KissMeData/002620/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	183700	75299090	9800	9800	9800	9800	59
3	20240626	183600	75299090	9800	9800	9800	9800	0
4	20240626	183500	75299090	9800	9800	9800	9800	0
5	20240626	183400	75299090	9800	9800	9800	9800	0
6	20240626	183300	75299090	9800	9800	9800	9800	0
7	20240626	183200	75299090	9800	9800	9800	9800	0
8	20240626	183100	75299090	9800	9800	9800	9800	0
9	20240626	183000	75299090	9800	9800	9800	9800	0
10	20240626	182900	75299090	9800	9800	9800	9800	0
11	20240626	182800	75299090	9800	9800	9800	9800	0
12	20240626	182700	75299090	9800	9800	9800	9800	0
13	20240626	182600	75299090	9800	9800	9800	9800	0
14	20240626	182500	75299090	9800	9800	9800	9800	0
15	20240626	182400	75299090	9800	9800	9800	9800	0
16	20240626	182300	75299090	9800	9800	9800	9800	0
17	20240626	182200	75299090	9800	9800	9800	9800	0
18	20240626	182100	75299090	9800	9800	9800	9800	0
19	20240626	182000	75299090	9800	9800	9800	9800	0
20	20240626	181900	75299090	9800	9800	9800	9800	0
21	20240626	181800	75299090	9800	9800	9800	9800	0
22	20240626	181700	75299090	9800	9800	9800	9800	0
23	20240626	181600	75299090	9800	9800	9800	9800	0
24	20240626	181500	75299090	9800	9800	9800	9800	0
25	20240626	181400	75299090	9800	9800	9800	9800	0
26	20240626	181300	75299090	9800	9800	9800	9800	0
27	20240626	181200	75299090	9800	9800	9800	9800	0
28	20240626	181100	75299090	9800	9800	9800	9800	0
29	20240626	181000	75299090	9800	9800	9800	9800	0
30	20240626	180900	75299090	9800	9800	9800	9800	0
31	20240626	180800	75299090	9800	9800	9800	9800	0
32	20240626	180700	75299090	9800	9800	9800	9800	59
33	20240626	180600	75299090	9800	9800	9800	9800	0
34	20240626	180500	75299090	9800	9800	9800	9800	0
35	20240626	180400	75299090	9800	9800	9800	9800	0
36	20240626	180300	75299090	9800	9800	9800	9800	0
37	20240626	180200	75299090	9800	9800	9800	9800	0
38	20240626	180100	75299090	9800	9800	9800	9800	0
39	20240626	180000	75299090	9800	9800	9800	9800	0
40	20240626	175900	75299090	9800	9800	9800	9800	0
41	20240626	175800	75299090	9800	9800	9800	9800	0
42	20240626	175700	75299090	9800	9800	9800	9800	0
43	20240626	175600	75299090	9800	9800	9800	9800	0
44	20240626	175500	75299090	9800	9800	9800	9800	0
45	20240626	175400	75299090	9800	9800	9800	9800	0
46	20240626	175300	75299090	9800	9800	9800	9800	0
47	20240626	175200	75299090	9800	9800	9800	9800	0
48	20240626	175100	75299090	9800	9800	9800	9800	0
49	20240626	175000	75299090	9800	9800	9800	9800	0
50	20240626	174900	75299090	9800	9800	9800	9800	0
51	20240626	174800	75299090	9800	9800	9800	9800	0
52	20240626	174700	75299090	9800	9800	9800	9800	0
53	20240626	174600	75299090	9800	9800	9800	9800	0
54	20240626	174500	75299090	9800	9800	9800	9800	0
55	20240626	174400	75299090	9800	9800	9800	9800	0
56	20240626	174300	75299090	9800	9800	9800	9800	0
57	20240626	174200	75299090	9800	9800	9800	9800	0
58	20240626	174100	75299090	9800	9800	9800	9800	0
59	20240626	174000	75299090	9800	9800	9800	9800	0
60	20240626	173900	75299090	9800	9800	9800	9800	0
61	20240626	173800	75299090	9800	9800	9800	9800	0
62	20240626	173700	75299090	9800	9800	9800	9800	59
63	20240626	173600	75299090	9800	9800	9800	9800	0
64	20240626	173500	75299090	9800	9800	9800	9800	0
65	20240626	173400	75299090	9800	9800	9800	9800	0
66	20240626	173300	75299090	9800	9800	9800	9800	0
67	20240626	173200	75299090	9800	9800	9800	9800	0
68	20240626	173100	75299090	9800	9800	9800	9800	0
69	20240626	173000	75299090	9800	9800	9800	9800	0
70	20240626	172900	75299090	9800	9800	9800	9800	0
71	20240626	172800	75299090	9800	9800	9800	9800	0
72	20240626	172700	75299090	9800	9800	9800	9800	0
73	20240626	172600	75299090	9800	9800	9800	9800	0
74	20240626	172500	75299090	9800	9800	9800	9800	0
