	44609740	9830	9830	9830	9830	0
41	20240703	175900	44609740	9830	9830	9830	9830	0
42	20240703	175800	44609740	9830	9830	9830	9830	0
43	20240703	175700	44609740	9830	9830	9830	9830	0
44	20240703	175600	44609740	9830	9830	9830	9830	0
45	20240703	175500	44609740	9830	9830	9830	9830	0
46	20240703	175400	44609740	9830	9830	9830	9830	0
47	20240703	175300	44609740	9830	9830	9830	9830	0
48	20240703	175200	44609740	9830	9830	9830	9830	0
49	20240703	175100	44609740	9830	9830	9830	9830	0
50	20240703	175000	44609740	9830	9830	9830	9830	0
51	20240703	174900	44609740	9830	9830	9830	9830	0
52	20240703	174800	44609740	9830	9830	9830	9830	0
53	20240703	174700	44609740	9830	9830	9830	9830	0
54	20240703	174600	44609740	9830	9830	9830	9830	0
55	20240703	174500	44609740	9830	9830	9830	9830	0
56	20240703	174400	44609740	9830	9830	9830	9830	0
57	20240703	174300	44609740	9830	9830	9830	9830	0
58	20240703	174200	44609740	9830	9830	9830	9830	0
59	20240703	174100	44609740	9830	9830	9830	9830	0
60	20240703	174000	44609740	9830	9830	9830	9830	0
61	20240703	173900	44609740	9830	9830	9830	9830	0
62	20240703	173800	44609740	9830	9830	9830	9830	20
63	20240703	173700	44609740	9830	9830	9830	9830	0
64	20240703	173600	44609740	9830	9830	9830	9830	0
65	20240703	173500	44609740	9830	9830	9830	9830	0
66	20240703	173400	44609740	9830	9830	9830	9830	0
67	20240703	173300	44609740	9830	9830	9830	9830	0
68	20240703	173200	44609740	9830	9830	9830	9830	0
69	20240703	173100	44609740	9830	9830	9830	9830	0
70	20240703	173000	44609740	9830	9830	9830	9830	0
71	20240703	172900	44609740	9830	9830	9830	9830	0
72	20240703	172800	44609740	9830	9830	9830	9830	0
73	20240703	172700	44609740	9830	9830	9830	9830	0
74	20240703	172600	44609740	9830	9830	9830	9830	0
75	20240703	172500	44609740	9830	9830	9830	9830	0
76	20240703	172400	44609740	9830	9830	9830	9830	0
77	20240703	172300	44609740	9830	9830	9830	9830	0
78	20240703	172200	44609740	9830	9830	9830	9830	0
79	20240703	172100	44609740	9830	9830	9830	9830	0
80	20240703	172000	44609740	9830	9830	9830	9830	0
81	20240703	171900	44609740	9830	9830	9830	9830	0
82	20240703	171800	44609740	9830	9830	9830	9830	0
83	20240703	171700	44609740	9830	9830	9830	9830	0
84	20240703	171600	44609740	9830	9830	9830	9830	0
85	20240703	171500	44609740	9830	9830	9830	9830	0
86	20240703	171400	44609740	9830	9830	9830	9830	0
87	20240703	171300	44609740	9830	9830	9830	9830	0
88	20240703	171200	44609740	9830	9830	9830	9830	0
89	20240703	171100	44609740	9830	9830	9830	9830	0
90	20240703	171000	44609740	9830	9830	9830	9830	0
91	20240703	170900	44609740	9830	9830	9830	9830	0
92	20240703	170800	44609740	9830	9830	9830	9830	20
93	20240703	170700	44609740	9830	9830	9830	9830	0
94	20240703	170600	44609740	9830	9830	9830	9830	0
95	20240703	170500	44609740	9830	9830	9830	9830	0
96	20240703	170400	44609740	9830	9830	9830	9830	0
97	20240703	170300	44609740	9830	9830	9830	9830	0
98	20240703	170200	44609740	9830	9830	9830	9830	0
99	20240703	170100	44609740	9830	9830	9830	9830	0
100	20240703	170000	44609740	9830	9830	9830	9830	0
101	20240703	165900	44609740	9830	9830	9830	9830	0
102	20240703	165800	44609740	9830	9830	9830	9830	0
103	20240703	165700	44609740	9830	9830	9830	9830	0
104	20240703	165600	44609740	9830	9830	9830	9830	0
105	20240703	165500	44609740	9830	9830	9830	9830	0
106	20240703	165400	44609740	9830	9830	9830	9830	0
107	20240703	165300	44609740	9830	9830	9830	9830	0
108	20240703	165200	44609740	9830	9830	9830	9830	0
