KissMeData/002620/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	183700	25358680	9730	9730	9730	9730	41
3	20240718	183600	25358680	9730	9730	9730	9730	0
4	20240718	183500	25358680	9730	9730	9730	9730	0
5	20240718	183400	25358680	9730	9730	9730	9730	0
6	20240718	183300	25358680	9730	9730	9730	9730	0
7	20240718	183200	25358680	9730	9730	9730	9730	0
8	20240718	183100	25358680	9730	9730	9730	9730	0
9	20240718	183000	25358680	9730	9730	9730	9730	0
10	20240718	182900	25358680	9730	9730	9730	9730	0
11	20240718	182800	25358680	9730	9730	9730	9730	0
12	20240718	182700	25358680	9730	9730	9730	9730	0
13	20240718	182600	25358680	9730	9730	9730	9730	0
14	20240718	182500	25358680	9730	9730	9730	9730	0
15	20240718	182400	25358680	9730	9730	9730	9730	0
16	20240718	182300	25358680	9730	9730	9730	9730	0
17	20240718	182200	25358680	9730	9730	9730	9730	0
18	20240718	182100	25358680	9730	9730	9730	9730	0
19	20240718	182000	25358680	9730	9730	9730	9730	0
20	20240718	181900	25358680	9730	9730	9730	9730	0
21	20240718	181800	25358680	9730	9730	9730	9730	0
22	20240718	181700	25358680	9730	9730	9730	9730	0
23	20240718	181600	25358680	9730	9730	9730	9730	0
24	20240718	181500	25358680	9730	9730	9730	9730	0
25	20240718	181400	25358680	9730	9730	9730	9730	0
26	20240718	181300	25358680	9730	9730	9730	9730	0
27	20240718	181200	25358680	9730	9730	9730	9730	0
28	20240718	181100	25358680	9730	9730	9730	9730	0
29	20240718	181000	25358680	9730	9730	9730	9730	0
30	20240718	180900	25358680	9730	9730	9730	9730	0
31	20240718	180800	25358680	9730	9730	9730	9730	0
32	20240718	180700	25358680	9730	9730	9730	9730	41
33	20240718	180600	25358680	9730	9730	9730	9730	0
34	20240718	180500	25358680	9730	9730	9730	9730	0
35	20240718	180400	25358680	9730	9730	9730	9730	0
36	20240718	180300	25358680	9730	9730	9730	9730	0
37	20240718	180200	25358680	9730	9730	9730	9730	0
38	20240718	180100	25358680	9730	9730	9730	9730	0
39	20240718	180000	25358680	9730	9730	9730	9730	0
40	20240718	175900	25358680	9730	9730	9730	9730	0
41	20240718	175800	25358680	9730	9730	9730	9730	0
42	20240718	175700	25358680	9730	9730	9730	9730	0
43	20240718	175600	25358680	9730	9730	9730	9730	0
44	20240718	175500	25358680	9730	9730	9730	9730	0
45	20240718	175400	25358680	9730	9730	9730	9730	0
46	20240718	175300	25358680	9730	9730	9730	9730	0
47	20240718	175200	25358680	9730	9730	9730	9730	0
48	20240718	175100	25358680	9730	9730	9730	9730	0
49	20240718	175000	25358680	9730	9730	9730	9730	0
50	20240718	174900	25358680	9730	9730	9730	9730	0
51	20240718	174800	25358680	9730	9730	9730	9730	0
52	20240718	174700	25358680	9730	9730	9730	9730	0
53	20240718	174600	25358680	9730	9730	9730	9730	0
54	20240718	174500	25358680	9730	9730	9730	9730	0
55	20240718	174400	25358680	9730	9730	9730	9730	0
56	20240718	174300	25358680	9730	9730	9730	9730	0
57	20240718	174200	25358680	9730	9730	9730	9730	0
58	20240718	174100	25358680	9730	9730	9730	9730	0
59	20240718	174000	25358680	9730	9730	9730	9730	0
60	20240718	173900	25358680	9730	9730	9730	9730	0
61	20240718	173800	25358680	9730	9730	9730	9730	0
62	20240718	173700	25358680	9730	9730	9730	9730	41
63	20240718	173600	25358680	9730	9730	9730	9730	0
64	20240718	173500	25358680	9730	9730	9730	9730	0
65	20240718	173400	25358680	9730	9730	9730	9730	0
66	20240718	173300	25358680	9730	9730	9730	9730	0
67	20240718	173200	25358680	9730	9730	9730	9730	0
68	20240718	173100	25358680	9730	9730	9730	9730	0
69	20240718	173000	25358680	9730	9730	9730	9730	0
70	20240718	172900	25358680	9730	9730	9730	9730	0
71	20240718	172800	25358680	9730	9730	9730	9730	0
72	20240718	172700	25358680	9730	9730	9730	9730	0
73	20240718	172600	25358680	9730	9730	9730	9730	0