75	20240626	172400	75299090	9800	9800	9800	9800	0
76	20240626	172300	75299090	9800	9800	9800	9800	0
77	20240626	172200	75299090	9800	9800	9800	9800	0
78	20240626	172100	75299090	9800	9800	9800	9800	0
79	20240626	172000	75299090	9800	9800	9800	9800	0
80	20240626	171900	75299090	9800	9800	9800	9800	0
81	20240626	171800	75299090	9800	9800	9800	9800	0
82	20240626	171700	75299090	9800	9800	9800	9800	0
83	20240626	171600	75299090	9800	9800	9800	9800	0
84	20240626	171500	75299090	9800	9800	9800	9800	0
85	20240626	171400	75299090	9800	9800	9800	9800	0
86	20240626	171300	75299090	9800	9800	9800	9800	0
87	20240626	171200	75299090	9800	9800	9800	9800	0
88	20240626	171100	75299090	9800	9800	9800	9800	0
89	20240626	171000	75299090	9800	9800	9800	9800	0
90	20240626	170900	75299090	9800	9800	9800	9800	0
91	20240626	170800	75299090	9800	9800	9800	9800	0
92	20240626	170700	75299090	9800	9800	9800	9800	59
93	20240626	170600	75299090	9800	9800	9800	9800	0
94	20240626	170500	75299090	9800	9800	9800	9800	0
95	20240626	170400	75299090	9800	9800	9800	9800	0
96	20240626	170300	75299090	9800	9800	9800	9800	0
97	20240626	170200	75299090	9800	9800	9800	9800	0
98	20240626	170100	75299090	9800	9800	9800	9800	0
99	20240626	170000	75299090	9800	9800	9800	9800	0
100	20240626	165900	75299090	9800	9800	9800	9800	0
101	20240626	165800	75299090	9800	9800	9800	9800	0
102	20240626	165700	75299090	9800	9800	9800	9800	0
103	20240626	165600	75299090	9800	9800	9800	9800	0
104	20240626	165500	75299090	9800	9800	9800	9800	0
105	20240626	165400	75299090	9800	9800	9800	9800	0
106	20240626	165300	75299090	9800	9800	9800	9800	0
107	20240626	165200	75299090	9800	9800	9800	9800	0
108	20240626	165100	75299090	9800	9800	9800	9800	0
109	20240626	165000	75299090	9800	9800	9800	9800	0
110	20240626	164900	75299090	9800	9800	9800	9800	0
111	20240626	164800	75299090	9800	9800	9800	9800	0
112	20240626	164700	75299090	9800	9800	9800	9800	0
113	20240626	164600	75299090	9800	9800	9800	9800	0
114	20240626	164500	75299090	9800	9800	9800	9800	0
115	20240626	164400	75299090	9800	9800	9800	9800	0
116	20240626	164300	75299090	9800	9800	9800	9800	0
117	20240626	164200	75299090	9800	9800	9800	9800	0
118	20240626	164100	75299090	9800	9800	9800	9800	0
119	20240626	164000	75299090	9800	9800	9800	9800	0
120	20240626	163900	75299090	9800	9800	9800	9800	0
121	20240626	163800	75299090	9800	9800	9800	9800	0
122	20240626	163700	75299090	9800	9800	9800	9800	59
123	20240626	163600	75299090	9800	9800	9800	9800	0
124	20240626	163500	75299090	9800	9800	9800	9800	0
125	20240626	163400	75299090	9800	9800	9800	9800	0
126	20240626	163300	75299090	9800	9800	9800	9800	0
127	20240626	163200	75299090	9800	9800	9800	9800	0
128	20240626	163100	75299090	9800	9800	9800	9800	0
129	20240626	163000	75299090	9800	9800	9800	9800	0
130	20240626	162900	75299090	9800	9800	9800	9800	0
131	20240626	162800	75299090	9800	9800	9800	9800	0
132	20240626	162700	75299090	9800	9800	9800	9800	0
133	20240626	162600	75299090	9800	9800	9800	9800	0
134	20240626	162500	75299090	9800	9800	9800	9800	0
135	20240626	162400	75299090	9800	9800	9800	9800	0
136	20240626	162300	75299090	9800	9800	9800	9800	0
137	20240626	162200	75299090	9800	9800	9800	9800	0
138	20240626	162100	75299090	9800	9800	9800	9800	0
139	20240626	162000	75299090	9800	9800	9800	9800	0
140	20240626	161900	75299090	9800	9800	9800	9800	0
141	20240626	161800	75299090	9800	9800	9800	9800	0
142	20240626	161700	75299090	9800	9800	9800	9800	0
143	20240626	161600	75299090	9800	9800	9800	9800	0
144	20240626	161500	75299090	9800	9800	9800	9800	0
145	20240626	161400	75299090	9800	9800	9800	9800	0
146	20240626	161300	75299090	9800	9800	9800	9800	0
147	20240626	161200	75299090	9800	9800	9800	9800	0