109	20240703	165100	44609740	9830	9830	9830	9830	0
110	20240703	165000	44609740	9830	9830	9830	9830	0
111	20240703	164900	44609740	9830	9830	9830	9830	0
112	20240703	164800	44609740	9830	9830	9830	9830	0
113	20240703	164700	44609740	9830	9830	9830	9830	0
114	20240703	164600	44609740	9830	9830	9830	9830	0
115	20240703	164500	44609740	9830	9830	9830	9830	0
116	20240703	164400	44609740	9830	9830	9830	9830	0
117	20240703	164300	44609740	9830	9830	9830	9830	0
118	20240703	164200	44609740	9830	9830	9830	9830	0
119	20240703	164100	44609740	9830	9830	9830	9830	0
120	20240703	164000	44609740	9830	9830	9830	9830	0
121	20240703	163900	44609740	9830	9830	9830	9830	0
122	20240703	163800	44609740	9830	9830	9830	9830	20
123	20240703	163700	44609740	9830	9830	9830	9830	0
124	20240703	163600	44609740	9830	9830	9830	9830	0
125	20240703	163500	44609740	9830	9830	9830	9830	0
126	20240703	163400	44609740	9830	9830	9830	9830	0
127	20240703	163300	44609740	9830	9830	9830	9830	0
128	20240703	163200	44609740	9830	9830	9830	9830	0
129	20240703	163100	44609740	9830	9830	9830	9830	0
130	20240703	163000	44609740	9830	9830	9830	9830	0
131	20240703	162900	44609740	9830	9830	9830	9830	0
132	20240703	162800	44609740	9830	9830	9830	9830	0
133	20240703	162700	44609740	9830	9830	9830	9830	0
134	20240703	162600	44609740	9830	9830	9830	9830	0
135	20240703	162500	44609740	9830	9830	9830	9830	0
136	20240703	162400	44609740	9830	9830	9830	9830	0
137	20240703	162300	44609740	9830	9830	9830	9830	0
138	20240703	162200	44609740	9830	9830	9830	9830	0
139	20240703	162100	44609740	9830	9830	9830	9830	0
140	20240703	162000	44609740	9830	9830	9830	9830	0
141	20240703	161900	44609740	9830	9830	9830	9830	0
142	20240703	161800	44609740	9830	9830	9830	9830	0
143	20240703	161700	44609740	9830	9830	9830	9830	0
144	20240703	161600	44609740	9830	9830	9830	9830	0
145	20240703	161500	44609740	9830	9830	9830	9830	0
146	20240703	161400	44609740	9830	9830	9830	9830	0
147	20240703	161300	44609740	9830	9830	9830	9830	0
148	20240703	161200	44609740	9830	9830	9830	9830	0
149	20240703	161100	44609740	9830	9830	9830	9830	0
150	20240703	161000	44609740	9830	9830	9830	9830	0
151	20240703	160900	44609740	9830	9830	9830	9830	0
152	20240703	160800	44609740	9830	9830	9830	9830	20
153	20240703	160700	44609740	9830	9830	9830	9830	0
154	20240703	160600	44609740	9830	9830	9830	9830	0
155	20240703	160500	44609740	9830	9830	9830	9830	0
156	20240703	160400	44609740	9830	9830	9830	9830	0
157	20240703	160300	44609740	9830	9830	9830	9830	0
158	20240703	160200	44609740	9830	9830	9830	9830	0
159	20240703	160100	44609740	9830	9830	9830	9830	0
160	20240703	160000	44609740	9830	9830	9830	9830	0
161	20240703	155900	44609740	9830	9830	9830	9830	0
162	20240703	155800	44609740	9830	9830	9830	9830	0
163	20240703	155700	44609740	9830	9830	9830	9830	0
164	20240703	155600	44609740	9830	9830	9830	9830	0
165	20240703	155500	44609740	9830	9830	9830	9830	0
166	20240703	155400	44609740	9830	9830	9830	9830	0
167	20240703	155300	44609740	9830	9830	9830	9830	0
168	20240703	155200	44609740	9830	9830	9830	9830	0
169	20240703	155100	44609740	9830	9830	9830	9830	0
170	20240703	155000	44609740	9830	9830	9830	9830	0
171	20240703	154900	44609740	9830	9830	9830	9830	0
172	20240703	154800	44609740	9830	9830	9830	9830	0
173	20240703	154700	44609740	9830	9830	9830	9830	0
174	20240703	154600	44609740	9830	9830	9830	9830	0
175	20240703	154500	44609740	9830	9830	9830	9830	0
176	20240703	154400	44609740	9830	9830	9830	9830	0
