KissMeData/002620/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	183800	50260110	9720	9720	9720	9720	470
3	20240715	183700	50260110	9720	9720	9720	9720	0
4	20240715	183600	50260110	9720	9720	9720	9720	0
5	20240715	183500	50260110	9720	9720	9720	9720	0
6	20240715	183400	50260110	9720	9720	9720	9720	0
7	20240715	183300	50260110	9720	9720	9720	9720	0
8	20240715	183200	50260110	9720	9720	9720	9720	0
9	20240715	183100	50260110	9720	9720	9720	9720	0
10	20240715	183000	50260110	9720	9720	9720	9720	0
11	20240715	182900	50260110	9720	9720	9720	9720	0
12	20240715	182800	50260110	9720	9720	9720	9720	0
13	20240715	182700	50260110	9720	9720	9720	9720	0
14	20240715	182600	50260110	9720	9720	9720	9720	0
15	20240715	182500	50260110	9720	9720	9720	9720	0
16	20240715	182400	50260110	9720	9720	9720	9720	0
17	20240715	182300	50260110	9720	9720	9720	9720	0
18	20240715	182200	50260110	9720	9720	9720	9720	0
19	20240715	182100	50260110	9720	9720	9720	9720	0
20	20240715	182000	50260110	9720	9720	9720	9720	0
21	20240715	181900	50260110	9720	9720	9720	9720	0
22	20240715	181800	50260110	9720	9720	9720	9720	0
23	20240715	181700	50260110	9720	9720	9720	9720	0
24	20240715	181600	50260110	9720	9720	9720	9720	0
25	20240715	181500	50260110	9720	9720	9720	9720	0
26	20240715	181400	50260110	9720	9720	9720	9720	0
27	20240715	181300	50260110	9720	9720	9720	9720	0
28	20240715	181200	50260110	9720	9720	9720	9720	0
29	20240715	181100	50260110	9720	9720	9720	9720	0
30	20240715	181000	50260110	9720	9720	9720	9720	0
31	20240715	180900	50260110	9720	9720	9720	9720	0
32	20240715	180800	50260110	9720	9720	9720	9720	470
33	20240715	180700	50260110	9720	9720	9720	9720	0
34	20240715	180600	50260110	9720	9720	9720	9720	0
35	20240715	180500	50260110	9720	9720	9720	9720	0
36	20240715	180400	50260110	9720	9720	9720	9720	0
37	20240715	180300	50260110	9720	9720	9720	9720	0
38	20240715	180200	50260110	9720	9720	9720	9720	0
39	20240715	180100	50260110	9720	9720	9720	9720	0
40	20240715	180000	50260110	9720	9720	9720	9720	0
41	20240715	175900	50260110	9720	9720	9720	9720	0
42	20240715	175800	50260110	9720	9720	9720	9720	0
43	20240715	175700	50260110	9720	9720	9720	9720	0
44	20240715	175600	50260110	9720	9720	9720	9720	0
45	20240715	175500	50260110	9720	9720	9720	9720	0
46	20240715	175400	50260110	9720	9720	9720	9720	0
47	20240715	175300	50260110	9720	9720	9720	9720	0
48	20240715	175200	50260110	9720	9720	9720	9720	0
49	20240715	175100	50260110	9720	9720	9720	9720	0
50	20240715	175000	50260110	9720	9720	9720	9720	0
51	20240715	174900	50260110	9720	9720	9720	9720	0
52	20240715	174800	50260110	9720	9720	9720	9720	0
53	20240715	174700	50260110	9720	9720	9720	9720	0
54	20240715	174600	50260110	9720	9720	9720	9720	0
55	20240715	174500	50260110	9720	9720	9720	9720	0
56	20240715	174400	50260110	9720	9720	9720	9720	0
57	20240715	174300	50260110	9720	9720	9720	9720	0
58	20240715	174200	50260110	9720	9720	9720	9720	0
59	20240715	174100	50260110	9720	9720	9720	9720	0
60	20240715	174000	50260110	9720	9720	9720	9720	0
61	20240715	173900	50260110	9720	9720	9720	9720	0
62	20240715	173800	50260110	9720	9720	9720	9720	470
63	20240715	173700	50260110	9720	9720	9720	9720	0
64	20240715	173600	50260110	9720	9720	9720	9720	0
65	20240715	173500	50260110	9720	9720	9720	9720	0
66	20240715	173400	50260110	9720	9720	9720	9720	0
67	20240715	173300	50260110	9720	9720	9720	9720	0
68	20240715	173200	50260110	9720	9720	9720	9720	0
69	20240715	173100	50260110	9720	9720	9720	9720	0
70	20240715	173000	50260110	9720	9720	9720	9720	0
71	20240715	172900	50260110	9720	9720	9720	9720	0
72	20240715	172800	50260110	9720	9720	9720	9720	0
73	20240715	172700	50260110	9720	9720	9720	9720	0
74	20240715	172600	50260110	9720	9720	9720	9720	0
75	20240715	172500	50260110	9720	9720	9720	9720	0
76	20240715	172400	50260110	9720	9720	9720	9720	0