148	20240626	161100	75299090	9800	9800	9800	9800	0
149	20240626	161000	75299090	9800	9800	9800	9800	0
150	20240626	160900	75299090	9800	9800	9800	9800	0
151	20240626	160800	75299090	9800	9800	9800	9800	0
152	20240626	160700	75299090	9800	9800	9800	9800	59
153	20240626	160600	75299090	9800	9800	9800	9800	0
154	20240626	160500	75299090	9800	9800	9800	9800	0
155	20240626	160400	75299090	9800	9800	9800	9800	0
156	20240626	160300	75299090	9800	9800	9800	9800	0
157	20240626	160200	75299090	9800	9800	9800	9800	0
158	20240626	160100	75299090	9800	9800	9800	9800	0
159	20240626	160000	75299090	9800	9800	9800	9800	0
160	20240626	155900	75299090	9800	9800	9800	9800	0
161	20240626	155800	75299090	9800	9800	9800	9800	0
162	20240626	155700	75299090	9800	9800	9800	9800	0
163	20240626	155600	75299090	9800	9800	9800	9800	0
164	20240626	155500	75299090	9800	9800	9800	9800	0
165	20240626	155400	75299090	9800	9800	9800	9800	0
166	20240626	155300	75299090	9800	9800	9800	9800	0
167	20240626	155200	75299090	9800	9800	9800	9800	0
168	20240626	155100	75299090	9800	9800	9800	9800	0
169	20240626	155000	75299090	9800	9800	9800	9800	0
170	20240626	154900	75299090	9800	9800	9800	9800	0
171	20240626	154800	75299090	9800	9800	9800	9800	0
172	20240626	154700	75299090	9800	9800	9800	9800	0
173	20240626	154600	75299090	9800	9800	9800	9800	0
174	20240626	154500	75299090	9800	9800	9800	9800	0
175	20240626	154400	75299090	9800	9800	9800	9800	0
176	20240626	154300	75299090	9800	9800	9800	9800	0
177	20240626	154200	75299090	9800	9800	9800	9800	0
178	20240626	154100	75299090	9800	9800	9800	9800	0
179	20240626	154000	75299090	9800	9800	9800	9800	0
180	20240626	153900	75299090	9800	9800	9800	9800	0
181	20240626	153800	75299090	9800	9800	9800	9800	0
182	20240626	153700	75299090	9800	9800	9800	9800	59
183	20240626	153600	75299090	9800	9800	9800	9800	0
184	20240626	153500	75299090	9800	9800	9800	9800	0
185	20240626	153400	75299090	9800	9800	9800	9800	0
186	20240626	153300	75299090	9800	9800	9800	9800	0
187	20240626	153200	75299090	9800	9800	9800	9800	0
188	20240626	153100	75299090	9800	9800	9800	9800	0
189	20240626	153000	75299090	9800	9800	9800	9800	59
190	20240626	152900	74720890	9820	9820	9820	9820	0
191	20240626	152800	74720890	9820	9820	9820	9820	0
192	20240626	152700	74720890	9820	9820	9820	9820	0
193	20240626	152600	74720890	9820	9820	9820	9820	0
194	20240626	152500	74720890	9820	9820	9820	9820	0
195	20240626	152400	74720890	9820	9820	9820	9820	0
196	20240626	152300	74720890	9820	9820	9820	9820	0
197	20240626	152200	74720890	9820	9820	9820	9820	0
198	20240626	152100	74720890	9820	9820	9820	9820	0
199	20240626	152000	74720890	9820	9820	9820	9820	0
200	20240626	151900	74720890	9820	9820	9820	9820	1
201	20240626	151800	74711070	9810	9810	9810	9810	0
202	20240626	151700	74711070	9810	9810	9810	9810	0
203	20240626	151600	74711070	9810	9810	9810	9810	29
204	20240626	151500	74426580	9810	9810	9810	9810	101
205	20240626	151400	73435770	9830	9830	9830	9830	0
206	20240626	151300	73435770	9830	9830	9830	9830	0
207	20240626	151200	73435770	9830	9830	9830	9830	0
208	20240626	151100	73435770	9830	9830	9830	9830	0
209	20240626	151000	73435770	9830	9830	9830	9830	0
210	20240626	150900	73435770	9830	9830	9830	9830	0
211	20240626	150800	73435770	9830	9830	9830	9830	0
212	20240626	150700	73435770	9830	9830	9830	9830	0
213	20240626	150600	73435770	9830	9830	9830	9830	0
214	20240626	150500	73435770	9830	9830	9830	9830	0
215	20240626	150400	73435770	9830	9820	9830	9820	200
216	20240626	150300	71470770	9830	9830	9830	9830	0
217	20240626	150200	71470770	9830	9830	9830	9830	0
218	20240626	150100	71470770	9830	9830	9830	9830	0
219	20240626	150000	71470770	9830	9830	9830	9830	0