177	20240703	154300	44609740	9830	9830	9830	9830	0
178	20240703	154200	44609740	9830	9830	9830	9830	0
179	20240703	154100	44609740	9830	9830	9830	9830	0
180	20240703	154000	44609740	9830	9830	9830	9830	0
181	20240703	153900	44609740	9830	9830	9830	9830	0
182	20240703	153800	44609740	9830	9830	9830	9830	20
183	20240703	153700	44609740	9830	9830	9830	9830	0
184	20240703	153600	44609740	9830	9830	9830	9830	0
185	20240703	153500	44609740	9830	9830	9830	9830	0
186	20240703	153400	44609740	9830	9830	9830	9830	0
187	20240703	153300	44609740	9830	9830	9830	9830	0
188	20240703	153200	44609740	9830	9830	9830	9830	0
189	20240703	153100	44609740	9830	9830	9830	9830	0
190	20240703	153000	44609740	9830	9830	9830	9830	20
191	20240703	152900	44413140	9790	9790	9790	9790	0
192	20240703	152800	44413140	9790	9790	9790	9790	0
193	20240703	152700	44413140	9790	9790	9790	9790	0
194	20240703	152600	44413140	9790	9790	9790	9790	0
195	20240703	152500	44413140	9790	9790	9790	9790	0
196	20240703	152400	44413140	9790	9790	9790	9790	0
197	20240703	152300	44413140	9790	9790	9790	9790	0
198	20240703	152200	44413140	9790	9790	9790	9790	0
199	20240703	152100	44413140	9790	9790	9790	9790	0
200	20240703	152000	44413140	9790	9790	9790	9790	0
201	20240703	151900	44413140	9790	9790	9790	9790	0
202	20240703	151800	44413140	9790	9790	9790	9790	0
203	20240703	151700	44413140	9790	9790	9790	9790	45
204	20240703	151600	43972590	9770	9770	9770	9770	0
205	20240703	151500	43972590	9770	9780	9780	9770	81
206	20240703	151400	43180840	9780	9780	9780	9780	0
207	20240703	151300	43180840	9780	9780	9780	9780	0
208	20240703	151200	43180840	9780	9780	9780	9780	0
209	20240703	151100	43180840	9780	9780	9780	9780	0
210	20240703	151000	43180840	9780	9780	9780	9780	2
211	20240703	150900	43161280	9780	9780	9780	9780	0
212	20240703	150800	43161280	9780	9780	9780	9780	0
213	20240703	150700	43161280	9780	9780	9780	9780	0
214	20240703	150600	43161280	9780	9780	9780	9780	0
215	20240703	150500	43161280	9780	9780	9780	9780	312
216	20240703	150400	40109920	9780	9780	9780	9780	63
217	20240703	150300	39493780	9780	9780	9780	9780	0
218	20240703	150200	39493780	9780	9780	9780	9780	0
219	20240703	150100	39493780	9780	9780	9780	9780	0
220	20240703	150000	39493780	9780	9780	9780	9780	0
221	20240703	145900	39493780	9780	9780	9780	9780	0
222	20240703	145800	39493780	9780	9780	9780	9780	24
223	20240703	145700	39259060	9800	9800	9800	9800	0
224	20240703	145600	39259060	9800	9800	9800	9800	0
225	20240703	145500	39259060	9800	9800	9800	9800	0
226	20240703	145400	39259060	9800	9800	9800	9800	0
227	20240703	145300	39259060	9800	9800	9800	9800	1
228	20240703	145200	39249260	9780	9780	9780	9780	0
229	20240703	145100	39249260	9780	9780	9780	9780	2
230	20240703	145000	39229700	9780	9780	9780	9780	0
231	20240703	144900	39229700	9780	9780	9780	9780	0
232	20240703	144800	39229700	9780	9780	9780	9780	0
233	20240703	144700	39229700	9780	9780	9780	9780	0
234	20240703	144600	39229700	9780	9780	9780	9780	0
235	20240703	144500	39229700	9780	9780	9780	9780	0
236	20240703	144400	39229700	9780	9780	9780	9780	0
237	20240703	144300	39229700	9780	9780	9780	9780	0
238	20240703	144200	39229700	9780	9780	9780	9780	0
239	20240703	144100	39229700	9780	9780	9780	9780	0
240	20240703	144000	39229700	9780	9780	9780	9780	0
241	20240703	143900	39229700	9780	9780	9780	9780	0
242	20240703	143800	39229700	9780	9780	9780	9780	0
243	20240703	143700	39229700	9780	9780	9780	9780	0