74	20240718	172500	25358680	9730	9730	9730	9730	0
75	20240718	172400	25358680	9730	9730	9730	9730	0
76	20240718	172300	25358680	9730	9730	9730	9730	0
77	20240718	172200	25358680	9730	9730	9730	9730	0
78	20240718	172100	25358680	9730	9730	9730	9730	0
79	20240718	172000	25358680	9730	9730	9730	9730	0
80	20240718	171900	25358680	9730	9730	9730	9730	0
81	20240718	171800	25358680	9730	9730	9730	9730	0
82	20240718	171700	25358680	9730	9730	9730	9730	0
83	20240718	171600	25358680	9730	9730	9730	9730	0
84	20240718	171500	25358680	9730	9730	9730	9730	0
85	20240718	171400	25358680	9730	9730	9730	9730	0
86	20240718	171300	25358680	9730	9730	9730	9730	0
87	20240718	171200	25358680	9730	9730	9730	9730	0
88	20240718	171100	25358680	9730	9730	9730	9730	0
89	20240718	171000	25358680	9730	9730	9730	9730	0
90	20240718	170900	25358680	9730	9730	9730	9730	0
91	20240718	170800	25358680	9730	9730	9730	9730	0
92	20240718	170700	25358680	9730	9730	9730	9730	41
93	20240718	170600	25358680	9730	9730	9730	9730	0
94	20240718	170500	25358680	9730	9730	9730	9730	0
95	20240718	170400	25358680	9730	9730	9730	9730	0
96	20240718	170300	25358680	9730	9730	9730	9730	0
97	20240718	170200	25358680	9730	9730	9730	9730	0
98	20240718	170100	25358680	9730	9730	9730	9730	0
99	20240718	170000	25358680	9730	9730	9730	9730	0
100	20240718	165900	25358680	9730	9730	9730	9730	0
101	20240718	165800	25358680	9730	9730	9730	9730	0
102	20240718	165700	25358680	9730	9730	9730	9730	0
103	20240718	165600	25358680	9730	9730	9730	9730	0
104	20240718	165500	25358680	9730	9730	9730	9730	0
105	20240718	165400	25358680	9730	9730	9730	9730	0
106	20240718	165300	25358680	9730	9730	9730	9730	0
107	20240718	165200	25358680	9730	9730	9730	9730	0
108	20240718	165100	25358680	9730	9730	9730	9730	0
109	20240718	165000	25358680	9730	9730	9730	9730	0
110	20240718	164900	25358680	9730	9730	9730	9730	0
111	20240718	164800	25358680	9730	9730	9730	9730	0
112	20240718	164700	25358680	9730	9730	9730	9730	0
113	20240718	164600	25358680	9730	9730	9730	9730	0
114	20240718	164500	25358680	9730	9730	9730	9730	0
115	20240718	164400	25358680	9730	9730	9730	9730	0
116	20240718	164300	25358680	9730	9730	9730	9730	0
117	20240718	164200	25358680	9730	9730	9730	9730	0
118	20240718	164100	25358680	9730	9730	9730	9730	0
119	20240718	164000	25358680	9730	9730	9730	9730	0
120	20240718	163900	25358680	9730	9730	9730	9730	0
121	20240718	163800	25358680	9730	9730	9730	9730	0
122	20240718	163700	25358680	9730	9730	9730	9730	41
123	20240718	163600	25358680	9730	9730	9730	9730	0
124	20240718	163500	25358680	9730	9730	9730	9730	0
125	20240718	163400	25358680	9730	9730	9730	9730	0
126	20240718	163300	25358680	9730	9730	9730	9730	0
127	20240718	163200	25358680	9730	9730	9730	9730	0
128	20240718	163100	25358680	9730	9730	9730	9730	0
129	20240718	163000	25358680	9730	9730	9730	9730	0
130	20240718	162900	25358680	9730	9730	9730	9730	0
131	20240718	162800	25358680	9730	9730	9730	9730	0
132	20240718	162700	25358680	9730	9730	9730	9730	0
133	20240718	162600	25358680	9730	9730	9730	9730	0
134	20240718	162500	25358680	9730	9730	9730	9730	0
135	20240718	162400	25358680	9730	9730	9730	9730	0
136	20240718	162300	25358680	9730	9730	9730	9730	0
137	20240718	162200	25358680	9730	9730	9730	9730	0
138	20240718	162100	25358680	9730	9730	9730	9730	0
139	20240718	162000	25358680	9730	9730	9730	9730	0
140	20240718	161900	25358680	9730	9730	9730	9730	0
141	20240718	161800	25358680	9730	9730	9730	9730	0
142	20240718	161700	25358680	9730	9730	9730	9730	0
143	20240718	161600	25358680	9730	9730	9730	9730	0
144	20240718	161500	25358680	9730	9730	9730	9730	0
145	20240718	161400	25358680	9730	9730	9730	9730	0
146	20240718	161300	25358680	9730	9730	9730	9730	0
