KissMeData/002620/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	183800	45954660	9790	9790	9790	9790	217
3	20240711	183700	45954660	9790	9790	9790	9790	0
4	20240711	183600	45954660	9790	9790	9790	9790	0
5	20240711	183500	45954660	9790	9790	9790	9790	0
6	20240711	183400	45954660	9790	9790	9790	9790	0
7	20240711	183300	45954660	9790	9790	9790	9790	0
8	20240711	183200	45954660	9790	9790	9790	9790	0
9	20240711	183100	45954660	9790	9790	9790	9790	0
10	20240711	183000	45954660	9790	9790	9790	9790	0
11	20240711	182900	45954660	9790	9790	9790	9790	0
12	20240711	182800	45954660	9790	9790	9790	9790	0
13	20240711	182700	45954660	9790	9790	9790	9790	0
14	20240711	182600	45954660	9790	9790	9790	9790	0
15	20240711	182500	45954660	9790	9790	9790	9790	0
16	20240711	182400	45954660	9790	9790	9790	9790	0
17	20240711	182300	45954660	9790	9790	9790	9790	0
18	20240711	182200	45954660	9790	9790	9790	9790	0
19	20240711	182100	45954660	9790	9790	9790	9790	0
20	20240711	182000	45954660	9790	9790	9790	9790	0
21	20240711	181900	45954660	9790	9790	9790	9790	0
22	20240711	181800	45954660	9790	9790	9790	9790	0
23	20240711	181700	45954660	9790	9790	9790	9790	0
24	20240711	181600	45954660	9790	9790	9790	9790	0
25	20240711	181500	45954660	9790	9790	9790	9790	0
26	20240711	181400	45954660	9790	9790	9790	9790	0
27	20240711	181300	45954660	9790	9790	9790	9790	0
28	20240711	181200	45954660	9790	9790	9790	9790	0
29	20240711	181100	45954660	9790	9790	9790	9790	0
30	20240711	181000	45954660	9790	9790	9790	9790	0
31	20240711	180900	45954660	9790	9790	9790	9790	0
32	20240711	180800	45954660	9790	9790	9790	9790	217
33	20240711	180700	45954660	9790	9790	9790	9790	0
34	20240711	180600	45954660	9790	9790	9790	9790	0
35	20240711	180500	45954660	9790	9790	9790	9790	0
36	20240711	180400	45954660	9790	9790	9790	9790	0
37	20240711	180300	45954660	9790	9790	9790	9790	0
38	20240711	180200	45954660	9790	9790	9790	9790	0
39	20240711	180100	45954660	9790	9790	9790	9790	0
40	20240711	180000	45954660	9790	9790	9790	9790	0
41	20240711	175900	45954660	9790	9790	9790	9790	0
42	20240711	175800	45954660	9790	9790	9790	9790	0
43	20240711	175700	45954660	9790	9790	9790	9790	0
44	20240711	175600	45954660	9790	9790	9790	9790	0
45	20240711	175500	45954660	9790	9790	9790	9790	0
46	20240711	175400	45954660	9790	9790	9790	9790	0
47	20240711	175300	45954660	9790	9790	9790	9790	0
48	20240711	175200	45954660	9790	9790	9790	9790	0
49	20240711	175100	45954660	9790	9790	9790	9790	0
50	20240711	175000	45954660	9790	9790	9790	9790	0
51	20240711	174900	45954660	9790	9790	9790	9790	0
52	20240711	174800	45954660	9790	9790	9790	9790	0
53	20240711	174700	45954660	9790	9790	9790	9790	0
54	20240711	174600	45954660	9790	9790	9790	9790	0
55	20240711	174500	45954660	9790	9790	9790	9790	0
56	20240711	174400	45954660	9790	9790	9790	9790	0
57	20240711	174300	45954660	9790	9790	9790	9790	0
58	20240711	174200	45954660	9790	9790	9790	9790	0
59	20240711	174100	45954660	9790	9790	9790	9790	0
60	20240711	174000	45954660	9790	9790	9790	9790	0
61	20240711	173900	45954660	9790	9790	9790	9790	0
62	20240711	173800	45954660	9790	9790	9790	9790	217
63	20240711	173700	45954660	9790	9790	9790	9790	0
64	20240711	173600	45954660	9790	9790	9790	9790	0
65	20240711	173500	45954660	9790	9790	9790	9790	0
66	20240711	173400	45954660	9790	9790	9790	9790	0
67	20240711	173300	45954660	9790	9790	9790	9790	0
68	20240711	173200	45954660	9790	9790	9790	9790	0
69	20240711	173100	45954660	9790	9790	9790	9790	0
70	20240711	173000	45954660	9790	9790	9790	9790	0
71	20240711	172900	45954660	9790	9790	9790	9790	0
72	20240711	172800	45954660	9790	9790	9790	9790	0
73	20240711	172700	45954660	9790	9790	9790	9790	0
74	20240711	172600	45954660	9790	9790	9790	9790	0
