KissMeData/002620/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	183800	40546290	9780	9780	9780	9780	361
3	20240712	183700	40546290	9780	9780	9780	9780	0
4	20240712	183600	40546290	9780	9780	9780	9780	0
5	20240712	183500	40546290	9780	9780	9780	9780	0
6	20240712	183400	40546290	9780	9780	9780	9780	0
7	20240712	183300	40546290	9780	9780	9780	9780	0
8	20240712	183200	40546290	9780	9780	9780	9780	0
9	20240712	183100	40546290	9780	9780	9780	9780	0
10	20240712	183000	40546290	9780	9780	9780	9780	0
11	20240712	182900	40546290	9780	9780	9780	9780	0
12	20240712	182800	40546290	9780	9780	9780	9780	0
13	20240712	182700	40546290	9780	9780	9780	9780	0
14	20240712	182600	40546290	9780	9780	9780	9780	0
15	20240712	182500	40546290	9780	9780	9780	9780	0
16	20240712	182400	40546290	9780	9780	9780	9780	0
17	20240712	182300	40546290	9780	9780	9780	9780	0
18	20240712	182200	40546290	9780	9780	9780	9780	0
19	20240712	182100	40546290	9780	9780	9780	9780	0
20	20240712	182000	40546290	9780	9780	9780	9780	0
21	20240712	181900	40546290	9780	9780	9780	9780	0
22	20240712	181800	40546290	9780	9780	9780	9780	0
23	20240712	181700	40546290	9780	9780	9780	9780	0
24	20240712	181600	40546290	9780	9780	9780	9780	0
25	20240712	181500	40546290	9780	9780	9780	9780	0
26	20240712	181400	40546290	9780	9780	9780	9780	0
27	20240712	181300	40546290	9780	9780	9780	9780	0
28	20240712	181200	40546290	9780	9780	9780	9780	0
29	20240712	181100	40546290	9780	9780	9780	9780	0
30	20240712	181000	40546290	9780	9780	9780	9780	0
31	20240712	180900	40546290	9780	9780	9780	9780	0
32	20240712	180800	40546290	9780	9780	9780	9780	361
33	20240712	180700	40546290	9780	9780	9780	9780	0
34	20240712	180600	40546290	9780	9780	9780	9780	0
35	20240712	180500	40546290	9780	9780	9780	9780	0
36	20240712	180400	40546290	9780	9780	9780	9780	0
37	20240712	180300	40546290	9780	9780	9780	9780	0
38	20240712	180200	40546290	9780	9780	9780	9780	0
39	20240712	180100	40546290	9780	9780	9780	9780	0
40	20240712	180000	40546290	9780	9780	9780	9780	0
41	20240712	175900	40546290	9780	9780	9780	9780	0
42	20240712	175800	40546290	9780	9780	9780	9780	0
43	20240712	175700	40546290	9780	9780	9780	9780	0
44	20240712	175600	40546290	9780	9780	9780	9780	0
45	20240712	175500	40546290	9780	9780	9780	9780	0
46	20240712	175400	40546290	9780	9780	9780	9780	0
47	20240712	175300	40546290	9780	9780	9780	9780	0
48	20240712	175200	40546290	9780	9780	9780	9780	0
49	20240712	175100	40546290	9780	9780	9780	9780	0
50	20240712	175000	40546290	9780	9780	9780	9780	0
51	20240712	174900	40546290	9780	9780	9780	9780	0
52	20240712	174800	40546290	9780	9780	9780	9780	0
53	20240712	174700	40546290	9780	9780	9780	9780	0
54	20240712	174600	40546290	9780	9780	9780	9780	0
55	20240712	174500	40546290	9780	9780	9780	9780	0
56	20240712	174400	40546290	9780	9780	9780	9780	0
57	20240712	174300	40546290	9780	9780	9780	9780	0
58	20240712	174200	40546290	9780	9780	9780	9780	0
59	20240712	174100	40546290	9780	9780	9780	9780	0
60	20240712	174000	40546290	9780	9780	9780	9780	0
61	20240712	173900	40546290	9780	9780	9780	9780	0
62	20240712	173800	40546290	9780	9780	9780	9780	361
63	20240712	173700	40546290	9780	9780	9780	9780	0
64	20240712	173600	40546290	9780	9780	9780	9780	0
65	20240712	173500	40546290	9780	9780	9780	9780	0
66	20240712	173400	40546290	9780	9780	9780	9780	0
67	20240712	173300	40546290	9780	9780	9780	9780	0
68	20240712	173200	40546290	9780	9780	9780	9780	0
69	20240712	173100	40546290	9780	9780	9780	9780	0
70	20240712	173000	40546290	9780	9780	9780	9780	0
71	20240712	172900	40546290	9780	9780	9780	9780	0
72	20240712	172800	40546290	9780	9780	9780	9780	0
73	20240712	172700	40546290	9780	9780	9780	9780	0
74	20240712	172600	40546290	9780	9780	9780	9780	0