147	20240718	161200	25358680	9730	9730	9730	9730	0
148	20240718	161100	25358680	9730	9730	9730	9730	0
149	20240718	161000	25358680	9730	9730	9730	9730	0
150	20240718	160900	25358680	9730	9730	9730	9730	0
151	20240718	160800	25358680	9730	9730	9730	9730	0
152	20240718	160700	25358680	9730	9730	9730	9730	41
153	20240718	160600	25358680	9730	9730	9730	9730	0
154	20240718	160500	25358680	9730	9730	9730	9730	0
155	20240718	160400	25358680	9730	9730	9730	9730	0
156	20240718	160300	25358680	9730	9730	9730	9730	0
157	20240718	160200	25358680	9730	9730	9730	9730	0
158	20240718	160100	25358680	9730	9730	9730	9730	0
159	20240718	160000	25358680	9730	9730	9730	9730	0
160	20240718	155900	25358680	9730	9730	9730	9730	0
161	20240718	155800	25358680	9730	9730	9730	9730	0
162	20240718	155700	25358680	9730	9730	9730	9730	0
163	20240718	155600	25358680	9730	9730	9730	9730	0
164	20240718	155500	25358680	9730	9730	9730	9730	0
165	20240718	155400	25358680	9730	9730	9730	9730	0
166	20240718	155300	25358680	9730	9730	9730	9730	0
167	20240718	155200	25358680	9730	9730	9730	9730	0
168	20240718	155100	25358680	9730	9730	9730	9730	0
169	20240718	155000	25358680	9730	9730	9730	9730	0
170	20240718	154900	25358680	9730	9730	9730	9730	0
171	20240718	154800	25358680	9730	9730	9730	9730	0
172	20240718	154700	25358680	9730	9730	9730	9730	0
173	20240718	154600	25358680	9730	9730	9730	9730	0
174	20240718	154500	25358680	9730	9730	9730	9730	0
175	20240718	154400	25358680	9730	9730	9730	9730	0
176	20240718	154300	25358680	9730	9730	9730	9730	0
177	20240718	154200	25358680	9730	9730	9730	9730	0
178	20240718	154100	25358680	9730	9730	9730	9730	0
179	20240718	154000	25358680	9730	9730	9730	9730	0
180	20240718	153900	25358680	9730	9730	9730	9730	0
181	20240718	153800	25358680	9730	9730	9730	9730	0
182	20240718	153700	25358680	9730	9730	9730	9730	41
183	20240718	153600	25358680	9730	9730	9730	9730	0
184	20240718	153500	25358680	9730	9730	9730	9730	0
185	20240718	153400	25358680	9730	9730	9730	9730	0
186	20240718	153300	25358680	9730	9730	9730	9730	0
187	20240718	153200	25358680	9730	9730	9730	9730	0
188	20240718	153100	25358680	9730	9730	9730	9730	0
189	20240718	153000	25358680	9730	9730	9730	9730	41
190	20240718	152900	24959750	9650	9650	9650	9650	0
191	20240718	152800	24959750	9650	9650	9650	9650	0
192	20240718	152700	24959750	9650	9650	9650	9650	0
193	20240718	152600	24959750	9650	9650	9650	9650	0
194	20240718	152500	24959750	9650	9650	9650	9650	0
195	20240718	152400	24959750	9650	9650	9650	9650	0
196	20240718	152300	24959750	9650	9650	9650	9650	0
197	20240718	152200	24959750	9650	9650	9650	9650	0
198	20240718	152100	24959750	9650	9650	9650	9650	0
199	20240718	152000	24959750	9650	9650	9650	9650	0
200	20240718	151900	24959750	9650	9650	9650	9650	0
201	20240718	151800	24959750	9650	9650	9650	9650	0
202	20240718	151700	24959750	9650	9650	9650	9650	0
203	20240718	151600	24959750	9650	9650	9650	9650	0
204	20240718	151500	24959750	9650	9650	9650	9650	0
205	20240718	151400	24959750	9650	9640	9650	9640	31
206	20240718	151300	24660770	9650	9650	9650	9650	0
207	20240718	151200	24660770	9650	9650	9650	9650	2
208	20240718	151100	24641470	9650	9650	9650	9650	0
209	20240718	151000	24641470	9650	9650	9650	9650	1
210	20240718	150900	24631820	9650	9650	9650	9650	33
211	20240718	150800	24313370	9650	9650	9650	9650	0
212	20240718	150700	24313370	9650	9650	9650	9650	0
213	20240718	150600	24313370	9650	9680	9680	9650	399
214	20240718	150500	20459720	9720	9720	9720	9720	0
215	20240718	150400	20459720	9720	9720	9720	9720	0
216	20240718	150300	20459720	9720	9720	9720	9720	0
217	20240718	150200	20459720	9720	9720	9720	9720	0
218	20240718	150100	20459720	9720	9720	9720	9720	0