75	20240711	172500	45954660	9790	9790	9790	9790	0
76	20240711	172400	45954660	9790	9790	9790	9790	0
77	20240711	172300	45954660	9790	9790	9790	9790	0
78	20240711	172200	45954660	9790	9790	9790	9790	0
79	20240711	172100	45954660	9790	9790	9790	9790	0
80	20240711	172000	45954660	9790	9790	9790	9790	0
81	20240711	171900	45954660	9790	9790	9790	9790	0
82	20240711	171800	45954660	9790	9790	9790	9790	0
83	20240711	171700	45954660	9790	9790	9790	9790	0
84	20240711	171600	45954660	9790	9790	9790	9790	0
85	20240711	171500	45954660	9790	9790	9790	9790	0
86	20240711	171400	45954660	9790	9790	9790	9790	0
87	20240711	171300	45954660	9790	9790	9790	9790	0
88	20240711	171200	45954660	9790	9790	9790	9790	0
89	20240711	171100	45954660	9790	9790	9790	9790	0
90	20240711	171000	45954660	9790	9790	9790	9790	0
91	20240711	170900	45954660	9790	9790	9790	9790	0
92	20240711	170800	45954660	9790	9790	9790	9790	217
93	20240711	170700	45954660	9790	9790	9790	9790	0
94	20240711	170600	45954660	9790	9790	9790	9790	0
95	20240711	170500	45954660	9790	9790	9790	9790	0
96	20240711	170400	45954660	9790	9790	9790	9790	0
97	20240711	170300	45954660	9790	9790	9790	9790	0
98	20240711	170200	45954660	9790	9790	9790	9790	0
99	20240711	170100	45954660	9790	9790	9790	9790	0
100	20240711	170000	45954660	9790	9790	9790	9790	0
101	20240711	165900	45954660	9790	9790	9790	9790	0
102	20240711	165800	45954660	9790	9790	9790	9790	0
103	20240711	165700	45954660	9790	9790	9790	9790	0
104	20240711	165600	45954660	9790	9790	9790	9790	0
105	20240711	165500	45954660	9790	9790	9790	9790	0
106	20240711	165400	45954660	9790	9790	9790	9790	0
107	20240711	165300	45954660	9790	9790	9790	9790	0
108	20240711	165200	45954660	9790	9790	9790	9790	0
109	20240711	165100	45954660	9790	9790	9790	9790	0
110	20240711	165000	45954660	9790	9790	9790	9790	0
111	20240711	164900	45954660	9790	9790	9790	9790	0
112	20240711	164800	45954660	9790	9790	9790	9790	0
113	20240711	164700	45954660	9790	9790	9790	9790	0
114	20240711	164600	45954660	9790	9790	9790	9790	0
115	20240711	164500	45954660	9790	9790	9790	9790	0
116	20240711	164400	45954660	9790	9790	9790	9790	0
117	20240711	164300	45954660	9790	9790	9790	9790	0
118	20240711	164200	45954660	9790	9790	9790	9790	0
119	20240711	164100	45954660	9790	9790	9790	9790	0
120	20240711	164000	45954660	9790	9790	9790	9790	0
121	20240711	163900	45954660	9790	9790	9790	9790	0
122	20240711	163800	45954660	9790	9790	9790	9790	217
123	20240711	163700	45954660	9790	9790	9790	9790	0
124	20240711	163600	45954660	9790	9790	9790	9790	0
125	20240711	163500	45954660	9790	9790	9790	9790	0
126	20240711	163400	45954660	9790	9790	9790	9790	0
127	20240711	163300	45954660	9790	9790	9790	9790	0
128	20240711	163200	45954660	9790	9790	9790	9790	0
129	20240711	163100	45954660	9790	9790	9790	9790	0
130	20240711	163000	45954660	9790	9790	9790	9790	0
131	20240711	162900	45954660	9790	9790	9790	9790	0
132	20240711	162800	45954660	9790	9790	9790	9790	0
133	20240711	162700	45954660	9790	9790	9790	9790	0
134	20240711	162600	45954660	9790	9790	9790	9790	0
135	20240711	162500	45954660	9790	9790	9790	9790	0
136	20240711	162400	45954660	9790	9790	9790	9790	0
137	20240711	162300	45954660	9790	9790	9790	9790	0
138	20240711	162200	45954660	9790	9790	9790	9790	0
139	20240711	162100	45954660	9790	9790	9790	9790	0
140	20240711	162000	45954660	9790	9790	9790	9790	0
141	20240711	161900	45954660	9790	9790	9790	9790	0
142	20240711	161800	45954660	9790	9790	9790	9790	0
143	20240711	161700	45954660	9790	9790	9790	9790	0
144	20240711	161600	45954660	9790	9790	9790	9790	0
145	20240711	161500	45954660	9790	9790	9790	9790	0
146	20240711	161400	45954660	9790	9790	9790	9790	0