220	20240626	145900	71470770	9830	9830	9830	9830	0
221	20240626	145800	71470770	9830	9830	9830	9830	0
222	20240626	145700	71470770	9830	9830	9830	9830	0
223	20240626	145600	71470770	9830	9830	9830	9830	0
224	20240626	145500	71470770	9830	9830	9830	9830	0
225	20240626	145400	71470770	9830	9830	9830	9830	0
226	20240626	145300	71470770	9830	9830	9830	9830	0
227	20240626	145200	71470770	9830	9830	9830	9830	0
228	20240626	145100	71470770	9830	9830	9830	9830	100
229	20240626	145000	70487770	9830	9830	9830	9830	0
230	20240626	144900	70487770	9830	9830	9830	9830	0
231	20240626	144800	70487770	9830	9830	9830	9830	0
232	20240626	144700	70487770	9830	9830	9830	9830	0
233	20240626	144600	70487770	9830	9830	9830	9830	0
234	20240626	144500	70487770	9830	9830	9830	9830	0
235	20240626	144400	70487770	9830	9830	9830	9830	0
236	20240626	144300	70487770	9830	9830	9830	9830	0
237	20240626	144200	70487770	9830	9830	9830	9830	0
238	20240626	144100	70487770	9830	9830	9830	9830	155
239	20240626	144000	68964120	9820	9820	9820	9820	45
240	20240626	143900	68522220	9820	9820	9820	9820	0
241	20240626	143800	68522220	9820	9820	9820	9820	0
242	20240626	143700	68522220	9820	9820	9820	9820	0
243	20240626	143600	68522220	9820	9820	9820	9820	0
244	20240626	143500	68522220	9820	9820	9820	9820	0
245	20240626	143400	68522220	9820	9800	9820	9800	315
246	20240626	143300	65433580	9800	9800	9800	9800	0
247	20240626	143200	65433580	9800	9800	9800	9800	0
248	20240626	143100	65433580	9800	9800	9800	9800	0
249	20240626	143000	65433580	9800	9800	9800	9800	0
250	20240626	142900	65433580	9800	9800	9800	9800	0
251	20240626	142800	65433580	9800	9800	9800	9800	0
252	20240626	142700	65433580	9800	9800	9800	9800	0
253	20240626	142600	65433580	9800	9800	9800	9800	0
254	20240626	142500	65433580	9800	9800	9800	9800	0
255	20240626	142400	65433580	9800	9800	9800	9800	0
256	20240626	142300	65433580	9800	9800	9800	9800	0
257	20240626	142200	65433580	9800	9800	9800	9800	0
258	20240626	142100	65433580	9800	9800	9800	9800	20
259	20240626	142000	65237580	9800	9800	9800	9800	20
260	20240626	141900	65041580	9790	9790	9790	9790	0
261	20240626	141800	65041580	9790	9790	9790	9790	0
262	20240626	141700	65041580	9790	9790	9790	9790	0
263	20240626	141600	65041580	9790	9790	9790	9790	0
264	20240626	141500	65041580	9790	9790	9790	9790	0
265	20240626	141400	65041580	9790	9790	9790	9790	0
266	20240626	141300	65041580	9790	9790	9790	9790	0
267	20240626	141200	65041580	9790	9790	9790	9790	0
268	20240626	141100	65041580	9790	9790	9790	9790	0
269	20240626	141000	65041580	9790	9790	9790	9790	0
270	20240626	140900	65041580	9790	9790	9790	9790	0
271	20240626	140800	65041580	9790	9790	9790	9790	389
272	20240626	140700	61233270	9800	9800	9800	9800	0
273	20240626	140600	61233270	9800	9800	9800	9800	0
274	20240626	140500	61233270	9800	9800	9800	9800	532
275	20240626	140400	56019670	9800	9800	9800	9800	0
276	20240626	140300	56019670	9800	9800	9800	9800	0
277	20240626	140200	56019670	9800	9800	9800	9800	0
278	20240626	140100	56019670	9800	9800	9800	9800	0
279	20240626	140000	56019670	9800	9800	9800	9800	0
280	20240626	135900	56019670	9800	9800	9800	9800	0
281	20240626	135800	56019670	9800	9800	9800	9800	0
282	20240626	135700	56019670	9800	9800	9800	9800	0
283	20240626	135600	56019670	9800	9800	9800	9800	0
284	20240626	135500	56019670	9800	9800	9800	9800	0
285	20240626	135400	56019670	9800	9800	9800	9800	0
286	20240626	135300	56019670	9800	9800	9800	9800	0
287	20240626	135200	56019670	9800	9800	9800	9800	0
288	20240626	135100	56019670	9800	9800	9800	9800	0
289	20240626	135000	56019670	9800	9800	9800	9800	0
290	20240626	134900	56019670	9800	9800	9800	9800	0
291	20240626	134800	56019670	9800	9800	9800	9800	0