75	20240712	172500	40546290	9780	9780	9780	9780	0
76	20240712	172400	40546290	9780	9780	9780	9780	0
77	20240712	172300	40546290	9780	9780	9780	9780	0
78	20240712	172200	40546290	9780	9780	9780	9780	0
79	20240712	172100	40546290	9780	9780	9780	9780	0
80	20240712	172000	40546290	9780	9780	9780	9780	0
81	20240712	171900	40546290	9780	9780	9780	9780	0
82	20240712	171800	40546290	9780	9780	9780	9780	0
83	20240712	171700	40546290	9780	9780	9780	9780	0
84	20240712	171600	40546290	9780	9780	9780	9780	0
85	20240712	171500	40546290	9780	9780	9780	9780	0
86	20240712	171400	40546290	9780	9780	9780	9780	0
87	20240712	171300	40546290	9780	9780	9780	9780	0
88	20240712	171200	40546290	9780	9780	9780	9780	0
89	20240712	171100	40546290	9780	9780	9780	9780	0
90	20240712	171000	40546290	9780	9780	9780	9780	0
91	20240712	170900	40546290	9780	9780	9780	9780	0
92	20240712	170800	40546290	9780	9780	9780	9780	361
93	20240712	170700	40546290	9780	9780	9780	9780	0
94	20240712	170600	40546290	9780	9780	9780	9780	0
95	20240712	170500	40546290	9780	9780	9780	9780	0
96	20240712	170400	40546290	9780	9780	9780	9780	0
97	20240712	170300	40546290	9780	9780	9780	9780	0
98	20240712	170200	40546290	9780	9780	9780	9780	0
99	20240712	170100	40546290	9780	9780	9780	9780	0
100	20240712	170000	40546290	9780	9780	9780	9780	0
101	20240712	165900	40546290	9780	9780	9780	9780	0
102	20240712	165800	40546290	9780	9780	9780	9780	0
103	20240712	165700	40546290	9780	9780	9780	9780	0
104	20240712	165600	40546290	9780	9780	9780	9780	0
105	20240712	165500	40546290	9780	9780	9780	9780	0
106	20240712	165400	40546290	9780	9780	9780	9780	0
107	20240712	165300	40546290	9780	9780	9780	9780	0
108	20240712	165200	40546290	9780	9780	9780	9780	0
109	20240712	165100	40546290	9780	9780	9780	9780	0
110	20240712	165000	40546290	9780	9780	9780	9780	0
111	20240712	164900	40546290	9780	9780	9780	9780	0
112	20240712	164800	40546290	9780	9780	9780	9780	0
113	20240712	164700	40546290	9780	9780	9780	9780	0
114	20240712	164600	40546290	9780	9780	9780	9780	0
115	20240712	164500	40546290	9780	9780	9780	9780	0
116	20240712	164400	40546290	9780	9780	9780	9780	0
117	20240712	164300	40546290	9780	9780	9780	9780	0
118	20240712	164200	40546290	9780	9780	9780	9780	0
119	20240712	164100	40546290	9780	9780	9780	9780	0
120	20240712	164000	40546290	9780	9780	9780	9780	0
121	20240712	163900	40546290	9780	9780	9780	9780	0
122	20240712	163800	40546290	9780	9780	9780	9780	361
123	20240712	163700	40546290	9780	9780	9780	9780	0
124	20240712	163600	40546290	9780	9780	9780	9780	0
125	20240712	163500	40546290	9780	9780	9780	9780	0
126	20240712	163400	40546290	9780	9780	9780	9780	0
127	20240712	163300	40546290	9780	9780	9780	9780	0
128	20240712	163200	40546290	9780	9780	9780	9780	0
129	20240712	163100	40546290	9780	9780	9780	9780	0
130	20240712	163000	40546290	9780	9780	9780	9780	0
131	20240712	162900	40546290	9780	9780	9780	9780	0
132	20240712	162800	40546290	9780	9780	9780	9780	0
133	20240712	162700	40546290	9780	9780	9780	9780	0
134	20240712	162600	40546290	9780	9780	9780	9780	0
135	20240712	162500	40546290	9780	9780	9780	9780	0
136	20240712	162400	40546290	9780	9780	9780	9780	0
137	20240712	162300	40546290	9780	9780	9780	9780	0
138	20240712	162200	40546290	9780	9780	9780	9780	0
139	20240712	162100	40546290	9780	9780	9780	9780	0
140	20240712	162000	40546290	9780	9780	9780	9780	0
141	20240712	161900	40546290	9780	9780	9780	9780	0
142	20240712	161800	40546290	9780	9780	9780	9780	0
143	20240712	161700	40546290	9780	9780	9780	9780	0
144	20240712	161600	40546290	9780	9780	9780	9780	0
145	20240712	161500	40546290	9780	9780	9780	9780	0
146	20240712	161400	40546290	9780	9780	9780	9780	0