147	20240711	161300	45954660	9790	9790	9790	9790	0
148	20240711	161200	45954660	9790	9790	9790	9790	0
149	20240711	161100	45954660	9790	9790	9790	9790	0
150	20240711	161000	45954660	9790	9790	9790	9790	0
151	20240711	160900	45954660	9790	9790	9790	9790	0
152	20240711	160800	45954660	9790	9790	9790	9790	217
153	20240711	160700	45954660	9790	9790	9790	9790	0
154	20240711	160600	45954660	9790	9790	9790	9790	0
155	20240711	160500	45954660	9790	9790	9790	9790	0
156	20240711	160400	45954660	9790	9790	9790	9790	0
157	20240711	160300	45954660	9790	9790	9790	9790	0
158	20240711	160200	45954660	9790	9790	9790	9790	0
159	20240711	160100	45954660	9790	9790	9790	9790	0
160	20240711	160000	45954660	9790	9790	9790	9790	0
161	20240711	155900	45954660	9790	9790	9790	9790	0
162	20240711	155800	45954660	9790	9790	9790	9790	0
163	20240711	155700	45954660	9790	9790	9790	9790	0
164	20240711	155600	45954660	9790	9790	9790	9790	0
165	20240711	155500	45954660	9790	9790	9790	9790	0
166	20240711	155400	45954660	9790	9790	9790	9790	0
167	20240711	155300	45954660	9790	9790	9790	9790	0
168	20240711	155200	45954660	9790	9790	9790	9790	0
169	20240711	155100	45954660	9790	9790	9790	9790	0
170	20240711	155000	45954660	9790	9790	9790	9790	0
171	20240711	154900	45954660	9790	9790	9790	9790	0
172	20240711	154800	45954660	9790	9790	9790	9790	0
173	20240711	154700	45954660	9790	9790	9790	9790	0
174	20240711	154600	45954660	9790	9790	9790	9790	0
175	20240711	154500	45954660	9790	9790	9790	9790	0
176	20240711	154400	45954660	9790	9790	9790	9790	0
177	20240711	154300	45954660	9790	9790	9790	9790	0
178	20240711	154200	45954660	9790	9790	9790	9790	0
179	20240711	154100	45954660	9790	9790	9790	9790	0
180	20240711	154000	45954660	9790	9790	9790	9790	0
181	20240711	153900	45954660	9790	9790	9790	9790	0
182	20240711	153800	45954660	9790	9790	9790	9790	217
183	20240711	153700	45954660	9790	9790	9790	9790	0
184	20240711	153600	45954660	9790	9790	9790	9790	0
185	20240711	153500	45954660	9790	9790	9790	9790	0
186	20240711	153400	45954660	9790	9790	9790	9790	0
187	20240711	153300	45954660	9790	9790	9790	9790	0
188	20240711	153200	45954660	9790	9790	9790	9790	0
189	20240711	153100	45954660	9790	9790	9790	9790	0
190	20240711	153000	45954660	9790	9790	9790	9790	217
191	20240711	152900	43830230	9800	9800	9800	9800	0
192	20240711	152800	43830230	9800	9800	9800	9800	0
193	20240711	152700	43830230	9800	9800	9800	9800	0
194	20240711	152600	43830230	9800	9800	9800	9800	0
195	20240711	152500	43830230	9800	9800	9800	9800	0
196	20240711	152400	43830230	9800	9800	9800	9800	0
197	20240711	152300	43830230	9800	9800	9800	9800	0
198	20240711	152200	43830230	9800	9800	9800	9800	0
199	20240711	152100	43830230	9800	9800	9800	9800	0
200	20240711	152000	43830230	9800	9800	9800	9800	0
201	20240711	151900	43830230	9800	9800	9800	9800	0
202	20240711	151800	43830230	9800	9800	9800	9800	50
203	20240711	151700	43340230	9820	9820	9820	9820	0
204	20240711	151600	43340230	9820	9820	9820	9820	1
205	20240711	151500	43330410	9820	9790	9820	9790	398
206	20240711	151400	39429730	9820	9790	9820	9780	122
207	20240711	151300	38235850	9830	9830	9830	9830	7
208	20240711	151200	38167040	9790	9790	9790	9790	0
209	20240711	151100	38167040	9790	9790	9790	9790	0
210	20240711	151000	38167040	9790	9790	9790	9790	0
211	20240711	150900	38167040	9790	9790	9790	9790	0
212	20240711	150800	38167040	9790	9790	9790	9790	1
213	20240711	150700	38157250	9780	9780	9780	9780	0
214	20240711	150600	38157250	9780	9780	9780	9780	0
215	20240711	150500	38157250	9780	9780	9780	9780	0
216	20240711	150400	38157250	9780	9780	9780	9780	0
217	20240711	150300	38157250	9780	9780	9780	9780	0
218	20240711	150200	38157250	9780	9780	9780	9780	0
219	20240711	150100	38157250	9780	9780	9780	9780	0