219	20240718	150000	20459720	9720	9720	9720	9720	0
220	20240718	145900	20459720	9720	9720	9720	9720	0
221	20240718	145800	20459720	9720	9720	9720	9720	0
222	20240718	145700	20459720	9720	9720	9720	9720	2
223	20240718	145600	20440280	9740	9740	9740	9740	0
224	20240718	145500	20440280	9740	9740	9740	9740	0
225	20240718	145400	20440280	9740	9740	9740	9740	0
226	20240718	145300	20440280	9740	9740	9740	9740	0
227	20240718	145200	20440280	9740	9740	9740	9740	0
228	20240718	145100	20440280	9740	9740	9740	9740	0
229	20240718	145000	20440280	9740	9740	9740	9740	0
230	20240718	144900	20440280	9740	9740	9740	9740	0
231	20240718	144800	20440280	9740	9740	9740	9740	0
232	20240718	144700	20440280	9740	9740	9740	9740	0
233	20240718	144600	20440280	9740	9740	9740	9740	0
234	20240718	144500	20440280	9740	9740	9740	9740	0
235	20240718	144400	20440280	9740	9740	9740	9740	0
236	20240718	144300	20440280	9740	9740	9740	9740	0
237	20240718	144200	20440280	9740	9740	9740	9740	0
238	20240718	144100	20440280	9740	9740	9740	9740	0
239	20240718	144000	20440280	9740	9740	9740	9740	0
240	20240718	143900	20440280	9740	9740	9740	9740	0
241	20240718	143800	20440280	9740	9740	9740	9740	100
242	20240718	143700	19466280	9740	9740	9740	9740	0
243	20240718	143600	19466280	9740	9740	9740	9740	0
244	20240718	143500	19466280	9740	9740	9740	9740	0
245	20240718	143400	19466280	9740	9740	9740	9740	0
246	20240718	143300	19466280	9740	9740	9740	9740	0
247	20240718	143200	19466280	9740	9720	9740	9720	100
248	20240718	143100	18492680	9740	9740	9740	9740	0
249	20240718	143000	18492680	9740	9740	9740	9740	0
250	20240718	142900	18492680	9740	9740	9740	9740	0
251	20240718	142800	18492680	9740	9740	9740	9740	0
252	20240718	142700	18492680	9740	9740	9740	9740	0
253	20240718	142600	18492680	9740	9740	9740	9740	0
254	20240718	142500	18492680	9740	9740	9740	9740	0
255	20240718	142400	18492680	9740	9740	9740	9740	0
256	20240718	142300	18492680	9740	9740	9740	9740	0
257	20240718	142200	18492680	9740	9740	9740	9740	0
258	20240718	142100	18492680	9740	9740	9740	9740	0
259	20240718	142000	18492680	9740	9740	9740	9740	0
260	20240718	141900	18492680	9740	9740	9740	9740	0
261	20240718	141800	18492680	9740	9740	9740	9740	0
262	20240718	141700	18492680	9740	9740	9740	9740	0
263	20240718	141600	18492680	9740	9740	9740	9740	0
264	20240718	141500	18492680	9740	9740	9740	9740	0
265	20240718	141400	18492680	9740	9740	9740	9740	0
266	20240718	141300	18492680	9740	9740	9740	9740	0
267	20240718	141200	18492680	9740	9740	9740	9740	0
268	20240718	141100	18492680	9740	9740	9740	9740	0
269	20240718	141000	18492680	9740	9740	9740	9740	0
270	20240718	140900	18492680	9740	9740	9740	9740	0
271	20240718	140800	18492680	9740	9740	9740	9740	0
272	20240718	140700	18492680	9740	9740	9740	9740	0
273	20240718	140600	18492680	9740	9740	9740	9740	0
274	20240718	140500	18492680	9740	9740	9740	9740	0
275	20240718	140400	18492680	9740	9740	9740	9740	0
276	20240718	140300	18492680	9740	9740	9740	9740	0
277	20240718	140200	18492680	9740	9740	9740	9740	0
278	20240718	140100	18492680	9740	9740	9740	9740	0
279	20240718	140000	18492680	9740	9740	9740	9740	0
280	20240718	135900	18492680	9740	9740	9740	9740	10
281	20240718	135800	18395280	9770	9770	9770	9770	0
282	20240718	135700	18395280	9770	9770	9770	9770	0
283	20240718	135600	18395280	9770	9770	9770	9770	0
284	20240718	135500	18395280	9770	9770	9770	9770	0
285	20240718	135400	18395280	9770	9770	9770	9770	0
286	20240718	135300	18395280	9770	9770	9770	9770	0
287	20240718	135200	18395280	9770	9770	9770	9770	0
288	20240718	135100	18395280	9770	9690	9770	9670	27
289	20240718	135000	18133580	9700	9700	9700	9700	0
290	20240718	134900	18133580	9700	9700	9700	9700	0