244	20240703	143600	39229700	9780	9780	9780	9780	0
245	20240703	143500	39229700	9780	9780	9780	9780	0
246	20240703	143400	39229700	9780	9780	9780	9780	0
247	20240703	143300	39229700	9780	9780	9780	9780	0
248	20240703	143200	39229700	9780	9780	9780	9780	0
249	20240703	143100	39229700	9780	9780	9780	9780	0
250	20240703	143000	39229700	9780	9780	9780	9780	235
251	20240703	142900	36931400	9800	9800	9800	9800	0
252	20240703	142800	36931400	9800	9800	9800	9800	0
253	20240703	142700	36931400	9800	9800	9800	9800	0
254	20240703	142600	36931400	9800	9800	9800	9800	0
255	20240703	142500	36931400	9800	9800	9800	9800	0
256	20240703	142400	36931400	9800	9800	9800	9800	0
257	20240703	142300	36931400	9800	9800	9800	9800	0
258	20240703	142200	36931400	9800	9800	9800	9800	0
259	20240703	142100	36931400	9800	9800	9800	9800	0
260	20240703	142000	36931400	9800	9800	9800	9800	0
261	20240703	141900	36931400	9800	9800	9800	9800	0
262	20240703	141800	36931400	9800	9800	9800	9800	0
263	20240703	141700	36931400	9800	9800	9800	9800	0
264	20240703	141600	36931400	9800	9800	9800	9800	0
265	20240703	141500	36931400	9800	9800	9800	9800	0
266	20240703	141400	36931400	9800	9780	9800	9780	127
267	20240703	141300	35689140	9800	9800	9800	9800	0
268	20240703	141200	35689140	9800	9800	9800	9800	0
269	20240703	141100	35689140	9800	9800	9800	9800	0
270	20240703	141000	35689140	9800	9800	9800	9800	0
271	20240703	140900	35689140	9800	9800	9800	9800	0
272	20240703	140800	35689140	9800	9800	9800	9800	0
273	20240703	140700	35689140	9800	9800	9800	9800	6
274	20240703	140600	35630340	9800	9800	9800	9800	0
275	20240703	140500	35630340	9800	9800	9800	9800	0
276	20240703	140400	35630340	9800	9800	9800	9800	4
277	20240703	140300	35591140	9800	9800	9800	9800	0
278	20240703	140200	35591140	9800	9800	9800	9800	0
279	20240703	140100	35591140	9800	9800	9800	9800	1
280	20240703	140000	35581340	9780	9780	9780	9780	0
281	20240703	135900	35581340	9780	9780	9780	9780	0
282	20240703	135800	35581340	9780	9780	9780	9780	0
283	20240703	135700	35581340	9780	9780	9780	9780	0
284	20240703	135600	35581340	9780	9780	9780	9780	0
285	20240703	135500	35581340	9780	9780	9780	9780	0
286	20240703	135400	35581340	9780	9780	9780	9780	0
287	20240703	135300	35581340	9780	9780	9780	9780	0
288	20240703	135200	35581340	9780	9780	9780	9780	0
289	20240703	135100	35581340	9780	9780	9780	9780	0
290	20240703	135000	35581340	9780	9780	9780	9780	0
291	20240703	134900	35581340	9780	9780	9780	9780	0
292	20240703	134800	35581340	9780	9780	9780	9780	16
293	20240703	134700	35424860	9790	9790	9790	9790	0
294	20240703	134600	35424860	9790	9790	9790	9790	0
295	20240703	134500	35424860	9790	9790	9790	9790	0
296	20240703	134400	35424860	9790	9790	9790	9790	0
297	20240703	134300	35424860	9790	9790	9790	9790	0
298	20240703	134200	35424860	9790	9790	9790	9790	0
299	20240703	134100	35424860	9790	9790	9790	9790	0
300	20240703	134000	35424860	9790	9790	9790	9790	0
301	20240703	133900	35424860	9790	9790	9790	9790	0
302	20240703	133800	35424860	9790	9790	9790	9790	0
303	20240703	133700	35424860	9790	9790	9790	9790	0
304	20240703	133600	35424860	9790	9790	9790	9790	0
305	20240703	133500	35424860	9790	9790	9790	9790	0
306	20240703	133400	35424860	9790	9790	9790	9790	0
307	20240703	133300	35424860	9790	9790	9790	9790	0
308	20240703	133200	35424860	9790	9790	9790	9790	0
309	20240703	133100	35424860	9790	9790	9790	9790	0
310	20240703	133000	35424860	9790	9790	9790	9790	0