220	20240711	150000	38157250	9780	9780	9780	9780	0
221	20240711	145900	38157250	9780	9780	9780	9780	0
222	20240711	145800	38157250	9780	9780	9780	9780	0
223	20240711	145700	38157250	9780	9780	9780	9780	0
224	20240711	145600	38157250	9780	9800	9800	9780	314
225	20240711	145500	35083590	9800	9800	9800	9800	56
226	20240711	145400	34534790	9810	9810	9810	9810	0
227	20240711	145300	34534790	9810	9810	9810	9810	33
228	20240711	145200	34211060	9810	9810	9810	9810	35
229	20240711	145100	33867710	9810	9810	9810	9810	0
230	20240711	145000	33867710	9810	9810	9810	9810	0
231	20240711	144900	33867710	9810	9810	9810	9810	0
232	20240711	144800	33867710	9810	9810	9810	9810	0
233	20240711	144700	33867710	9810	9810	9810	9810	0
234	20240711	144600	33867710	9810	9810	9810	9810	0
235	20240711	144500	33867710	9810	9810	9810	9810	0
236	20240711	144400	33867710	9810	9810	9810	9810	0
237	20240711	144300	33867710	9810	9810	9810	9810	0
238	20240711	144200	33867710	9810	9810	9810	9810	0
239	20240711	144100	33867710	9810	9810	9810	9810	0
240	20240711	144000	33867710	9810	9810	9810	9810	0
241	20240711	143900	33867710	9810	9810	9810	9810	0
242	20240711	143800	33867710	9810	9810	9810	9810	0
243	20240711	143700	33867710	9810	9810	9810	9810	0
244	20240711	143600	33867710	9810	9810	9810	9810	0
245	20240711	143500	33867710	9810	9810	9810	9810	0
246	20240711	143400	33867710	9810	9810	9810	9810	0
247	20240711	143300	33867710	9810	9810	9810	9810	0
248	20240711	143200	33867710	9810	9810	9810	9810	0
249	20240711	143100	33867710	9810	9810	9810	9810	0
250	20240711	143000	33867710	9810	9810	9810	9810	0
251	20240711	142900	33867710	9810	9810	9810	9810	0
252	20240711	142800	33867710	9810	9810	9810	9810	0
253	20240711	142700	33867710	9810	9810	9810	9810	0
254	20240711	142600	33867710	9810	9810	9810	9810	0
255	20240711	142500	33867710	9810	9810	9810	9810	143
256	20240711	142400	32464880	9810	9810	9810	9810	0
257	20240711	142300	32464880	9810	9810	9810	9810	0
258	20240711	142200	32464880	9810	9810	9810	9810	0
259	20240711	142100	32464880	9810	9810	9810	9810	0
260	20240711	142000	32464880	9810	9810	9810	9810	0
261	20240711	141900	32464880	9810	9810	9810	9810	0
262	20240711	141800	32464880	9810	9810	9810	9810	1
263	20240711	141700	32455070	9810	9810	9810	9810	2
264	20240711	141600	32435450	9820	9820	9820	9820	100
265	20240711	141500	31453450	9820	9840	9840	9820	75
266	20240711	141400	30715720	9840	9840	9840	9840	0
267	20240711	141300	30715720	9840	9840	9840	9840	0
268	20240711	141200	30715720	9840	9840	9840	9840	50
269	20240711	141100	30223720	9850	9850	9850	9850	12
270	20240711	141000	30105520	9870	9870	9870	9870	0
271	20240711	140900	30105520	9870	9870	9870	9870	0
272	20240711	140800	30105520	9870	9870	9870	9870	0
273	20240711	140700	30105520	9870	9870	9870	9870	0
274	20240711	140600	30105520	9870	9870	9870	9870	0
275	20240711	140500	30105520	9870	9870	9870	9870	0
276	20240711	140400	30105520	9870	9870	9870	9870	0
277	20240711	140300	30105520	9870	9870	9870	9870	0
278	20240711	140200	30105520	9870	9870	9870	9870	0
279	20240711	140100	30105520	9870	9870	9870	9870	0
280	20240711	140000	30105520	9870	9870	9870	9870	0
281	20240711	135900	30105520	9870	9870	9870	9870	0
282	20240711	135800	30105520	9870	9870	9870	9870	0
283	20240711	135700	30105520	9870	9870	9870	9870	0
284	20240711	135600	30105520	9870	9870	9870	9870	0
285	20240711	135500	30105520	9870	9870	9870	9870	0
286	20240711	135400	30105520	9870	9870	9870	9870	0
287	20240711	135300	30105520	9870	9870	9870	9870	0
288	20240711	135200	30105520	9870	9870	9870	9870	0
289	20240711	135100	30105520	9870	9870	9870	9870	0
290	20240711	135000	30105520	9870	9870	9870	9870	0
291	20240711	134900	30105520	9870	9870	9870	9870	0