147	20240712	161300	40546290	9780	9780	9780	9780	0
148	20240712	161200	40546290	9780	9780	9780	9780	0
149	20240712	161100	40546290	9780	9780	9780	9780	0
150	20240712	161000	40546290	9780	9780	9780	9780	0
151	20240712	160900	40546290	9780	9780	9780	9780	0
152	20240712	160800	40546290	9780	9780	9780	9780	361
153	20240712	160700	40546290	9780	9780	9780	9780	0
154	20240712	160600	40546290	9780	9780	9780	9780	0
155	20240712	160500	40546290	9780	9780	9780	9780	0
156	20240712	160400	40546290	9780	9780	9780	9780	0
157	20240712	160300	40546290	9780	9780	9780	9780	0
158	20240712	160200	40546290	9780	9780	9780	9780	0
159	20240712	160100	40546290	9780	9780	9780	9780	0
160	20240712	160000	40546290	9780	9780	9780	9780	0
161	20240712	155900	40546290	9780	9780	9780	9780	0
162	20240712	155800	40546290	9780	9780	9780	9780	0
163	20240712	155700	40546290	9780	9780	9780	9780	0
164	20240712	155600	40546290	9780	9780	9780	9780	0
165	20240712	155500	40546290	9780	9780	9780	9780	0
166	20240712	155400	40546290	9780	9780	9780	9780	0
167	20240712	155300	40546290	9780	9780	9780	9780	0
168	20240712	155200	40546290	9780	9780	9780	9780	0
169	20240712	155100	40546290	9780	9780	9780	9780	0
170	20240712	155000	40546290	9780	9780	9780	9780	0
171	20240712	154900	40546290	9780	9780	9780	9780	0
172	20240712	154800	40546290	9780	9780	9780	9780	0
173	20240712	154700	40546290	9780	9780	9780	9780	0
174	20240712	154600	40546290	9780	9780	9780	9780	0
175	20240712	154500	40546290	9780	9780	9780	9780	0
176	20240712	154400	40546290	9780	9780	9780	9780	0
177	20240712	154300	40546290	9780	9780	9780	9780	0
178	20240712	154200	40546290	9780	9780	9780	9780	0
179	20240712	154100	40546290	9780	9780	9780	9780	0
180	20240712	154000	40546290	9780	9780	9780	9780	0
181	20240712	153900	40546290	9780	9780	9780	9780	0
182	20240712	153800	40546290	9780	9780	9780	9780	361
183	20240712	153700	40546290	9780	9780	9780	9780	0
184	20240712	153600	40546290	9780	9780	9780	9780	0
185	20240712	153500	40546290	9780	9780	9780	9780	0
186	20240712	153400	40546290	9780	9780	9780	9780	0
187	20240712	153300	40546290	9780	9780	9780	9780	0
188	20240712	153200	40546290	9780	9780	9780	9780	0
189	20240712	153100	40546290	9780	9780	9780	9780	0
190	20240712	153000	40546290	9780	9780	9780	9780	361
191	20240712	152900	37015710	9780	9780	9780	9780	0
192	20240712	152800	37015710	9780	9780	9780	9780	0
193	20240712	152700	37015710	9780	9780	9780	9780	0
194	20240712	152600	37015710	9780	9780	9780	9780	0
195	20240712	152500	37015710	9780	9780	9780	9780	0
196	20240712	152400	37015710	9780	9780	9780	9780	0
197	20240712	152300	37015710	9780	9780	9780	9780	0
198	20240712	152200	37015710	9780	9780	9780	9780	0
199	20240712	152100	37015710	9780	9780	9780	9780	0
200	20240712	152000	37015710	9780	9780	9780	9780	0
201	20240712	151900	37015710	9780	9780	9780	9780	8
202	20240712	151800	36937470	9780	9780	9780	9780	42
203	20240712	151700	36526710	9790	9790	9790	9790	0
204	20240712	151600	36526710	9790	9790	9790	9790	0
205	20240712	151500	36526710	9790	9790	9790	9790	0
206	20240712	151400	36526710	9790	9790	9790	9790	0
207	20240712	151300	36526710	9790	9790	9790	9790	0
208	20240712	151200	36526710	9790	9790	9790	9790	20
209	20240712	151100	36330910	9790	9790	9790	9790	0
210	20240712	151000	36330910	9790	9790	9790	9790	6
211	20240712	150900	36272170	9790	9790	9790	9790	0
212	20240712	150800	36272170	9790	9790	9790	9790	2
213	20240712	150700	36252590	9790	9790	9790	9790	0
214	20240712	150600	36252590	9790	9790	9790	9790	0
215	20240712	150500	36252590	9790	9790	9790	9790	2
216	20240712	150400	36233010	9790	9790	9790	9790	48
217	20240712	150300	35763090	9790	9790	9790	9790	0
218	20240712	150200	35763090	9790	9790	9790	9790	0
219	20240712	150100	35763090	9790	9790	9790	9790	7