77	20240715	172300	50260110	9720	9720	9720	9720	0
78	20240715	172200	50260110	9720	9720	9720	9720	0
79	20240715	172100	50260110	9720	9720	9720	9720	0
80	20240715	172000	50260110	9720	9720	9720	9720	0
81	20240715	171900	50260110	9720	9720	9720	9720	0
82	20240715	171800	50260110	9720	9720	9720	9720	0
83	20240715	171700	50260110	9720	9720	9720	9720	0
84	20240715	171600	50260110	9720	9720	9720	9720	0
85	20240715	171500	50260110	9720	9720	9720	9720	0
86	20240715	171400	50260110	9720	9720	9720	9720	0
87	20240715	171300	50260110	9720	9720	9720	9720	0
88	20240715	171200	50260110	9720	9720	9720	9720	0
89	20240715	171100	50260110	9720	9720	9720	9720	0
90	20240715	171000	50260110	9720	9720	9720	9720	0
91	20240715	170900	50260110	9720	9720	9720	9720	0
92	20240715	170800	50260110	9720	9720	9720	9720	470
93	20240715	170700	50260110	9720	9720	9720	9720	0
94	20240715	170600	50260110	9720	9720	9720	9720	0
95	20240715	170500	50260110	9720	9720	9720	9720	0
96	20240715	170400	50260110	9720	9720	9720	9720	0
97	20240715	170300	50260110	9720	9720	9720	9720	0
98	20240715	170200	50260110	9720	9720	9720	9720	0
99	20240715	170100	50260110	9720	9720	9720	9720	0
100	20240715	170000	50260110	9720	9720	9720	9720	0
101	20240715	165900	50260110	9720	9720	9720	9720	0
102	20240715	165800	50260110	9720	9720	9720	9720	0
103	20240715	165700	50260110	9720	9720	9720	9720	0
104	20240715	165600	50260110	9720	9720	9720	9720	0
105	20240715	165500	50260110	9720	9720	9720	9720	0
106	20240715	165400	50260110	9720	9720	9720	9720	0
107	20240715	165300	50260110	9720	9720	9720	9720	0
108	20240715	165200	50260110	9720	9720	9720	9720	0
109	20240715	165100	50260110	9720	9720	9720	9720	0
110	20240715	165000	50260110	9720	9720	9720	9720	0
111	20240715	164900	50260110	9720	9720	9720	9720	0
112	20240715	164800	50260110	9720	9720	9720	9720	0
113	20240715	164700	50260110	9720	9720	9720	9720	0
114	20240715	164600	50260110	9720	9720	9720	9720	0
115	20240715	164500	50260110	9720	9720	9720	9720	0
116	20240715	164400	50260110	9720	9720	9720	9720	0
117	20240715	164300	50260110	9720	9720	9720	9720	0
118	20240715	164200	50260110	9720	9720	9720	9720	0
119	20240715	164100	50260110	9720	9720	9720	9720	0
120	20240715	164000	50260110	9720	9720	9720	9720	0
121	20240715	163900	50260110	9720	9720	9720	9720	0
122	20240715	163800	50260110	9720	9720	9720	9720	470
123	20240715	163700	50260110	9720	9720	9720	9720	0
124	20240715	163600	50260110	9720	9720	9720	9720	0
125	20240715	163500	50260110	9720	9720	9720	9720	0
126	20240715	163400	50260110	9720	9720	9720	9720	0
127	20240715	163300	50260110	9720	9720	9720	9720	0
128	20240715	163200	50260110	9720	9720	9720	9720	0
129	20240715	163100	50260110	9720	9720	9720	9720	0
130	20240715	163000	50260110	9720	9720	9720	9720	0
131	20240715	162900	50260110	9720	9720	9720	9720	0
132	20240715	162800	50260110	9720	9720	9720	9720	0
133	20240715	162700	50260110	9720	9720	9720	9720	0
134	20240715	162600	50260110	9720	9720	9720	9720	0
135	20240715	162500	50260110	9720	9720	9720	9720	0
136	20240715	162400	50260110	9720	9720	9720	9720	0
137	20240715	162300	50260110	9720	9720	9720	9720	0
138	20240715	162200	50260110	9720	9720	9720	9720	0
139	20240715	162100	50260110	9720	9720	9720	9720	0
140	20240715	162000	50260110	9720	9720	9720	9720	0
141	20240715	161900	50260110	9720	9720	9720	9720	0
142	20240715	161800	50260110	9720	9720	9720	9720	0
143	20240715	161700	50260110	9720	9720	9720	9720	0
144	20240715	161600	50260110	9720	9720	9720	9720	0
145	20240715	161500	50260110	9720	9720	9720	9720	0
146	20240715	161400	50260110	9720	9720	9720	9720	0
147	20240715	161300	50260110	9720	9720	9720	9720	0
148	20240715	161200	50260110	9720	9720	9720	9720	0
149	20240715	161100	50260110	9720	9720	9720	9720	0
150	20240715	161000	50260110	9720	9720	9720	9720	0