291	20240718	134800	18133580	9700	9700	9700	9700	0
292	20240718	134700	18133580	9700	9700	9700	9700	23
293	20240718	134600	17910480	9740	9740	9740	9740	0
294	20240718	134500	17910480	9740	9740	9740	9740	0
295	20240718	134400	17910480	9740	9740	9740	9740	0
296	20240718	134300	17910480	9740	9740	9740	9740	0
297	20240718	134200	17910480	9740	9740	9740	9740	0
298	20240718	134100	17910480	9740	9740	9740	9740	0
299	20240718	134000	17910480	9740	9740	9740	9740	0
300	20240718	133900	17910480	9740	9740	9740	9740	0
301	20240718	133800	17910480	9740	9740	9740	9740	0
302	20240718	133700	17910480	9740	9740	9740	9740	0
303	20240718	133600	17910480	9740	9740	9740	9740	0
304	20240718	133500	17910480	9740	9740	9740	9740	0
305	20240718	133400	17910480	9740	9740	9740	9740	0
306	20240718	133300	17910480	9740	9740	9740	9740	0
307	20240718	133200	17910480	9740	9740	9740	9740	0
308	20240718	133100	17910480	9740	9740	9740	9740	2
309	20240718	133000	17891000	9740	9740	9740	9740	0
310	20240718	132900	17891000	9740	9740	9740	9740	0
311	20240718	132800	17891000	9740	9740	9740	9740	0
312	20240718	132700	17891000	9740	9740	9740	9740	0
313	20240718	132600	17891000	9740	9740	9740	9740	0
314	20240718	132500	17891000	9740	9740	9740	9740	0
315	20240718	132400	17891000	9740	9740	9740	9740	0
316	20240718	132300	17891000	9740	9740	9740	9740	0
317	20240718	132200	17891000	9740	9740	9740	9740	0
318	20240718	132100	17891000	9740	9740	9740	9740	0
319	20240718	132000	17891000	9740	9740	9740	9740	1
320	20240718	131900	17881260	9700	9700	9700	9700	0
321	20240718	131800	17881260	9700	9700	9700	9700	0
322	20240718	131700	17881260	9700	9700	9700	9700	0
323	20240718	131600	17881260	9700	9700	9700	9700	0
324	20240718	131500	17881260	9700	9700	9700	9700	0
325	20240718	131400	17881260	9700	9700	9700	9700	0
326	20240718	131300	17881260	9700	9700	9700	9700	0
327	20240718	131200	17881260	9700	9700	9700	9700	0
328	20240718	131100	17881260	9700	9700	9700	9700	0
329	20240718	131000	17881260	9700	9700	9700	9700	0
330	20240718	130900	17881260	9700	9700	9700	9700	0
331	20240718	130800	17881260	9700	9700	9700	9700	4
332	20240718	130700	17842460	9710	9710	9710	9710	0
333	20240718	130600	17842460	9710	9710	9710	9710	0
334	20240718	130500	17842460	9710	9710	9710	9710	0
335	20240718	130400	17842460	9710	9710	9710	9710	0
336	20240718	130300	17842460	9710	9710	9710	9710	0
337	20240718	130200	17842460	9710	9710	9710	9710	0
338	20240718	130100	17842460	9710	9710	9710	9710	0
339	20240718	130000	17842460	9710	9710	9710	9710	0
340	20240718	125900	17842460	9710	9710	9710	9710	0
341	20240718	125800	17842460	9710	9710	9710	9710	0
342	20240718	125700	17842460	9710	9710	9710	9710	0
343	20240718	125600	17842460	9710	9710	9710	9710	0
344	20240718	125500	17842460	9710	9710	9710	9710	0
345	20240718	125400	17842460	9710	9710	9710	9710	0
346	20240718	125300	17842460	9710	9710	9710	9710	0
347	20240718	125200	17842460	9710	9710	9710	9710	0
348	20240718	125100	17842460	9710	9710	9710	9710	0
349	20240718	125000	17842460	9710	9710	9710	9710	0
350	20240718	124900	17842460	9710	9710	9710	9710	0
351	20240718	124800	17842460	9710	9710	9710	9710	0
352	20240718	124700	17842460	9710	9710	9710	9710	0
353	20240718	124600	17842460	9710	9710	9710	9710	0
354	20240718	124500	17842460	9710	9710	9710	9710	0
355	20240718	124400	17842460	9710	9710	9710	9710	0
356	20240718	124300	17842460	9710	9710	9710	9710	0
357	20240718	124200	17842460	9710	9710	9710	9710	0
358	20240718	124100	17842460	9710	9710	9710	9710	0
359	20240718	124000	17842460	9710	9710	9710	9710	0
360	20240718	123900	17842460	9710	9710	9710	9710	0
361	20240718	123800	17842460	9710	9710	9710	9710	0
362	20240718	123700	17842460	9710	9710	9710	9710	0