292	20240626	134700	56019670	9800	9800	9800	9800	0
293	20240626	134600	56019670	9800	9800	9800	9800	0
294	20240626	134500	56019670	9800	9800	9800	9800	0
295	20240626	134400	56019670	9800	9800	9800	9800	0
296	20240626	134300	56019670	9800	9800	9800	9800	0
297	20240626	134200	56019670	9800	9800	9800	9800	0
298	20240626	134100	56019670	9800	9800	9800	9800	0
299	20240626	134000	56019670	9800	9800	9800	9800	0
300	20240626	133900	56019670	9800	9800	9800	9800	0
301	20240626	133800	56019670	9800	9800	9800	9800	0
302	20240626	133700	56019670	9800	9800	9800	9800	0
303	20240626	133600	56019670	9800	9800	9800	9800	0
304	20240626	133500	56019670	9800	9800	9800	9800	0
305	20240626	133400	56019670	9800	9800	9800	9800	0
306	20240626	133300	56019670	9800	9800	9800	9800	0
307	20240626	133200	56019670	9800	9800	9800	9800	0
308	20240626	133100	56019670	9800	9800	9800	9800	0
309	20240626	133000	56019670	9800	9800	9800	9800	0
310	20240626	132900	56019670	9800	9800	9800	9800	0
311	20240626	132800	56019670	9800	9800	9800	9800	0
312	20240626	132700	56019670	9800	9800	9800	9800	0
313	20240626	132600	56019670	9800	9800	9800	9800	0
314	20240626	132500	56019670	9800	9800	9800	9800	0
315	20240626	132400	56019670	9800	9800	9800	9800	0
316	20240626	132300	56019670	9800	9800	9800	9800	0
317	20240626	132200	56019670	9800	9800	9800	9800	0
318	20240626	132100	56019670	9800	9800	9800	9800	0
319	20240626	132000	56019670	9800	9800	9800	9800	0
320	20240626	131900	56019670	9800	9800	9800	9800	0
321	20240626	131800	56019670	9800	9800	9800	9800	0
322	20240626	131700	56019670	9800	9800	9800	9800	0
323	20240626	131600	56019670	9800	9800	9800	9800	0
324	20240626	131500	56019670	9800	9800	9800	9800	0
325	20240626	131400	56019670	9800	9800	9800	9800	0
326	20240626	131300	56019670	9800	9800	9800	9800	0
327	20240626	131200	56019670	9800	9800	9800	9800	50
328	20240626	131100	55529670	9800	9800	9800	9800	0
329	20240626	131000	55529670	9800	9800	9800	9800	0
330	20240626	130900	55529670	9800	9800	9800	9800	0
331	20240626	130800	55529670	9800	9800	9800	9800	0
332	20240626	130700	55529670	9800	9800	9800	9800	0
333	20240626	130600	55529670	9800	9800	9800	9800	0
334	20240626	130500	55529670	9800	9800	9800	9800	0
335	20240626	130400	55529670	9800	9800	9800	9800	0
336	20240626	130300	55529670	9800	9800	9800	9800	0
337	20240626	130200	55529670	9800	9800	9800	9800	0
338	20240626	130100	55529670	9800	9800	9800	9800	0
339	20240626	130000	55529670	9800	9800	9800	9800	0
340	20240626	125900	55529670	9800	9800	9800	9800	0
341	20240626	125800	55529670	9800	9800	9800	9800	32
342	20240626	125700	55216070	9790	9790	9790	9790	0
343	20240626	125600	55216070	9790	9790	9790	9790	31
344	20240626	125500	54912580	9790	9790	9790	9790	0
345	20240626	125400	54912580	9790	9790	9790	9790	38
346	20240626	125300	54540560	9790	9790	9790	9790	31
347	20240626	125200	54237070	9790	9790	9790	9790	0
348	20240626	125100	54237070	9790	9790	9790	9790	31
349	20240626	125000	53933580	9790	9790	9790	9790	0
350	20240626	124900	53933580	9790	9790	9790	9790	0
351	20240626	124800	53933580	9790	9790	9790	9790	31
352	20240626	124700	53630090	9790	9790	9790	9790	0
353	20240626	124600	53630090	9790	9790	9790	9790	41
354	20240626	124500	53228700	9790	9790	9790	9790	0
355	20240626	124400	53228700	9790	9790	9790	9790	32
356	20240626	124300	52915420	9790	9790	9790	9790	0
357	20240626	124200	52915420	9790	9790	9790	9790	0
358	20240626	124100	52915420	9790	9790	9790	9790	31
359	20240626	124000	52611930	9790	9790	9790	9790	0
360	20240626	123900	52611930	9790	9790	9790	9790	31
361	20240626	123800	52308440	9800	9800	9800	9800	0
362	20240626	123700	52308440	9800	9800	9800	9800	0
363	20240626	123600	52308440	9800	9800	9800	9800	184