292	20240711	134800	30105520	9870	9870	9870	9870	0
293	20240711	134700	30105520	9870	9870	9870	9870	0
294	20240711	134600	30105520	9870	9870	9870	9870	0
295	20240711	134500	30105520	9870	9870	9870	9870	0
296	20240711	134400	30105520	9870	9870	9870	9870	3
297	20240711	134300	30075910	9840	9840	9840	9840	0
298	20240711	134200	30075910	9840	9840	9840	9840	2
299	20240711	134100	30056230	9840	9840	9840	9840	0
300	20240711	134000	30056230	9840	9840	9840	9840	0
301	20240711	133900	30056230	9840	9840	9840	9840	0
302	20240711	133800	30056230	9840	9840	9840	9840	0
303	20240711	133700	30056230	9840	9840	9840	9840	0
304	20240711	133600	30056230	9840	9840	9840	9840	0
305	20240711	133500	30056230	9840	9840	9840	9840	0
306	20240711	133400	30056230	9840	9840	9840	9840	0
307	20240711	133300	30056230	9840	9840	9840	9840	0
308	20240711	133200	30056230	9840	9840	9840	9840	0
309	20240711	133100	30056230	9840	9840	9840	9840	0
310	20240711	133000	30056230	9840	9840	9840	9840	12
311	20240711	132900	29938150	9880	9880	9880	9880	0
312	20240711	132800	29938150	9880	9880	9880	9880	0
313	20240711	132700	29938150	9880	9880	9880	9880	0
314	20240711	132600	29938150	9880	9880	9880	9880	0
315	20240711	132500	29938150	9880	9880	9880	9880	0
316	20240711	132400	29938150	9880	9880	9880	9880	0
317	20240711	132300	29938150	9880	9880	9880	9880	0
318	20240711	132200	29938150	9880	9880	9880	9880	0
319	20240711	132100	29938150	9880	9880	9880	9880	0
320	20240711	132000	29938150	9880	9880	9880	9880	0
321	20240711	131900	29938150	9880	9880	9880	9880	0
322	20240711	131800	29938150	9880	9880	9880	9880	0
323	20240711	131700	29938150	9880	9880	9880	9880	0
324	20240711	131600	29938150	9880	9880	9880	9880	0
325	20240711	131500	29938150	9880	9880	9880	9880	0
326	20240711	131400	29938150	9880	9880	9880	9880	0
327	20240711	131300	29938150	9880	9880	9880	9880	0
328	20240711	131200	29938150	9880	9880	9880	9880	0
329	20240711	131100	29938150	9880	9880	9880	9880	0
330	20240711	131000	29938150	9880	9880	9880	9880	0
331	20240711	130900	29938150	9880	9870	9880	9870	60
332	20240711	130800	29345560	9870	9870	9870	9870	2
333	20240711	130700	29325820	9810	9810	9810	9810	0
334	20240711	130600	29325820	9810	9810	9810	9810	0
335	20240711	130500	29325820	9810	9810	9810	9810	0
336	20240711	130400	29325820	9810	9810	9810	9810	0
337	20240711	130300	29325820	9810	9810	9810	9810	0
338	20240711	130200	29325820	9810	9810	9810	9810	0
339	20240711	130100	29325820	9810	9810	9810	9810	0
340	20240711	130000	29325820	9810	9810	9810	9810	0
341	20240711	125900	29325820	9810	9810	9810	9810	0
342	20240711	125800	29325820	9810	9810	9810	9810	0
343	20240711	125700	29325820	9810	9810	9810	9810	0
344	20240711	125600	29325820	9810	9820	9820	9810	50
345	20240711	125500	28835220	9870	9870	9870	9870	0
346	20240711	125400	28835220	9870	9870	9870	9870	0
347	20240711	125300	28835220	9870	9870	9870	9870	0
348	20240711	125200	28835220	9870	9870	9870	9870	0
349	20240711	125100	28835220	9870	9870	9870	9870	0
350	20240711	125000	28835220	9870	9870	9870	9870	0
351	20240711	124900	28835220	9870	9870	9870	9870	0
352	20240711	124800	28835220	9870	9870	9870	9870	0
353	20240711	124700	28835220	9870	9870	9870	9870	0
354	20240711	124600	28835220	9870	9820	9870	9820	4
355	20240711	124500	28795790	9830	9830	9830	9830	0
356	20240711	124400	28795790	9830	9830	9830	9830	0
357	20240711	124300	28795790	9830	9830	9830	9830	0
358	20240711	124200	28795790	9830	9830	9830	9830	0
359	20240711	124100	28795790	9830	9830	9830	9830	0
360	20240711	124000	28795790	9830	9830	9830	9830	0
361	20240711	123900	28795790	9830	9830	9830	9830	0
362	20240711	123800	28795790	9830	9830	9830	9830	0
363	20240711	123700	28795790	9830	9830	9830	9830	0