363	20240718	123600	17842460	9710	9710	9710	9710	0
364	20240718	123500	17842460	9710	9710	9710	9710	0
365	20240718	123400	17842460	9710	9710	9710	9710	0
366	20240718	123300	17842460	9710	9710	9710	9710	0
367	20240718	123200	17842460	9710	9710	9710	9710	0
368	20240718	123100	17842460	9710	9710	9710	9710	0
369	20240718	123000	17842460	9710	9710	9710	9710	0
370	20240718	122900	17842460	9710	9710	9710	9710	0
371	20240718	122800	17842460	9710	9710	9710	9710	0
372	20240718	122700	17842460	9710	9710	9710	9710	0
373	20240718	122600	17842460	9710	9710	9710	9710	0
374	20240718	122500	17842460	9710	9710	9710	9710	0
375	20240718	122400	17842460	9710	9710	9710	9710	0
376	20240718	122300	17842460	9710	9710	9710	9710	0
377	20240718	122200	17842460	9710	9710	9710	9710	0
378	20240718	122100	17842460	9710	9710	9710	9710	0
379	20240718	122000	17842460	9710	9710	9710	9710	100
380	20240718	121900	16871460	9700	9700	9700	9700	0
381	20240718	121800	16871460	9700	9700	9700	9700	0
382	20240718	121700	16871460	9700	9700	9700	9700	0
383	20240718	121600	16871460	9700	9700	9700	9700	0
384	20240718	121500	16871460	9700	9700	9700	9700	0
385	20240718	121400	16871460	9700	9700	9700	9700	0
386	20240718	121300	16871460	9700	9700	9700	9700	60
387	20240718	121200	16289460	9700	9700	9700	9700	0
388	20240718	121100	16289460	9700	9700	9700	9700	0
389	20240718	121000	16289460	9700	9700	9700	9700	0
390	20240718	120900	16289460	9700	9700	9700	9700	0
391	20240718	120800	16289460	9700	9700	9700	9700	0
392	20240718	120700	16289460	9700	9700	9700	9700	0
393	20240718	120600	16289460	9700	9700	9700	9700	0
394	20240718	120500	16289460	9700	9700	9700	9700	0
395	20240718	120400	16289460	9700	9700	9700	9700	0
396	20240718	120300	16289460	9700	9700	9700	9700	0
397	20240718	120200	16289460	9700	9700	9700	9700	0
398	20240718	120100	16289460	9700	9700	9700	9700	0
399	20240718	120000	16289460	9700	9700	9700	9700	0
400	20240718	115900	16289460	9700	9700	9700	9700	0
401	20240718	115800	16289460	9700	9700	9700	9700	0
402	20240718	115700	16289460	9700	9700	9700	9700	0
403	20240718	115600	16289460	9700	9700	9700	9700	0
404	20240718	115500	16289460	9700	9700	9700	9700	0
405	20240718	115400	16289460	9700	9700	9700	9700	0
406	20240718	115300	16289460	9700	9700	9700	9700	0
407	20240718	115200	16289460	9700	9700	9700	9700	0
408	20240718	115100	16289460	9700	9700	9700	9700	0
409	20240718	115000	16289460	9700	9700	9700	9700	0
410	20240718	114900	16289460	9700	9700	9700	9700	0
411	20240718	114800	16289460	9700	9700	9700	9700	0
412	20240718	114700	16289460	9700	9700	9700	9700	0
413	20240718	114600	16289460	9700	9710	9710	9700	20
414	20240718	114500	16095340	9710	9710	9710	9710	0
415	20240718	114400	16095340	9710	9710	9710	9710	0
416	20240718	114300	16095340	9710	9710	9710	9710	0
417	20240718	114200	16095340	9710	9710	9710	9710	16
418	20240718	114100	15939980	9790	9790	9790	9790	0
419	20240718	114000	15939980	9790	9770	9790	9770	306
420	20240718	113900	12944640	9800	9800	9800	9800	0
421	20240718	113800	12944640	9800	9800	9800	9800	0
422	20240718	113700	12944640	9800	9800	9800	9800	0
423	20240718	113600	12944640	9800	9800	9800	9800	0
424	20240718	113500	12944640	9800	9800	9800	9800	0
425	20240718	113400	12944640	9800	9800	9800	9800	0
426	20240718	113300	12944640	9800	9800	9800	9800	0
427	20240718	113200	12944640	9800	9800	9800	9800	0
428	20240718	113100	12944640	9800	9800	9800	9800	0
429	20240718	113000	12944640	9800	9800	9800	9800	0
430	20240718	112900	12944640	9800	9800	9800	9800	0
431	20240718	112800	12944640	9800	9800	9800	9800	0
432	20240718	112700	12944640	9800	9800	9800	9800	0
433	20240718	112600	12944640	9800	9800	9800	9800	0
434	20240718	112500	12944640	9800	9800	9800	9800	0