364	20240626	123500	50505240	9800	9800	9800	9800	0
365	20240626	123400	50505240	9800	9800	9800	9800	31
366	20240626	123300	50201440	9800	9800	9800	9800	0
367	20240626	123200	50201440	9800	9800	9800	9800	196
368	20240626	123100	48280640	9800	9800	9800	9800	0
369	20240626	123000	48280640	9800	9800	9800	9800	0
370	20240626	122900	48280640	9800	9800	9800	9800	259
371	20240626	122800	45742440	9790	9790	9790	9790	0
372	20240626	122700	45742440	9790	9800	9800	9790	131
373	20240626	122600	44458950	9790	9790	9790	9790	0
374	20240626	122500	44458950	9790	9790	9790	9790	0
375	20240626	122400	44458950	9790	9790	9790	9790	31
376	20240626	122300	44155460	9790	9790	9790	9790	0
377	20240626	122200	44155460	9790	9790	9790	9790	31
378	20240626	122100	43851970	9790	9790	9790	9790	0
379	20240626	122000	43851970	9790	9790	9790	9790	0
380	20240626	121900	43851970	9790	9790	9790	9790	32
381	20240626	121800	43538690	9790	9790	9790	9790	0
382	20240626	121700	43538690	9790	9790	9790	9790	31
383	20240626	121600	43235200	9790	9790	9790	9790	0
384	20240626	121500	43235200	9790	9790	9790	9790	31
385	20240626	121400	42931710	9790	9790	9790	9790	0
386	20240626	121300	42931710	9790	9790	9790	9790	0
387	20240626	121200	42931710	9790	9790	9790	9790	31
388	20240626	121100	42628220	9790	9790	9790	9790	0
389	20240626	121000	42628220	9790	9790	9790	9790	31
390	20240626	120900	42324730	9790	9790	9790	9790	0
391	20240626	120800	42324730	9790	9790	9790	9790	0
392	20240626	120700	42324730	9790	9790	9790	9790	31
393	20240626	120600	42021240	9790	9790	9790	9790	1
394	20240626	120500	42011450	9790	9790	9790	9790	32
395	20240626	120400	41698170	9790	9790	9790	9790	0
396	20240626	120300	41698170	9790	9790	9790	9790	31
397	20240626	120200	41394680	9790	9790	9790	9790	0
398	20240626	120100	41394680	9790	9790	9790	9790	20
399	20240626	120000	41198880	9790	9790	9790	9790	31
400	20240626	115900	40895390	9790	9790	9790	9790	0
401	20240626	115800	40895390	9790	9790	9790	9790	31
402	20240626	115700	40591900	9790	9790	9790	9790	0
403	20240626	115600	40591900	9790	9790	9790	9790	0
404	20240626	115500	40591900	9790	9790	9790	9790	31
405	20240626	115400	40288410	9790	9790	9790	9790	0
406	20240626	115300	40288410	9790	9790	9790	9790	32
407	20240626	115200	39975130	9790	9790	9790	9790	0
408	20240626	115100	39975130	9790	9790	9790	9790	31
409	20240626	115000	39671640	9790	9790	9790	9790	0
410	20240626	114900	39671640	9790	9790	9790	9790	0
411	20240626	114800	39671640	9790	9790	9790	9790	31
412	20240626	114700	39368150	9790	9790	9790	9790	0
413	20240626	114600	39368150	9790	9790	9790	9790	31
414	20240626	114500	39064660	9800	9800	9800	9800	0
415	20240626	114400	39064660	9800	9800	9800	9800	20
416	20240626	114300	38868660	9800	9800	9800	9800	31
417	20240626	114200	38564860	9800	9800	9800	9800	1
418	20240626	114100	38555060	9800	9800	9800	9800	32
419	20240626	114000	38241460	9800	9800	9800	9800	0
420	20240626	113900	38241460	9800	9800	9800	9800	31
421	20240626	113800	37937660	9800	9800	9800	9800	18
422	20240626	113700	37761260	9800	9800	9800	9800	0
423	20240626	113600	37761260	9800	9800	9800	9800	31
424	20240626	113500	37457460	9800	9800	9800	9800	0
425	20240626	113400	37457460	9800	9800	9800	9800	31
426	20240626	113300	37153660	9800	9800	9800	9800	0
427	20240626	113200	37153660	9800	9800	9800	9800	0
428	20240626	113100	37153660	9800	9800	9800	9800	31
429	20240626	113000	36849860	9800	9800	9800	9800	0
430	20240626	112900	36849860	9800	9800	9800	9800	32
431	20240626	112800	36536260	9800	9800	9800	9800	0
432	20240626	112700	36536260	9800	9800	9800	9800	0
433	20240626	112600	36536260	9800	9800	9800	9800	31
434	20240626	112500	36232460	9800	9800	9800	9800	0
435	20240626	112400	36232460	9800	9800	9800	9800	31