220	20240712	150000	35694560	9790	9790	9790	9790	10
221	20240712	145900	35596660	9790	9790	9790	9790	0
222	20240712	145800	35596660	9790	9790	9790	9790	0
223	20240712	145700	35596660	9790	9790	9790	9790	0
224	20240712	145600	35596660	9790	9790	9790	9790	0
225	20240712	145500	35596660	9790	9790	9790	9790	0
226	20240712	145400	35596660	9790	9790	9790	9790	0
227	20240712	145300	35596660	9790	9790	9790	9790	0
228	20240712	145200	35596660	9790	9790	9790	9790	7
229	20240712	145100	35528130	9790	9790	9790	9790	0
230	20240712	145000	35528130	9790	9790	9790	9790	0
231	20240712	144900	35528130	9790	9790	9790	9790	0
232	20240712	144800	35528130	9790	9790	9790	9790	0
233	20240712	144700	35528130	9790	9790	9790	9790	0
234	20240712	144600	35528130	9790	9790	9790	9790	0
235	20240712	144500	35528130	9790	9790	9790	9790	0
236	20240712	144400	35528130	9790	9790	9790	9790	142
237	20240712	144300	34137950	9790	9790	9790	9790	0
238	20240712	144200	34137950	9790	9790	9790	9790	0
239	20240712	144100	34137950	9790	9790	9790	9790	0
240	20240712	144000	34137950	9790	9790	9790	9790	51
241	20240712	143900	33638660	9790	9790	9790	9790	0
242	20240712	143800	33638660	9790	9790	9790	9790	0
243	20240712	143700	33638660	9790	9790	9790	9790	0
244	20240712	143600	33638660	9790	9790	9790	9790	0
245	20240712	143500	33638660	9790	9790	9790	9790	0
246	20240712	143400	33638660	9790	9790	9790	9790	0
247	20240712	143300	33638660	9790	9790	9790	9790	0
248	20240712	143200	33638660	9790	9790	9790	9790	0
249	20240712	143100	33638660	9790	9790	9790	9790	0
250	20240712	143000	33638660	9790	9790	9790	9790	0
251	20240712	142900	33638660	9790	9790	9790	9790	10
252	20240712	142800	33540760	9790	9790	9790	9790	0
253	20240712	142700	33540760	9790	9790	9790	9790	0
254	20240712	142600	33540760	9790	9790	9790	9790	0
255	20240712	142500	33540760	9790	9790	9790	9790	0
256	20240712	142400	33540760	9790	9790	9790	9790	0
257	20240712	142300	33540760	9790	9790	9790	9790	0
258	20240712	142200	33540760	9790	9790	9790	9790	0
259	20240712	142100	33540760	9790	9790	9790	9790	30
260	20240712	142000	33247060	9800	9800	9800	9800	0
261	20240712	141900	33247060	9800	9800	9800	9800	0
262	20240712	141800	33247060	9800	9800	9800	9800	1
263	20240712	141700	33237260	9800	9800	9800	9800	0
264	20240712	141600	33237260	9800	9800	9800	9800	0
265	20240712	141500	33237260	9800	9800	9800	9800	0
266	20240712	141400	33237260	9800	9800	9800	9800	0
267	20240712	141300	33237260	9800	9800	9800	9800	299
268	20240712	141200	30307060	9800	9800	9800	9800	0
269	20240712	141100	30307060	9800	9800	9800	9800	0
270	20240712	141000	30307060	9800	9800	9800	9800	0
271	20240712	140900	30307060	9800	9800	9800	9800	0
272	20240712	140800	30307060	9800	9800	9800	9800	0
273	20240712	140700	30307060	9800	9800	9800	9800	0
274	20240712	140600	30307060	9800	9800	9800	9800	11
275	20240712	140500	30199260	9810	9810	9810	9810	0
276	20240712	140400	30199260	9810	9810	9810	9810	0
277	20240712	140300	30199260	9810	9810	9810	9810	0
278	20240712	140200	30199260	9810	9810	9810	9810	0
279	20240712	140100	30199260	9810	9810	9810	9810	0
280	20240712	140000	30199260	9810	9810	9810	9810	0
281	20240712	135900	30199260	9810	9810	9810	9810	0
282	20240712	135800	30199260	9810	9810	9810	9810	0
283	20240712	135700	30199260	9810	9810	9810	9810	0
284	20240712	135600	30199260	9810	9810	9810	9810	0
285	20240712	135500	30199260	9810	9810	9810	9810	0
286	20240712	135400	30199260	9810	9810	9810	9810	0
287	20240712	135300	30199260	9810	9810	9810	9810	0
288	20240712	135200	30199260	9810	9810	9810	9810	0
289	20240712	135100	30199260	9810	9810	9810	9810	0
290	20240712	135000	30199260	9810	9810	9810	9810	0
291	20240712	134900	30199260	9810	9810	9810	9810	0