435	20240718	112400	12944640	9800	9800	9800	9800	0
436	20240718	112300	12944640	9800	9780	9800	9780	102
437	20240718	112200	11945540	9800	9800	9800	9800	0
438	20240718	112100	11945540	9800	9800	9800	9800	0
439	20240718	112000	11945540	9800	9800	9800	9800	0
440	20240718	111900	11945540	9800	9800	9800	9800	0
441	20240718	111800	11945540	9800	9800	9800	9800	0
442	20240718	111700	11945540	9800	9800	9800	9800	0
443	20240718	111600	11945540	9800	9800	9800	9800	0
444	20240718	111500	11945540	9800	9800	9800	9800	0
445	20240718	111400	11945540	9800	9800	9800	9800	0
446	20240718	111300	11945540	9800	9800	9800	9800	0
447	20240718	111200	11945540	9800	9800	9800	9800	0
448	20240718	111100	11945540	9800	9800	9800	9800	0
449	20240718	111000	11945540	9800	9800	9800	9800	0
450	20240718	110900	11945540	9800	9800	9800	9800	0
451	20240718	110800	11945540	9800	9800	9800	9800	0
452	20240718	110700	11945540	9800	9800	9800	9800	0
453	20240718	110600	11945540	9800	9800	9800	9800	0
454	20240718	110500	11945540	9800	9800	9800	9800	0
455	20240718	110400	11945540	9800	9800	9800	9800	0
456	20240718	110300	11945540	9800	9800	9800	9800	0
457	20240718	110200	11945540	9800	9800	9800	9800	0
458	20240718	110100	11945540	9800	9790	9800	9790	102
459	20240718	110000	10946370	9810	9810	9810	9810	0
460	20240718	105900	10946370	9810	9810	9810	9810	0
461	20240718	105800	10946370	9810	9810	9810	9810	0
462	20240718	105700	10946370	9810	9810	9810	9810	0
463	20240718	105600	10946370	9810	9810	9810	9810	0
464	20240718	105500	10946370	9810	9810	9810	9810	0
465	20240718	105400	10946370	9810	9810	9810	9810	0
466	20240718	105300	10946370	9810	9810	9810	9810	0
467	20240718	105200	10946370	9810	9810	9810	9810	0
468	20240718	105100	10946370	9810	9810	9810	9810	0
469	20240718	105000	10946370	9810	9810	9810	9810	0
470	20240718	104900	10946370	9810	9810	9810	9810	0
471	20240718	104800	10946370	9810	9810	9810	9810	0
472	20240718	104700	10946370	9810	9810	9810	9810	0
473	20240718	104600	10946370	9810	9810	9810	9810	0
474	20240718	104500	10946370	9810	9810	9810	9810	0
475	20240718	104400	10946370	9810	9810	9810	9810	0
476	20240718	104300	10946370	9810	9810	9810	9810	0
477	20240718	104200	10946370	9810	9810	9810	9810	0
478	20240718	104100	10946370	9810	9810	9810	9810	0
479	20240718	104000	10946370	9810	9810	9810	9810	0
480	20240718	103900	10946370	9810	9810	9810	9810	0
481	20240718	103800	10946370	9810	9810	9810	9810	0
482	20240718	103700	10946370	9810	9810	9810	9810	0
483	20240718	103600	10946370	9810	9810	9810	9810	0
484	20240718	103500	10946370	9810	9810	9810	9810	0
485	20240718	103400	10946370	9810	9810	9810	9810	0
486	20240718	103300	10946370	9810	9810	9810	9810	0
487	20240718	103200	10946370	9810	9810	9810	9810	0
488	20240718	103100	10946370	9810	9810	9810	9810	0
489	20240718	103000	10946370	9810	9810	9810	9810	0
490	20240718	102900	10946370	9810	9810	9810	9810	0
491	20240718	102800	10946370	9810	9810	9810	9810	0
492	20240718	102700	10946370	9810	9810	9810	9810	0
493	20240718	102600	10946370	9810	9810	9810	9810	0
494	20240718	102500	10946370	9810	9810	9810	9810	0
495	20240718	102400	10946370	9810	9810	9810	9810	0
496	20240718	102300	10946370	9810	9810	9810	9810	0
497	20240718	102200	10946370	9810	9810	9810	9810	0
498	20240718	102100	10946370	9810	9810	9810	9810	0
499	20240718	102000	10946370	9810	9810	9810	9810	0
500	20240718	101900	10946370	9810	9720	9810	9720	20
501	20240718	101800	10751220	9640	9640	9640	9640	0
502	20240718	101700	10751220	9640	9640	9640	9640	0
503	20240718	101600	10751220	9640	9640	9640	9640	0
504	20240718	101500	10751220	9640	9640	9640	9640	0
505	20240718	101400	10751220	9640	9640	9640	9640	0