436	20240626	112300	35928660	9800	9800	9800	9800	0
437	20240626	112200	35928660	9800	9800	9800	9800	31
438	20240626	112100	35624860	9810	9810	9810	9810	7
439	20240626	112000	35556190	9810	9810	9810	9810	0
440	20240626	111900	35556190	9810	9810	9810	9810	31
441	20240626	111800	35252080	9810	9810	9810	9810	0
442	20240626	111700	35252080	9810	9810	9810	9810	32
443	20240626	111600	34938160	9810	9810	9810	9810	0
444	20240626	111500	34938160	9810	9810	9810	9810	0
445	20240626	111400	34938160	9810	9810	9810	9810	31
446	20240626	111300	34634050	9800	9800	9800	9800	0
447	20240626	111200	34634050	9800	9800	9800	9800	35
448	20240626	111100	34291050	9800	9800	9800	9800	0
449	20240626	111000	34291050	9800	9800	9800	9800	31
450	20240626	110900	33987250	9800	9800	9800	9800	0
451	20240626	110800	33987250	9800	9800	9800	9800	0
452	20240626	110700	33987250	9800	9800	9800	9800	31
453	20240626	110600	33683450	9800	9800	9800	9800	0
454	20240626	110500	33683450	9800	9800	9800	9800	32
455	20240626	110400	33369850	9800	9800	9800	9800	0
456	20240626	110300	33369850	9800	9800	9800	9800	0
457	20240626	110200	33369850	9800	9800	9800	9800	31
458	20240626	110100	33066050	9800	9800	9800	9800	18
459	20240626	110000	32889650	9800	9800	9800	9800	31
460	20240626	105900	32585850	9800	9800	9800	9800	0
461	20240626	105800	32585850	9800	9800	9800	9800	31
462	20240626	105700	32282050	9800	9800	9800	9800	0
463	20240626	105600	32282050	9800	9800	9800	9800	0
464	20240626	105500	32282050	9800	9800	9800	9800	31
465	20240626	105400	31978250	9790	9790	9790	9790	0
466	20240626	105300	31978250	9790	9790	9790	9790	31
467	20240626	105200	31674760	9790	9790	9790	9790	0
468	20240626	105100	31674760	9790	9790	9790	9790	0
469	20240626	105000	31674760	9790	9790	9790	9790	32
470	20240626	104900	31361480	9790	9790	9790	9790	0
471	20240626	104800	31361480	9790	9790	9790	9790	31
472	20240626	104700	31057990	9790	9790	9790	9790	0
473	20240626	104600	31057990	9790	9790	9790	9790	31
474	20240626	104500	30754500	9790	9790	9790	9790	0
475	20240626	104400	30754500	9790	9790	9790	9790	10
476	20240626	104300	30656600	9800	9800	9800	9800	21
477	20240626	104200	30450800	9800	9800	9800	9800	0
478	20240626	104100	30450800	9800	9800	9800	9800	31
479	20240626	104000	30147000	9800	9800	9800	9800	155
480	20240626	103900	28628000	9800	9800	9800	9800	4
481	20240626	103800	28588800	9800	9800	9800	9800	32
482	20240626	103700	28275200	9800	9800	9800	9800	0
483	20240626	103600	28275200	9800	9800	9800	9800	31
484	20240626	103500	27971400	9800	9800	9800	9800	0
485	20240626	103400	27971400	9800	9800	9800	9800	0
486	20240626	103300	27971400	9800	9800	9800	9800	31
487	20240626	103200	27667600	9800	9800	9800	9800	0
488	20240626	103100	27667600	9800	9800	9800	9800	31
489	20240626	103000	27363800	9800	9800	9800	9800	0
490	20240626	102900	27363800	9800	9800	9800	9800	31
491	20240626	102800	27060000	9800	9800	9800	9800	0
492	20240626	102700	27060000	9800	9800	9800	9800	0
493	20240626	102600	27060000	9800	9800	9800	9800	32
494	20240626	102500	26746400	9790	9790	9790	9790	0
495	20240626	102400	26746400	9790	9790	9790	9790	31
496	20240626	102300	26442910	9790	9790	9790	9790	0
497	20240626	102200	26442910	9790	9790	9790	9790	0
498	20240626	102100	26442910	9790	9790	9790	9790	31
499	20240626	102000	26139420	9790	9790	9790	9790	0
500	20240626	101900	26139420	9790	9790	9790	9790	31
501	20240626	101800	25835930	9790	9790	9790	9790	0
502	20240626	101700	25835930	9790	9790	9790	9790	31
503	20240626	101600	25532440	9800	9800	9800	9800	0
504	20240626	101500	25532440	9800	9800	9800	9800	0
505	20240626	101400	25532440	9800	9800	9800	9800	104
506	20240626	101300	24513240	9790	9790	9790	9790	0
507	20240626	101200	24513240	9790	9790	9790	9790	31