311	20240703	132900	35424860	9790	9790	9790	9790	0
312	20240703	132800	35424860	9790	9790	9790	9790	0
313	20240703	132700	35424860	9790	9790	9790	9790	0
314	20240703	132600	35424860	9790	9790	9790	9790	0
315	20240703	132500	35424860	9790	9790	9790	9790	0
316	20240703	132400	35424860	9790	9790	9790	9790	0
317	20240703	132300	35424860	9790	9790	9790	9790	0
318	20240703	132200	35424860	9790	9790	9790	9790	0
319	20240703	132100	35424860	9790	9790	9790	9790	0
320	20240703	132000	35424860	9790	9790	9790	9790	0
321	20240703	131900	35424860	9790	9790	9790	9790	0
322	20240703	131800	35424860	9790	9790	9790	9790	4
323	20240703	131700	35385700	9800	9800	9800	9800	0
324	20240703	131600	35385700	9800	9800	9800	9800	0
325	20240703	131500	35385700	9800	9800	9800	9800	0
326	20240703	131400	35385700	9800	9800	9800	9800	0
327	20240703	131300	35385700	9800	9800	9800	9800	0
328	20240703	131200	35385700	9800	9800	9800	9800	0
329	20240703	131100	35385700	9800	9800	9800	9800	66
330	20240703	131000	34738900	9800	9800	9800	9800	0
331	20240703	130900	34738900	9800	9800	9800	9800	0
332	20240703	130800	34738900	9800	9800	9800	9800	0
333	20240703	130700	34738900	9800	9800	9800	9800	0
334	20240703	130600	34738900	9800	9800	9800	9800	0
335	20240703	130500	34738900	9800	9800	9800	9800	0
336	20240703	130400	34738900	9800	9800	9800	9800	0
337	20240703	130300	34738900	9800	9800	9800	9800	430
338	20240703	130200	30524900	9800	9800	9800	9800	0
339	20240703	130100	30524900	9800	9800	9800	9800	0
340	20240703	130000	30524900	9800	9800	9800	9800	0
341	20240703	125900	30524900	9800	9800	9800	9800	0
342	20240703	125800	30524900	9800	9800	9800	9800	0
343	20240703	125700	30524900	9800	9800	9800	9800	0
344	20240703	125600	30524900	9800	9800	9800	9800	0
345	20240703	125500	30524900	9800	9800	9800	9800	0
346	20240703	125400	30524900	9800	9800	9800	9800	0
347	20240703	125300	30524900	9800	9800	9800	9800	0
348	20240703	125200	30524900	9800	9800	9800	9800	0
349	20240703	125100	30524900	9800	9800	9800	9800	120
350	20240703	125000	29348900	9800	9800	9800	9800	0
351	20240703	124900	29348900	9800	9800	9800	9800	0
352	20240703	124800	29348900	9800	9800	9800	9800	0
353	20240703	124700	29348900	9800	9800	9800	9800	0
354	20240703	124600	29348900	9800	9800	9800	9800	0
355	20240703	124500	29348900	9800	9800	9800	9800	0
356	20240703	124400	29348900	9800	9800	9800	9800	0
357	20240703	124300	29348900	9800	9800	9800	9800	0
358	20240703	124200	29348900	9800	9800	9800	9800	0
359	20240703	124100	29348900	9800	9800	9800	9800	0
360	20240703	124000	29348900	9800	9800	9800	9800	0
361	20240703	123900	29348900	9800	9800	9800	9800	0
362	20240703	123800	29348900	9800	9800	9800	9800	0
363	20240703	123700	29348900	9800	9800	9800	9800	0
364	20240703	123600	29348900	9800	9800	9800	9800	0
365	20240703	123500	29348900	9800	9800	9800	9800	0
366	20240703	123400	29348900	9800	9820	9820	9800	95
367	20240703	123300	28417370	9830	9830	9830	9830	0
368	20240703	123200	28417370	9830	9830	9830	9830	0
369	20240703	123100	28417370	9830	9830	9830	9830	0
370	20240703	123000	28417370	9830	9830	9830	9830	0
371	20240703	122900	28417370	9830	9830	9830	9830	0
372	20240703	122800	28417370	9830	9830	9830	9830	0
373	20240703	122700	28417370	9830	9830	9830	9830	0
374	20240703	122600	28417370	9830	9830	9830	9830	0
375	20240703	122500	28417370	9830	9830	9830	9830	1
376	20240703	122400	28407540	9840	9840	9840	9840	0
377	20240703	122300	28407540	9840	9840	9840	9840	0
378	20240703	122200	28407540	9840	9840	9840	9840	0