364	20240711	123600	28795790	9830	9830	9830	9830	0
365	20240711	123500	28795790	9830	9830	9830	9830	0
366	20240711	123400	28795790	9830	9830	9830	9830	0
367	20240711	123300	28795790	9830	9830	9830	9830	0
368	20240711	123200	28795790	9830	9830	9830	9830	0
369	20240711	123100	28795790	9830	9830	9830	9830	0
370	20240711	123000	28795790	9830	9830	9830	9830	0
371	20240711	122900	28795790	9830	9830	9830	9830	0
372	20240711	122800	28795790	9830	9830	9830	9830	0
373	20240711	122700	28795790	9830	9830	9830	9830	0
374	20240711	122600	28795790	9830	9830	9830	9830	0
375	20240711	122500	28795790	9830	9830	9830	9830	0
376	20240711	122400	28795790	9830	9830	9830	9830	0
377	20240711	122300	28795790	9830	9830	9830	9830	0
378	20240711	122200	28795790	9830	9830	9830	9830	0
379	20240711	122100	28795790	9830	9830	9830	9830	0
380	20240711	122000	28795790	9830	9830	9830	9830	0
381	20240711	121900	28795790	9830	9830	9830	9830	0
382	20240711	121800	28795790	9830	9830	9830	9830	0
383	20240711	121700	28795790	9830	9830	9830	9830	0
384	20240711	121600	28795790	9830	9830	9830	9830	0
385	20240711	121500	28795790	9830	9830	9830	9830	0
386	20240711	121400	28795790	9830	9830	9830	9830	0
387	20240711	121300	28795790	9830	9830	9830	9830	0
388	20240711	121200	28795790	9830	9830	9830	9830	0
389	20240711	121100	28795790	9830	9830	9830	9830	51
390	20240711	121000	28294460	9870	9870	9870	9870	0
391	20240711	120900	28294460	9870	9870	9870	9870	0
392	20240711	120800	28294460	9870	9870	9870	9870	0
393	20240711	120700	28294460	9870	9870	9870	9870	0
394	20240711	120600	28294460	9870	9870	9870	9870	0
395	20240711	120500	28294460	9870	9870	9870	9870	0
396	20240711	120400	28294460	9870	9870	9870	9870	0
397	20240711	120300	28294460	9870	9870	9870	9870	0
398	20240711	120200	28294460	9870	9870	9870	9870	0
399	20240711	120100	28294460	9870	9870	9870	9870	0
400	20240711	120000	28294460	9870	9870	9870	9870	0
401	20240711	115900	28294460	9870	9870	9870	9870	0
402	20240711	115800	28294460	9870	9870	9870	9870	0
403	20240711	115700	28294460	9870	9870	9870	9870	0
404	20240711	115600	28294460	9870	9870	9870	9870	0
405	20240711	115500	28294460	9870	9870	9870	9870	0
406	20240711	115400	28294460	9870	9870	9870	9870	0
407	20240711	115300	28294460	9870	9870	9870	9870	0
408	20240711	115200	28294460	9870	9870	9870	9870	0
409	20240711	115100	28294460	9870	9870	9870	9870	0
410	20240711	115000	28294460	9870	9870	9870	9870	0
411	20240711	114900	28294460	9870	9870	9870	9870	0
412	20240711	114800	28294460	9870	9870	9870	9870	0
413	20240711	114700	28294460	9870	9870	9870	9870	0
414	20240711	114600	28294460	9870	9870	9870	9870	0
415	20240711	114500	28294460	9870	9870	9870	9870	0
416	20240711	114400	28294460	9870	9870	9870	9870	0
417	20240711	114300	28294460	9870	9870	9870	9870	0
418	20240711	114200	28294460	9870	9870	9870	9870	0
419	20240711	114100	28294460	9870	9870	9870	9870	0
420	20240711	114000	28294460	9870	9870	9870	9870	0
421	20240711	113900	28294460	9870	9870	9870	9870	0
422	20240711	113800	28294460	9870	9870	9870	9870	0
423	20240711	113700	28294460	9870	9870	9870	9870	0
424	20240711	113600	28294460	9870	9870	9870	9870	0
425	20240711	113500	28294460	9870	9860	9870	9860	72
426	20240711	113400	27584010	9870	9870	9870	9870	0
427	20240711	113300	27584010	9870	9870	9870	9870	0
428	20240711	113200	27584010	9870	9870	9870	9870	0
429	20240711	113100	27584010	9870	9870	9870	9870	0
430	20240711	113000	27584010	9870	9870	9870	9870	0
431	20240711	112900	27584010	9870	9870	9870	9870	0
432	20240711	112800	27584010	9870	9870	9870	9870	0
433	20240711	112700	27584010	9870	9870	9870	9870	0
434	20240711	112600	27584010	9870	9870	9870	9870	0
435	20240711	112500	27584010	9870	9870	9870	9870	0