508	20240626	101100	24209750	9790	9790	9790	9790	0
509	20240626	101000	24209750	9790	9790	9790	9790	0
510	20240626	100900	24209750	9790	9790	9790	9790	31
511	20240626	100800	23906260	9790	9790	9790	9790	0
512	20240626	100700	23906260	9790	9790	9790	9790	31
513	20240626	100600	23602770	9790	9790	9790	9790	23
514	20240626	100500	23377600	9790	9790	9790	9790	31
515	20240626	100400	23074110	9790	9790	9790	9790	0
516	20240626	100300	23074110	9790	9790	9790	9790	0
517	20240626	100200	23074110	9790	9790	9790	9790	32
518	20240626	100100	22760830	9790	9790	9790	9790	0
519	20240626	100000	22760830	9790	9790	9790	9790	31
520	20240626	095900	22457340	9790	9790	9790	9790	0
521	20240626	095800	22457340	9790	9790	9790	9790	0
522	20240626	095700	22457340	9790	9790	9790	9790	31
523	20240626	095600	22153850	9790	9790	9790	9790	0
524	20240626	095500	22153850	9790	9790	9790	9790	31
525	20240626	095400	21850360	9800	9800	9800	9800	0
526	20240626	095300	21850360	9800	9800	9800	9800	31
527	20240626	095200	21546560	9800	9800	9800	9800	0
528	20240626	095100	21546560	9800	9800	9800	9800	0
529	20240626	095000	21546560	9800	9800	9800	9800	32
530	20240626	094900	21232960	9800	9800	9800	9800	0
531	20240626	094800	21232960	9800	9800	9800	9800	31
532	20240626	094700	20929160	9800	9800	9800	9800	0
533	20240626	094600	20929160	9800	9800	9800	9800	0
534	20240626	094500	20929160	9800	9800	9800	9800	31
535	20240626	094400	20625360	9800	9800	9800	9800	0
536	20240626	094300	20625360	9800	9800	9800	9800	31
537	20240626	094200	20321560	9800	9800	9800	9800	0
538	20240626	094100	20321560	9800	9800	9800	9800	0
539	20240626	094000	20321560	9800	9800	9800	9800	31
540	20240626	093900	20017760	9800	9800	9800	9800	0
541	20240626	093800	20017760	9800	9800	9800	9800	31
542	20240626	093700	19713960	9800	9800	9800	9800	0
543	20240626	093600	19713960	9800	9860	9860	9800	442
544	20240626	093500	15358360	9860	9820	9860	9820	73
545	20240626	093400	14641460	9800	9800	9800	9800	0
546	20240626	093300	14641460	9800	9800	9800	9800	31
547	20240626	093200	14337660	9860	9860	9860	9860	31
548	20240626	093100	14032000	9810	9830	9830	9810	32
549	20240626	093000	13718050	9790	9790	9790	9790	0
550	20240626	092900	13718050	9790	9790	9790	9790	0
551	20240626	092800	13718050	9790	9790	9790	9790	31
552	20240626	092700	13414560	9790	9790	9790	9790	0
553	20240626	092600	13414560	9790	9790	9790	9790	31
554	20240626	092500	13111070	9790	9790	9790	9790	0
555	20240626	092400	13111070	9790	9790	9790	9790	32
556	20240626	092300	12797790	9800	9800	9800	9800	10
557	20240626	092200	12699790	9790	9790	9790	9790	33
558	20240626	092100	12376720	9790	9790	9790	9790	31
559	20240626	092000	12073230	9790	9790	9790	9790	5
560	20240626	091900	12024280	9790	9790	9790	9790	31
561	20240626	091800	11720790	9790	9790	9790	9790	315
562	20240626	091700	8636940	9790	9790	9790	9790	0
563	20240626	091600	8636940	9790	9790	9790	9790	31
564	20240626	091500	8333450	9790	9790	9790	9790	0
565	20240626	091400	8333450	9790	9790	9790	9790	31
566	20240626	091300	8029960	9790	9790	9790	9790	0
567	20240626	091200	8029960	9790	9790	9790	9790	32
568	20240626	091100	7716680	9790	9790	9790	9790	0
569	20240626	091000	7716680	9790	9790	9790	9790	0
570	20240626	090900	7716680	9790	9800	9800	9790	61
571	20240626	090800	7119190	9800	9800	9800	9800	0
572	20240626	090700	7119190	9800	9800	9800	9800	31
573	20240626	090600	6815390	9790	9820	9820	9790	544
574	20240626	090500	1482160	9880	9810	9880	9810	56
575	20240626	090400	931310	9810	9810	9810	9810	31
576	20240626	090300	627200	9800	9800	9800	9800	0
577	20240626	090200	627200	9800	9800	9800	9800	31
578	20240626	090100	323400	9800	9800	9800	9800	0
579	20240626	090000	323400	9800	9800	9800	9800	33