292	20240712	134800	30199260	9810	9810	9810	9810	0
293	20240712	134700	30199260	9810	9810	9810	9810	0
294	20240712	134600	30199260	9810	9810	9810	9810	0
295	20240712	134500	30199260	9810	9810	9810	9810	0
296	20240712	134400	30199260	9810	9810	9810	9810	0
297	20240712	134300	30199260	9810	9810	9810	9810	0
298	20240712	134200	30199260	9810	9810	9810	9810	0
299	20240712	134100	30199260	9810	9810	9810	9810	0
300	20240712	134000	30199260	9810	9810	9810	9810	3
301	20240712	133900	30169830	9820	9820	9820	9820	0
302	20240712	133800	30169830	9820	9820	9820	9820	0
303	20240712	133700	30169830	9820	9820	9820	9820	0
304	20240712	133600	30169830	9820	9820	9820	9820	0
305	20240712	133500	30169830	9820	9820	9820	9820	0
306	20240712	133400	30169830	9820	9820	9820	9820	0
307	20240712	133300	30169830	9820	9820	9820	9820	0
308	20240712	133200	30169830	9820	9820	9820	9820	0
309	20240712	133100	30169830	9820	9820	9820	9820	0
310	20240712	133000	30169830	9820	9820	9820	9820	0
311	20240712	132900	30169830	9820	9820	9820	9820	0
312	20240712	132800	30169830	9820	9820	9820	9820	0
313	20240712	132700	30169830	9820	9820	9820	9820	0
314	20240712	132600	30169830	9820	9820	9820	9820	0
315	20240712	132500	30169830	9820	9820	9820	9820	0
316	20240712	132400	30169830	9820	9820	9820	9820	0
317	20240712	132300	30169830	9820	9820	9820	9820	0
318	20240712	132200	30169830	9820	9820	9820	9820	0
319	20240712	132100	30169830	9820	9820	9820	9820	0
320	20240712	132000	30169830	9820	9820	9820	9820	0
321	20240712	131900	30169830	9820	9820	9820	9820	0
322	20240712	131800	30169830	9820	9820	9820	9820	0
323	20240712	131700	30169830	9820	9820	9820	9820	0
324	20240712	131600	30169830	9820	9820	9820	9820	0
325	20240712	131500	30169830	9820	9820	9820	9820	0
326	20240712	131400	30169830	9820	9820	9820	9820	0
327	20240712	131300	30169830	9820	9820	9820	9820	0
328	20240712	131200	30169830	9820	9820	9820	9820	0
329	20240712	131100	30169830	9820	9820	9820	9820	10
330	20240712	131000	30071630	9830	9830	9830	9830	44
331	20240712	130900	29639110	9830	9830	9830	9830	0
332	20240712	130800	29639110	9830	9830	9830	9830	0
333	20240712	130700	29639110	9830	9830	9830	9830	0
334	20240712	130600	29639110	9830	9830	9830	9830	0
335	20240712	130500	29639110	9830	9830	9830	9830	0
336	20240712	130400	29639110	9830	9830	9830	9830	2
337	20240712	130300	29619450	9780	9780	9780	9780	0
338	20240712	130200	29619450	9780	9780	9780	9780	0
339	20240712	130100	29619450	9780	9780	9780	9780	0
340	20240712	130000	29619450	9780	9780	9780	9780	0
341	20240712	125900	29619450	9780	9780	9780	9780	0
342	20240712	125800	29619450	9780	9780	9780	9780	0
343	20240712	125700	29619450	9780	9780	9780	9780	0
344	20240712	125600	29619450	9780	9780	9780	9780	0
345	20240712	125500	29619450	9780	9780	9780	9780	0
346	20240712	125400	29619450	9780	9780	9780	9780	0
347	20240712	125300	29619450	9780	9780	9780	9780	0
348	20240712	125200	29619450	9780	9780	9780	9780	0
349	20240712	125100	29619450	9780	9780	9780	9780	0
350	20240712	125000	29619450	9780	9780	9780	9780	0
351	20240712	124900	29619450	9780	9780	9780	9780	0
352	20240712	124800	29619450	9780	9780	9780	9780	0
353	20240712	124700	29619450	9780	9790	9790	9780	88
354	20240712	124600	28758130	9790	9790	9790	9790	0
355	20240712	124500	28758130	9790	9790	9790	9790	0
356	20240712	124400	28758130	9790	9790	9790	9790	0
357	20240712	124300	28758130	9790	9790	9790	9790	0
358	20240712	124200	28758130	9790	9790	9790	9790	0
359	20240712	124100	28758130	9790	9790	9790	9790	0
360	20240712	124000	28758130	9790	9790	9790	9790	0
361	20240712	123900	28758130	9790	9790	9790	9790	0
362	20240712	123800	28758130	9790	9790	9790	9790	0
363	20240712	123700	28758130	9790	9790	9790	9790	0