436	20240711	112400	27584010	9870	9870	9870	9870	0
437	20240711	112300	27584010	9870	9870	9870	9870	0
438	20240711	112200	27584010	9870	9870	9870	9870	0
439	20240711	112100	27584010	9870	9870	9870	9870	0
440	20240711	112000	27584010	9870	9870	9870	9870	0
441	20240711	111900	27584010	9870	9870	9870	9870	0
442	20240711	111800	27584010	9870	9870	9870	9870	0
443	20240711	111700	27584010	9870	9870	9870	9870	0
444	20240711	111600	27584010	9870	9870	9870	9870	0
445	20240711	111500	27584010	9870	9870	9870	9870	0
446	20240711	111400	27584010	9870	9870	9870	9870	0
447	20240711	111300	27584010	9870	9870	9870	9870	0
448	20240711	111200	27584010	9870	9870	9870	9870	0
449	20240711	111100	27584010	9870	9870	9870	9870	0
450	20240711	111000	27584010	9870	9870	9870	9870	0
451	20240711	110900	27584010	9870	9870	9870	9870	0
452	20240711	110800	27584010	9870	9870	9870	9870	0
453	20240711	110700	27584010	9870	9870	9870	9870	0
454	20240711	110600	27584010	9870	9870	9870	9870	0
455	20240711	110500	27584010	9870	9870	9870	9870	0
456	20240711	110400	27584010	9870	9870	9870	9870	0
457	20240711	110300	27584010	9870	9870	9870	9870	0
458	20240711	110200	27584010	9870	9870	9870	9870	0
459	20240711	110100	27584010	9870	9870	9870	9870	0
460	20240711	110000	27584010	9870	9870	9870	9870	0
461	20240711	105900	27584010	9870	9870	9870	9870	0
462	20240711	105800	27584010	9870	9870	9870	9870	0
463	20240711	105700	27584010	9870	9870	9870	9870	0
464	20240711	105600	27584010	9870	9870	9870	9870	0
465	20240711	105500	27584010	9870	9870	9870	9870	0
466	20240711	105400	27584010	9870	9870	9870	9870	0
467	20240711	105300	27584010	9870	9870	9870	9870	0
468	20240711	105200	27584010	9870	9870	9870	9870	0
469	20240711	105100	27584010	9870	9870	9870	9870	0
470	20240711	105000	27584010	9870	9870	9870	9870	0
471	20240711	104900	27584010	9870	9870	9870	9870	0
472	20240711	104800	27584010	9870	9870	9870	9870	0
473	20240711	104700	27584010	9870	9870	9870	9870	0
474	20240711	104600	27584010	9870	9870	9870	9870	0
475	20240711	104500	27584010	9870	9870	9870	9870	0
476	20240711	104400	27584010	9870	9870	9870	9870	0
477	20240711	104300	27584010	9870	9870	9870	9870	0
478	20240711	104200	27584010	9870	9870	9870	9870	0
479	20240711	104100	27584010	9870	9870	9870	9870	0
480	20240711	104000	27584010	9870	9870	9870	9870	0
481	20240711	103900	27584010	9870	9870	9870	9870	0
482	20240711	103800	27584010	9870	9870	9870	9870	0
483	20240711	103700	27584010	9870	9870	9870	9870	0
484	20240711	103600	27584010	9870	9870	9870	9870	0
485	20240711	103500	27584010	9870	9870	9870	9870	0
486	20240711	103400	27584010	9870	9870	9870	9870	0
487	20240711	103300	27584010	9870	9870	9870	9870	0
488	20240711	103200	27584010	9870	9870	9870	9870	0
489	20240711	103100	27584010	9870	9870	9870	9870	0
490	20240711	103000	27584010	9870	9870	9870	9870	0
491	20240711	102900	27584010	9870	9870	9870	9870	0
492	20240711	102800	27584010	9870	9870	9870	9870	0
493	20240711	102700	27584010	9870	9870	9870	9870	0
494	20240711	102600	27584010	9870	9870	9870	9870	0
495	20240711	102500	27584010	9870	9870	9870	9870	0
496	20240711	102400	27584010	9870	9870	9870	9870	0
497	20240711	102300	27584010	9870	9870	9870	9870	0
498	20240711	102200	27584010	9870	9870	9870	9870	0
499	20240711	102100	27584010	9870	9870	9870	9870	10
500	20240711	102000	27485310	9880	9880	9880	9880	0
501	20240711	101900	27485310	9880	9880	9880	9880	0
502	20240711	101800	27485310	9880	9880	9880	9880	12
503	20240711	101700	27366750	9860	9860	9860	9860	0
504	20240711	101600	27366750	9860	9860	9860	9860	0
505	20240711	101500	27366750	9860	9860	9860	9860	0
506	20240711	101400	27366750	9860	9860	9860	9860	606
507	20240711	101300	21391590	9860	9860	9860	9860	0
508	20240711	101200	21391590	9860	9860	9860	9860	0