379	20240703	122100	28407540	9840	9840	9840	9840	0
380	20240703	122000	28407540	9840	9840	9840	9840	0
381	20240703	121900	28407540	9840	9840	9840	9840	0
382	20240703	121800	28407540	9840	9840	9840	9840	0
383	20240703	121700	28407540	9840	9840	9840	9840	0
384	20240703	121600	28407540	9840	9840	9840	9840	0
385	20240703	121500	28407540	9840	9840	9840	9840	0
386	20240703	121400	28407540	9840	9840	9840	9840	0
387	20240703	121300	28407540	9840	9830	9840	9830	3
388	20240703	121200	28378040	9820	9820	9820	9820	0
389	20240703	121100	28378040	9820	9820	9820	9820	0
390	20240703	121000	28378040	9820	9820	9820	9820	0
391	20240703	120900	28378040	9820	9820	9820	9820	0
392	20240703	120800	28378040	9820	9820	9820	9820	0
393	20240703	120700	28378040	9820	9820	9820	9820	0
394	20240703	120600	28378040	9820	9820	9820	9820	0
395	20240703	120500	28378040	9820	9820	9820	9820	0
396	20240703	120400	28378040	9820	9820	9820	9820	0
397	20240703	120300	28378040	9820	9820	9820	9820	0
398	20240703	120200	28378040	9820	9820	9820	9820	0
399	20240703	120100	28378040	9820	9820	9820	9820	0
400	20240703	120000	28378040	9820	9820	9820	9820	0
401	20240703	115900	28378040	9820	9820	9820	9820	0
402	20240703	115800	28378040	9820	9820	9820	9820	0
403	20240703	115700	28378040	9820	9820	9820	9820	0
404	20240703	115600	28378040	9820	9820	9820	9820	0
405	20240703	115500	28378040	9820	9820	9820	9820	0
406	20240703	115400	28378040	9820	9820	9820	9820	0
407	20240703	115300	28378040	9820	9820	9820	9820	0
408	20240703	115200	28378040	9820	9820	9820	9820	0
409	20240703	115100	28378040	9820	9820	9820	9820	0
410	20240703	115000	28378040	9820	9820	9820	9820	0
411	20240703	114900	28378040	9820	9820	9820	9820	0
412	20240703	114800	28378040	9820	9820	9820	9820	0
413	20240703	114700	28378040	9820	9820	9820	9820	0
414	20240703	114600	28378040	9820	9820	9820	9820	52
415	20240703	114500	27867400	9820	9820	9820	9820	0
416	20240703	114400	27867400	9820	9820	9820	9820	0
417	20240703	114300	27867400	9820	9820	9820	9820	0
418	20240703	114200	27867400	9820	9820	9820	9820	0
419	20240703	114100	27867400	9820	9820	9820	9820	0
420	20240703	114000	27867400	9820	9820	9820	9820	0
421	20240703	113900	27867400	9820	9820	9820	9820	0
422	20240703	113800	27867400	9820	9820	9820	9820	0
423	20240703	113700	27867400	9820	9820	9820	9820	0
424	20240703	113600	27867400	9820	9820	9820	9820	0
425	20240703	113500	27867400	9820	9820	9820	9820	0
426	20240703	113400	27867400	9820	9820	9820	9820	0
427	20240703	113300	27867400	9820	9820	9820	9820	0
428	20240703	113200	27867400	9820	9820	9820	9820	0
429	20240703	113100	27867400	9820	9820	9820	9820	0
430	20240703	113000	27867400	9820	9820	9820	9820	0
431	20240703	112900	27867400	9820	9820	9820	9820	0
432	20240703	112800	27867400	9820	9820	9820	9820	1
433	20240703	112700	27857580	9820	9820	9820	9820	17
434	20240703	112600	27690640	9820	9820	9820	9820	1
435	20240703	112500	27680820	9820	9820	9820	9820	0
436	20240703	112400	27680820	9820	9820	9820	9820	1
437	20240703	112300	27671000	9820	9820	9820	9820	0
438	20240703	112200	27671000	9820	9820	9820	9820	0
439	20240703	112100	27671000	9820	9820	9820	9820	1
440	20240703	112000	27661180	9820	9820	9820	9820	0
441	20240703	111900	27661180	9820	9820	9820	9820	0
442	20240703	111800	27661180	9820	9820	9820	9820	0
443	20240703	111700	27661180	9820	9820	9820	9820	0
444	20240703	111600	27661180	9820	9820	9820	9820	0
445	20240703	111500	27661180	9820	9820	9820	9820	0