364	20240712	123600	28758130	9790	9790	9790	9790	0
365	20240712	123500	28758130	9790	9790	9790	9790	0
366	20240712	123400	28758130	9790	9790	9790	9790	0
367	20240712	123300	28758130	9790	9790	9790	9790	0
368	20240712	123200	28758130	9790	9790	9790	9790	0
369	20240712	123100	28758130	9790	9790	9790	9790	0
370	20240712	123000	28758130	9790	9790	9790	9790	0
371	20240712	122900	28758130	9790	9790	9790	9790	0
372	20240712	122800	28758130	9790	9790	9790	9790	0
373	20240712	122700	28758130	9790	9790	9790	9790	0
374	20240712	122600	28758130	9790	9790	9790	9790	0
375	20240712	122500	28758130	9790	9790	9790	9790	0
376	20240712	122400	28758130	9790	9790	9790	9790	0
377	20240712	122300	28758130	9790	9790	9790	9790	0
378	20240712	122200	28758130	9790	9790	9790	9790	0
379	20240712	122100	28758130	9790	9790	9790	9790	19
380	20240712	122000	28572120	9830	9830	9830	9830	0
381	20240712	121900	28572120	9830	9830	9830	9830	0
382	20240712	121800	28572120	9830	9830	9830	9830	31
383	20240712	121700	28267390	9830	9830	9830	9830	0
384	20240712	121600	28267390	9830	9830	9830	9830	0
385	20240712	121500	28267390	9830	9830	9830	9830	0
386	20240712	121400	28267390	9830	9830	9830	9830	1
387	20240712	121300	28257560	9830	9830	9830	9830	0
388	20240712	121200	28257560	9830	9830	9830	9830	0
389	20240712	121100	28257560	9830	9830	9830	9830	0
390	20240712	121000	28257560	9830	9830	9830	9830	0
391	20240712	120900	28257560	9830	9830	9830	9830	0
392	20240712	120800	28257560	9830	9830	9830	9830	0
393	20240712	120700	28257560	9830	9830	9830	9830	0
394	20240712	120600	28257560	9830	9830	9830	9830	0
395	20240712	120500	28257560	9830	9830	9830	9830	0
396	20240712	120400	28257560	9830	9830	9830	9830	0
397	20240712	120300	28257560	9830	9830	9830	9830	0
398	20240712	120200	28257560	9830	9830	9830	9830	9
399	20240712	120100	28169090	9870	9870	9870	9870	1
400	20240712	120000	28159220	9840	9840	9840	9840	0
401	20240712	115900	28159220	9840	9840	9840	9840	0
402	20240712	115800	28159220	9840	9840	9840	9840	0
403	20240712	115700	28159220	9840	9840	9840	9840	0
404	20240712	115600	28159220	9840	9840	9840	9840	0
405	20240712	115500	28159220	9840	9840	9840	9840	0
406	20240712	115400	28159220	9840	9840	9840	9840	0
407	20240712	115300	28159220	9840	9840	9840	9840	0
408	20240712	115200	28159220	9840	9840	9840	9840	0
409	20240712	115100	28159220	9840	9840	9840	9840	0
410	20240712	115000	28159220	9840	9840	9840	9840	0
411	20240712	114900	28159220	9840	9840	9840	9840	0
412	20240712	114800	28159220	9840	9840	9840	9840	1
413	20240712	114700	28149380	9860	9860	9860	9860	0
414	20240712	114600	28149380	9860	9860	9860	9860	0
415	20240712	114500	28149380	9860	9860	9860	9860	100
416	20240712	114400	27163380	9860	9860	9860	9860	0
417	20240712	114300	27163380	9860	9860	9860	9860	0
418	20240712	114200	27163380	9860	9860	9860	9860	0
419	20240712	114100	27163380	9860	9860	9860	9860	0
420	20240712	114000	27163380	9860	9860	9860	9860	0
421	20240712	113900	27163380	9860	9860	9860	9860	0
422	20240712	113800	27163380	9860	9860	9860	9860	20
423	20240712	113700	26966180	9870	9870	9870	9870	1
424	20240712	113600	26956310	9870	9870	9870	9870	0
425	20240712	113500	26956310	9870	9870	9870	9870	0
426	20240712	113400	26956310	9870	9870	9870	9870	0
427	20240712	113300	26956310	9870	9870	9870	9870	0
428	20240712	113200	26956310	9870	9870	9870	9870	0
429	20240712	113100	26956310	9870	9870	9870	9870	0
430	20240712	113000	26956310	9870	9860	9870	9860	57
431	20240712	112900	26393790	9830	9830	9830	9830	0
432	20240712	112800	26393790	9830	9830	9830	9830	0
433	20240712	112700	26393790	9830	9830	9830	9830	0
434	20240712	112600	26393790	9830	9830	9830	9830	0
435	20240712	112500	26393790	9830	9830	9830	9830	0