506	20240718	101300	10751220	9640	9640	9640	9640	0
507	20240718	101200	10751220	9640	9640	9640	9640	0
508	20240718	101100	10751220	9640	9640	9640	9640	0
509	20240718	101000	10751220	9640	9640	9640	9640	0
510	20240718	100900	10751220	9640	9640	9640	9640	0
511	20240718	100800	10751220	9640	9640	9640	9640	0
512	20240718	100700	10751220	9640	9640	9640	9640	0
513	20240718	100600	10751220	9640	9640	9640	9640	0
514	20240718	100500	10751220	9640	9640	9640	9640	0
515	20240718	100400	10751220	9640	9640	9640	9640	0
516	20240718	100300	10751220	9640	9640	9640	9640	0
517	20240718	100200	10751220	9640	9710	9710	9640	283
518	20240718	100100	8010940	9700	9700	9700	9700	0
519	20240718	100000	8010940	9700	9700	9700	9700	1
520	20240718	095900	8001240	9700	9700	9700	9700	0
521	20240718	095800	8001240	9700	9700	9700	9700	0
522	20240718	095700	8001240	9700	9640	9700	9640	113
523	20240718	095600	6907850	9640	9640	9640	9640	0
524	20240718	095500	6907850	9640	9640	9640	9640	10
525	20240718	095400	6811450	9670	9670	9670	9670	0
526	20240718	095300	6811450	9670	9670	9670	9670	0
527	20240718	095200	6811450	9670	9670	9670	9670	3
528	20240718	095100	6782440	9680	9680	9680	9680	0
529	20240718	095000	6782440	9680	9680	9680	9680	0
530	20240718	094900	6782440	9680	9680	9680	9680	0
531	20240718	094800	6782440	9680	9680	9680	9680	0
532	20240718	094700	6782440	9680	9680	9680	9680	0
533	20240718	094600	6782440	9680	9680	9680	9680	0
534	20240718	094500	6782440	9680	9680	9680	9680	0
535	20240718	094400	6782440	9680	9680	9680	9680	0
536	20240718	094300	6782440	9680	9680	9680	9680	0
537	20240718	094200	6782440	9680	9680	9680	9680	0
538	20240718	094100	6782440	9680	9680	9680	9680	0
539	20240718	094000	6782440	9680	9680	9680	9680	0
540	20240718	093900	6782440	9680	9680	9680	9680	0
541	20240718	093800	6782440	9680	9680	9680	9680	0
542	20240718	093700	6782440	9680	9680	9680	9680	0
543	20240718	093600	6782440	9680	9680	9680	9680	0
544	20240718	093500	6782440	9680	9680	9680	9680	0
545	20240718	093400	6782440	9680	9680	9680	9680	0
546	20240718	093300	6782440	9680	9680	9680	9680	0
547	20240718	093200	6782440	9680	9680	9680	9680	0
548	20240718	093100	6782440	9680	9680	9680	9680	0
549	20240718	093000	6782440	9680	9680	9680	9680	0
550	20240718	092900	6782440	9680	9680	9680	9680	10
551	20240718	092800	6685640	9620	9620	9620	9620	0
552	20240718	092700	6685640	9620	9620	9620	9620	0
553	20240718	092600	6685640	9620	9620	9620	9620	274
554	20240718	092500	4049760	9620	9620	9620	9620	32
555	20240718	092400	3741920	9620	9620	9620	9620	0
556	20240718	092300	3741920	9620	9620	9620	9620	0
557	20240718	092200	3741920	9620	9610	9620	9610	20
558	20240718	092100	3549530	9610	9610	9610	9610	9
559	20240718	092000	3463040	9620	9620	9620	9620	0
560	20240718	091900	3463040	9620	9620	9620	9620	5
561	20240718	091800	3414940	9620	9620	9620	9620	0
562	20240718	091700	3414940	9620	9620	9620	9620	10
563	20240718	091600	3318740	9620	9620	9620	9620	0
564	20240718	091500	3318740	9620	9620	9620	9620	3
565	20240718	091400	3289880	9620	9620	9620	9620	66
566	20240718	091300	2654960	9620	9620	9620	9620	68
567	20240718	091200	2000800	9600	9600	9600	9600	6
568	20240718	091100	1943200	9620	9620	9620	9620	1
569	20240718	091000	1933580	9620	9620	9620	9600	133
570	20240718	090900	655350	9620	9620	9620	9620	0
571	20240718	090800	655350	9620	9620	9620	9620	0
572	20240718	090700	655350	9620	9620	9620	9620	0
573	20240718	090600	655350	9620	9620	9620	9620	0
574	20240718	090500	655350	9620	9620	9620	9620	0
575	20240718	090400	655350	9620	9670	9670	9620	68
576	20240718	090300	0	9680	9680	9680	9680	0
577	20240718	090200	0	9680	9680	9680	9680	0
578	20240718	090100	0	9680	9680	9680	9680	0
579	20240718	090000	0	9680	9680	9680	9680	0