446	20240703	111400	27661180	9820	9820	9820	9820	0
447	20240703	111300	27661180	9820	9820	9820	9820	0
448	20240703	111200	27661180	9820	9820	9820	9820	0
449	20240703	111100	27661180	9820	9820	9820	9820	0
450	20240703	111000	27661180	9820	9820	9820	9820	0
451	20240703	110900	27661180	9820	9820	9820	9820	0
452	20240703	110800	27661180	9820	9820	9820	9820	0
453	20240703	110700	27661180	9820	9820	9820	9820	0
454	20240703	110600	27661180	9820	9820	9820	9820	0
455	20240703	110500	27661180	9820	9820	9820	9820	0
456	20240703	110400	27661180	9820	9780	9820	9780	1010
457	20240703	110300	17744770	9780	9780	9780	9780	0
458	20240703	110200	17744770	9780	9780	9780	9780	0
459	20240703	110100	17744770	9780	9780	9780	9780	0
460	20240703	110000	17744770	9780	9780	9780	9780	0
461	20240703	105900	17744770	9780	9780	9780	9780	0
462	20240703	105800	17744770	9780	9780	9780	9780	0
463	20240703	105700	17744770	9780	9780	9780	9780	3
464	20240703	105600	17715430	9770	9770	9770	9770	0
465	20240703	105500	17715430	9770	9770	9770	9770	0
466	20240703	105400	17715430	9770	9770	9770	9770	0
467	20240703	105300	17715430	9770	9770	9770	9770	0
468	20240703	105200	17715430	9770	9770	9770	9770	0
469	20240703	105100	17715430	9770	9770	9770	9770	0
470	20240703	105000	17715430	9770	9770	9770	9770	0
471	20240703	104900	17715430	9770	9770	9770	9770	0
472	20240703	104800	17715430	9770	9770	9770	9770	0
473	20240703	104700	17715430	9770	9770	9770	9770	0
474	20240703	104600	17715430	9770	9770	9770	9770	0
475	20240703	104500	17715430	9770	9770	9770	9770	0
476	20240703	104400	17715430	9770	9770	9770	9770	0
477	20240703	104300	17715430	9770	9770	9770	9770	0
478	20240703	104200	17715430	9770	9770	9770	9770	0
479	20240703	104100	17715430	9770	9770	9770	9770	0
480	20240703	104000	17715430	9770	9770	9770	9770	0
481	20240703	103900	17715430	9770	9770	9770	9770	0
482	20240703	103800	17715430	9770	9770	9770	9770	0
483	20240703	103700	17715430	9770	9770	9770	9770	0
484	20240703	103600	17715430	9770	9770	9770	9770	0
485	20240703	103500	17715430	9770	9770	9770	9770	55
486	20240703	103400	17178080	9770	9770	9770	9770	0
487	20240703	103300	17178080	9770	9770	9770	9770	0
488	20240703	103200	17178080	9770	9770	9770	9770	0
489	20240703	103100	17178080	9770	9770	9770	9770	0
490	20240703	103000	17178080	9770	9770	9770	9770	0
491	20240703	102900	17178080	9770	9770	9770	9770	0
492	20240703	102800	17178080	9770	9780	9780	9770	32
493	20240703	102700	16865420	9780	9780	9780	9780	2
494	20240703	102600	16845860	9780	9780	9780	9780	0
495	20240703	102500	16845860	9780	9780	9780	9780	2
496	20240703	102400	16826300	9780	9780	9780	9780	10
497	20240703	102300	16728500	9780	9780	9780	9780	0
498	20240703	102200	16728500	9780	9780	9780	9780	0
499	20240703	102100	16728500	9780	9780	9780	9780	0
500	20240703	102000	16728500	9780	9780	9780	9780	0
501	20240703	101900	16728500	9780	9780	9780	9780	1
502	20240703	101800	16718720	9780	9780	9780	9780	0
503	20240703	101700	16718720	9780	9780	9780	9780	1
504	20240703	101600	16708940	9780	9780	9780	9780	10
505	20240703	101500	16611140	9780	9780	9780	9780	0
506	20240703	101400	16611140	9780	9780	9780	9780	0
507	20240703	101300	16611140	9780	9780	9780	9780	0
508	20240703	101200	16611140	9780	9780	9780	9780	0
509	20240703	101100	16611140	9780	9780	9780	9780	76
510	20240703	101000	15867860	9780	9780	9780	9780	0
511	20240703	100900	15867860	9780	9780	9780	9780	0
512	20240703	100800	15867860	9780	9780	9780	9780	13
513	20240703	100700	15740720	9780	9780	9780	9780	0