436	20240712	112400	26393790	9830	9830	9830	9830	0
437	20240712	112300	26393790	9830	9830	9830	9830	0
438	20240712	112200	26393790	9830	9830	9830	9830	0
439	20240712	112100	26393790	9830	9830	9830	9830	0
440	20240712	112000	26393790	9830	9830	9830	9830	0
441	20240712	111900	26393790	9830	9830	9830	9830	0
442	20240712	111800	26393790	9830	9830	9830	9830	0
443	20240712	111700	26393790	9830	9830	9830	9830	0
444	20240712	111600	26393790	9830	9830	9830	9830	0
445	20240712	111500	26393790	9830	9830	9830	9830	0
446	20240712	111400	26393790	9830	9830	9830	9830	0
447	20240712	111300	26393790	9830	9830	9830	9830	0
448	20240712	111200	26393790	9830	9830	9830	9830	0
449	20240712	111100	26393790	9830	9830	9830	9830	0
450	20240712	111000	26393790	9830	9830	9830	9830	0
451	20240712	110900	26393790	9830	9830	9830	9830	0
452	20240712	110800	26393790	9830	9830	9830	9830	0
453	20240712	110700	26393790	9830	9830	9830	9830	0
454	20240712	110600	26393790	9830	9830	9830	9830	0
455	20240712	110500	26393790	9830	9830	9830	9830	1
456	20240712	110400	26383960	9790	9790	9790	9790	0
457	20240712	110300	26383960	9790	9790	9790	9790	0
458	20240712	110200	26383960	9790	9790	9790	9790	0
459	20240712	110100	26383960	9790	9790	9790	9790	0
460	20240712	110000	26383960	9790	9790	9790	9790	0
461	20240712	105900	26383960	9790	9790	9790	9790	0
462	20240712	105800	26383960	9790	9790	9790	9790	0
463	20240712	105700	26383960	9790	9790	9790	9790	0
464	20240712	105600	26383960	9790	9790	9790	9790	0
465	20240712	105500	26383960	9790	9790	9790	9790	0
466	20240712	105400	26383960	9790	9790	9790	9790	0
467	20240712	105300	26383960	9790	9790	9790	9790	0
468	20240712	105200	26383960	9790	9790	9790	9790	0
469	20240712	105100	26383960	9790	9790	9790	9790	0
470	20240712	105000	26383960	9790	9790	9790	9790	0
471	20240712	104900	26383960	9790	9790	9790	9790	0
472	20240712	104800	26383960	9790	9790	9790	9790	0
473	20240712	104700	26383960	9790	9790	9790	9790	0
474	20240712	104600	26383960	9790	9820	9820	9790	10
475	20240712	104500	26286000	9860	9860	9860	9860	1
476	20240712	104400	26276140	9860	9860	9860	9860	0
477	20240712	104300	26276140	9860	9860	9860	9860	0
478	20240712	104200	26276140	9860	9850	9860	9850	53
479	20240712	104100	25753950	9850	9850	9850	9850	0
480	20240712	104000	25753950	9850	9850	9850	9850	0
481	20240712	103900	25753950	9850	9850	9850	9850	0
482	20240712	103800	25753950	9850	9850	9850	9850	0
483	20240712	103700	25753950	9850	9850	9850	9850	0
484	20240712	103600	25753950	9850	9850	9850	9850	0
485	20240712	103500	25753950	9850	9850	9850	9850	0
486	20240712	103400	25753950	9850	9850	9850	9850	0
487	20240712	103300	25753950	9850	9850	9850	9850	0
488	20240712	103200	25753950	9850	9850	9850	9850	0
489	20240712	103100	25753950	9850	9850	9850	9850	0
490	20240712	103000	25753950	9850	9850	9850	9850	0
491	20240712	102900	25753950	9850	9850	9850	9850	30
492	20240712	102800	25458450	9850	9830	9850	9830	50
493	20240712	102700	24966290	9820	9820	9820	9820	0
494	20240712	102600	24966290	9820	9820	9820	9820	0
495	20240712	102500	24966290	9820	9820	9820	9820	0
496	20240712	102400	24966290	9820	9820	9820	9820	0
497	20240712	102300	24966290	9820	9820	9820	9820	0
498	20240712	102200	24966290	9820	9820	9820	9820	0
499	20240712	102100	24966290	9820	9820	9820	9820	0
500	20240712	102000	24966290	9820	9820	9820	9820	0
501	20240712	101900	24966290	9820	9820	9820	9820	0
502	20240712	101800	24966290	9820	9820	9820	9820	0
503	20240712	101700	24966290	9820	9820	9820	9820	0
504	20240712	101600	24966290	9820	9820	9820	9820	0
505	20240712	101500	24966290	9820	9820	9820	9820	0
506	20240712	101400	24966290	9820	9820	9820	9820	0
507	20240712	101300	24966290	9820	9820	9820	9820	0
508	20240712	101200	24966290	9820	9820	9820	9820	0