509	20240711	101100	21391590	9860	9860	9860	9860	0
510	20240711	101000	21391590	9860	9860	9860	9860	0
511	20240711	100900	21391590	9860	9860	9860	9860	0
512	20240711	100800	21391590	9860	9860	9860	9860	1
513	20240711	100700	21381730	9860	9860	9860	9860	0
514	20240711	100600	21381730	9860	9860	9860	9860	150
515	20240711	100500	19902730	9900	9880	9900	9880	6
516	20240711	100400	19843390	9860	9860	9860	9860	1
517	20240711	100300	19833530	9860	9860	9860	9860	0
518	20240711	100200	19833530	9860	9860	9860	9860	200
519	20240711	100100	17861530	9860	9860	9860	9860	0
520	20240711	100000	17861530	9860	9860	9860	9860	27
521	20240711	095900	17595310	9830	9830	9830	9830	27
522	20240711	095800	17329900	9790	9790	9790	9790	0
523	20240711	095700	17329900	9790	9790	9790	9790	0
524	20240711	095600	17329900	9790	9790	9790	9790	0
525	20240711	095500	17329900	9790	9790	9790	9790	0
526	20240711	095400	17329900	9790	9790	9790	9790	0
527	20240711	095300	17329900	9790	9790	9790	9790	0
528	20240711	095200	17329900	9790	9790	9790	9790	0
529	20240711	095100	17329900	9790	9790	9790	9790	0
530	20240711	095000	17329900	9790	9790	9790	9790	0
531	20240711	094900	17329900	9790	9790	9790	9790	0
532	20240711	094800	17329900	9790	9790	9790	9790	0
533	20240711	094700	17329900	9790	9790	9790	9790	0
534	20240711	094600	17329900	9790	9790	9790	9790	0
535	20240711	094500	17329900	9790	9790	9790	9790	0
536	20240711	094400	17329900	9790	9790	9790	9790	0
537	20240711	094300	17329900	9790	9790	9790	9790	0
538	20240711	094200	17329900	9790	9790	9790	9790	0
539	20240711	094100	17329900	9790	9790	9790	9790	0
540	20240711	094000	17329900	9790	9790	9790	9790	0
541	20240711	093900	17329900	9790	9790	9790	9790	0
542	20240711	093800	17329900	9790	9790	9790	9790	0
543	20240711	093700	17329900	9790	9790	9790	9790	0
544	20240711	093600	17329900	9790	9790	9790	9790	0
545	20240711	093500	17329900	9790	9790	9790	9790	0
546	20240711	093400	17329900	9790	9790	9790	9790	0
547	20240711	093300	17329900	9790	9790	9790	9790	0
548	20240711	093200	17329900	9790	9790	9790	9790	0
549	20240711	093100	17329900	9790	9790	9790	9790	0
550	20240711	093000	17329900	9790	9790	9790	9790	0
551	20240711	092900	17329900	9790	9790	9790	9790	0
552	20240711	092800	17329900	9790	9790	9790	9790	0
553	20240711	092700	17329900	9790	9790	9790	9790	1
554	20240711	092600	17320110	9790	9790	9790	9790	0
555	20240711	092500	17320110	9790	9790	9790	9790	27
556	20240711	092400	17055780	9790	9790	9790	9790	0
557	20240711	092300	17055780	9790	9790	9790	9790	0
558	20240711	092200	17055780	9790	9790	9790	9790	0
559	20240711	092100	17055780	9790	9790	9790	9790	0
560	20240711	092000	17055780	9790	9790	9790	9790	0
561	20240711	091900	17055780	9790	9790	9790	9790	0
562	20240711	091800	17055780	9790	9790	9790	9790	470
563	20240711	091700	12454480	9790	9790	9790	9790	9
564	20240711	091600	12366370	9780	9780	9780	9780	0
565	20240711	091500	12366370	9780	9790	9790	9780	320
566	20240711	091400	9236400	9790	9790	9790	9790	11
567	20240711	091300	9128710	9790	9790	9790	9790	0
568	20240711	091200	9128710	9790	9790	9790	9790	2
569	20240711	091100	9109130	9790	9840	9840	9790	525
570	20240711	091000	3962280	9930	9930	9930	9930	0
571	20240711	090900	3962280	9930	9860	9930	9860	7
572	20240711	090800	3893000	9840	9840	9840	9840	145
573	20240711	090700	2466200	9840	9840	9840	9840	0
574	20240711	090600	2466200	9840	9840	9840	9840	0
575	20240711	090500	2466200	9840	9840	9840	9840	0
576	20240711	090400	2466200	9840	9840	9840	9840	4
577	20240711	090300	2426840	9840	9840	9840	9840	0
578	20240711	090200	2426840	9840	9790	9840	9790	45
579	20240711	090100	1985540	9780	9780	9780	9780	109
580	20240711	090000	919520	9780	9780	9790	9780	94