514	20240703	100600	15740720	9780	9780	9780	9780	0
515	20240703	100500	15740720	9780	9780	9780	9780	0
516	20240703	100400	15740720	9780	9780	9780	9780	0
517	20240703	100300	15740720	9780	9780	9780	9780	0
518	20240703	100200	15740720	9780	9780	9780	9780	0
519	20240703	100100	15740720	9780	9780	9780	9780	0
520	20240703	100000	15740720	9780	9780	9780	9780	10
521	20240703	095900	15642920	9780	9780	9780	9780	12
522	20240703	095800	15525560	9780	9780	9780	9780	0
523	20240703	095700	15525560	9780	9780	9780	9780	0
524	20240703	095600	15525560	9780	9780	9780	9780	0
525	20240703	095500	15525560	9780	9780	9780	9780	0
526	20240703	095400	15525560	9780	9780	9780	9780	0
527	20240703	095300	15525560	9780	9780	9780	9780	0
528	20240703	095200	15525560	9780	9780	9780	9780	0
529	20240703	095100	15525560	9780	9790	9790	9780	178
530	20240703	095000	13783240	9790	9790	9790	9790	0
531	20240703	094900	13783240	9790	9790	9790	9790	0
532	20240703	094800	13783240	9790	9790	9790	9790	0
533	20240703	094700	13783240	9790	9790	9790	9790	0
534	20240703	094600	13783240	9790	9790	9790	9790	0
535	20240703	094500	13783240	9790	9790	9790	9790	0
536	20240703	094400	13783240	9790	9790	9790	9790	0
537	20240703	094300	13783240	9790	9790	9790	9790	0
538	20240703	094200	13783240	9790	9790	9790	9790	0
539	20240703	094100	13783240	9790	9790	9790	9790	0
540	20240703	094000	13783240	9790	9790	9790	9790	0
541	20240703	093900	13783240	9790	9790	9790	9790	215
542	20240703	093800	11678390	9800	9800	9800	9800	2
543	20240703	093700	11658790	9800	9800	9800	9800	0
544	20240703	093600	11658790	9800	9800	9800	9800	0
545	20240703	093500	11658790	9800	9800	9800	9800	0
546	20240703	093400	11658790	9800	9800	9800	9800	0
547	20240703	093300	11658790	9800	9800	9800	9800	1
548	20240703	093200	11648990	9790	9790	9790	9790	0
549	20240703	093100	11648990	9790	9790	9790	9790	0
550	20240703	093000	11648990	9790	9790	9790	9790	0
551	20240703	092900	11648990	9790	9790	9790	9790	0
552	20240703	092800	11648990	9790	9790	9790	9790	10
553	20240703	092700	11551090	9770	9770	9770	9770	0
554	20240703	092600	11551090	9770	9770	9770	9770	0
555	20240703	092500	11551090	9770	9770	9770	9770	0
556	20240703	092400	11551090	9770	9770	9770	9770	21
557	20240703	092300	11345920	9780	9780	9780	9780	26
558	20240703	092200	11091640	9780	9780	9780	9780	0
559	20240703	092100	11091640	9780	9780	9780	9780	2
560	20240703	092000	11072080	9740	9740	9740	9740	0
561	20240703	091900	11072080	9740	9740	9740	9740	0
562	20240703	091800	11072080	9740	9740	9740	9740	0
563	20240703	091700	11072080	9740	9740	9740	9740	0
564	20240703	091600	11072080	9740	9740	9740	9740	0
565	20240703	091500	11072080	9740	9740	9740	9740	0
566	20240703	091400	11072080	9740	9740	9740	9740	0
567	20240703	091300	11072080	9740	9740	9740	9740	0
568	20240703	091200	11072080	9740	9740	9740	9740	1
569	20240703	091100	11062340	9720	9720	9720	9720	0
570	20240703	091000	11062340	9720	9720	9720	9720	0
571	20240703	090900	11062340	9720	9720	9720	9720	0
572	20240703	090800	11062340	9720	9720	9720	9720	0
573	20240703	090700	11062340	9720	9720	9720	9720	0
574	20240703	090600	11062340	9720	9770	9770	9720	815
575	20240703	090500	3135390	9750	9750	9750	9750	0
576	20240703	090400	3135390	9750	9750	9750	9750	0
577	20240703	090300	3135390	9750	9750	9750	9750	0
578	20240703	090200	3135390	9750	9750	9750	9750	0
579	20240703	090100	3135390	9750	9750	9750	9750	0
580	20240703	090000	3135390	9750	9830	9830	9750	321