509	20240712	101100	24966290	9820	9790	9820	9790	158
510	20240712	101000	23419160	9790	9790	9790	9790	7
511	20240712	100900	23350630	9790	9790	9790	9790	0
512	20240712	100800	23350630	9790	9790	9790	9790	7
513	20240712	100700	23282100	9790	9790	9790	9790	3
514	20240712	100600	23252730	9790	9790	9790	9790	0
515	20240712	100500	23252730	9790	9790	9790	9790	0
516	20240712	100400	23252730	9790	9790	9790	9790	47
517	20240712	100300	22792600	9790	9790	9790	9790	0
518	20240712	100200	22792600	9790	9790	9790	9790	3
519	20240712	100100	22763230	9790	9790	9790	9790	28
520	20240712	100000	22489110	9780	9780	9780	9780	0
521	20240712	095900	22489110	9780	9780	9780	9780	0
522	20240712	095800	22489110	9780	9780	9780	9780	0
523	20240712	095700	22489110	9780	9780	9780	9780	0
524	20240712	095600	22489110	9780	9780	9780	9780	0
525	20240712	095500	22489110	9780	9780	9780	9780	0
526	20240712	095400	22489110	9780	9780	9780	9780	0
527	20240712	095300	22489110	9780	9780	9780	9780	0
528	20240712	095200	22489110	9780	9780	9780	9780	10
529	20240712	095100	22391310	9790	9790	9790	9790	0
530	20240712	095000	22391310	9790	9790	9790	9790	0
531	20240712	094900	22391310	9790	9790	9790	9790	0
532	20240712	094800	22391310	9790	9790	9790	9790	0
533	20240712	094700	22391310	9790	9790	9790	9790	29
534	20240712	094600	22107400	9790	9790	9790	9790	1
535	20240712	094500	22097610	9770	9770	9770	9770	1
536	20240712	094400	22087840	9770	9790	9790	9770	200
537	20240712	094300	20131670	9800	9800	9800	9800	0
538	20240712	094200	20131670	9800	9800	9800	9800	43
539	20240712	094100	19710270	9810	9810	9810	9810	0
540	20240712	094000	19710270	9810	9810	9810	9810	0
541	20240712	093900	19710270	9810	9810	9810	9810	0
542	20240712	093800	19710270	9810	9810	9810	9810	0
543	20240712	093700	19710270	9810	9810	9810	9810	0
544	20240712	093600	19710270	9810	9810	9810	9810	0
545	20240712	093500	19710270	9810	9810	9810	9810	0
546	20240712	093400	19710270	9810	9810	9810	9810	0
547	20240712	093300	19710270	9810	9810	9810	9810	0
548	20240712	093200	19710270	9810	9810	9810	9810	0
549	20240712	093100	19710270	9810	9810	9810	9810	0
550	20240712	093000	19710270	9810	9810	9810	9810	1
551	20240712	092900	19700460	9810	9810	9810	9810	14
552	20240712	092800	19563120	9810	9810	9810	9810	1
553	20240712	092700	19553310	9800	9800	9800	9800	0
554	20240712	092600	19553310	9800	9800	9800	9800	8
555	20240712	092500	19474910	9800	9800	9800	9800	1
556	20240712	092400	19465110	9800	9800	9800	9800	0
557	20240712	092300	19465110	9800	9760	9800	9760	47
558	20240712	092200	19006350	9800	9800	9800	9800	1
559	20240712	092100	18996550	9770	9770	9770	9770	1220
560	20240712	092000	7077150	9770	9770	9770	9770	0
561	20240712	091900	7077150	9770	9770	9770	9770	0
562	20240712	091800	7077150	9770	9770	9770	9770	0
563	20240712	091700	7077150	9770	9770	9770	9770	0
564	20240712	091600	7077150	9770	9770	9770	9770	0
565	20240712	091500	7077150	9770	9770	9770	9770	0
566	20240712	091400	7077150	9770	9770	9770	9770	0
567	20240712	091300	7077150	9770	9780	9780	9770	151
568	20240712	091200	5601830	9790	9790	9790	9790	1
569	20240712	091100	5592040	9790	9790	9790	9790	0
570	20240712	091000	5592040	9790	9800	9800	9790	60
571	20240712	090900	5004340	9810	9810	9810	9810	0
572	20240712	090800	5004340	9810	9810	9810	9810	0
573	20240712	090700	5004340	9810	9810	9810	9810	0
574	20240712	090600	5004340	9810	9810	9810	9810	0
575	20240712	090500	5004340	9810	9810	9810	9810	0
576	20240712	090400	5004340	9810	9810	9810	9810	59
577	20240712	090300	4425550	9810	9810	9810	9810	0
578	20240712	090200	4425550	9810	9850	9850	9800	370
579	20240712	090100	795200	9940	9940	9940	9940	0
580	20240712	090000	795200	9940	9940	9940	9940	80