151	20240715	160900	50260110	9720	9720	9720	9720	0
152	20240715	160800	50260110	9720	9720	9720	9720	470
153	20240715	160700	50260110	9720	9720	9720	9720	0
154	20240715	160600	50260110	9720	9720	9720	9720	0
155	20240715	160500	50260110	9720	9720	9720	9720	0
156	20240715	160400	50260110	9720	9720	9720	9720	0
157	20240715	160300	50260110	9720	9720	9720	9720	0
158	20240715	160200	50260110	9720	9720	9720	9720	0
159	20240715	160100	50260110	9720	9720	9720	9720	0
160	20240715	160000	50260110	9720	9720	9720	9720	0
161	20240715	155900	50260110	9720	9720	9720	9720	0
162	20240715	155800	50260110	9720	9720	9720	9720	0
163	20240715	155700	50260110	9720	9720	9720	9720	0
164	20240715	155600	50260110	9720	9720	9720	9720	0
165	20240715	155500	50260110	9720	9720	9720	9720	0
166	20240715	155400	50260110	9720	9720	9720	9720	0
167	20240715	155300	50260110	9720	9720	9720	9720	0
168	20240715	155200	50260110	9720	9720	9720	9720	0
169	20240715	155100	50260110	9720	9720	9720	9720	0
170	20240715	155000	50260110	9720	9720	9720	9720	0
171	20240715	154900	50260110	9720	9720	9720	9720	0
172	20240715	154800	50260110	9720	9720	9720	9720	0
173	20240715	154700	50260110	9720	9720	9720	9720	0
174	20240715	154600	50260110	9720	9720	9720	9720	0
175	20240715	154500	50260110	9720	9720	9720	9720	0
176	20240715	154400	50260110	9720	9720	9720	9720	0
177	20240715	154300	50260110	9720	9720	9720	9720	0
178	20240715	154200	50260110	9720	9720	9720	9720	0
179	20240715	154100	50260110	9720	9720	9720	9720	0
180	20240715	154000	50260110	9720	9720	9720	9720	0
181	20240715	153900	50260110	9720	9720	9720	9720	0
182	20240715	153800	50260110	9720	9720	9720	9720	470
183	20240715	153700	50260110	9720	9720	9720	9720	0
184	20240715	153600	50260110	9720	9720	9720	9720	0
185	20240715	153500	50260110	9720	9720	9720	9720	0
186	20240715	153400	50260110	9720	9720	9720	9720	0
187	20240715	153300	50260110	9720	9720	9720	9720	0
188	20240715	153200	50260110	9720	9720	9720	9720	0
189	20240715	153100	50260110	9720	9720	9720	9720	0
190	20240715	153000	50260110	9720	9720	9720	9720	470
191	20240715	152900	45691710	9740	9740	9740	9740	0
192	20240715	152800	45691710	9740	9740	9740	9740	0
193	20240715	152700	45691710	9740	9740	9740	9740	0
194	20240715	152600	45691710	9740	9740	9740	9740	0
195	20240715	152500	45691710	9740	9740	9740	9740	0
196	20240715	152400	45691710	9740	9740	9740	9740	0
197	20240715	152300	45691710	9740	9740	9740	9740	0
198	20240715	152200	45691710	9740	9740	9740	9740	0
199	20240715	152100	45691710	9740	9740	9740	9740	0
200	20240715	152000	45691710	9740	9740	9740	9740	0
201	20240715	151900	45691710	9740	9740	9740	9740	0
202	20240715	151800	45691710	9740	9740	9740	9740	0
203	20240715	151700	45691710	9740	9720	9740	9720	14
204	20240715	151600	45555610	9710	9720	9720	9710	23
205	20240715	151500	45332080	9720	9740	9740	9720	40
206	20240715	151400	44943080	9740	9740	9740	9740	0
207	20240715	151300	44943080	9740	9740	9740	9740	1
208	20240715	151200	44933340	9720	9720	9720	9720	0
209	20240715	151100	44933340	9720	9720	9720	9720	0
210	20240715	151000	44933340	9720	9720	9720	9720	0
211	20240715	150900	44933340	9720	9720	9720	9720	2
212	20240715	150800	44913900	9730	9730	9730	9730	0
213	20240715	150700	44913900	9730	9730	9730	9730	0
214	20240715	150600	44913900	9730	9730	9730	9720	488
215	20240715	150500	40170140	9730	9730	9730	9730	0
216	20240715	150400	40170140	9730	9730	9730	9730	0
217	20240715	150300	40170140	9730	9730	9730	9730	0
218	20240715	150200	40170140	9730	9730	9730	9730	0
219	20240715	150100	40170140	9730	9730	9730	9730	0
220	20240715	150000	40170140	9730	9730	9730	9730	0
221	20240715	145900	40170140	9730	9730	9730	9730	1
222	20240715	145800	40160410	9720	9720	9720	9720	1
223	20240715	145700	40150690	9720	9720	9720	9720	20
224	20240715	145600	39956290	9730	9730	9730	9730	0
225	20240715	145500	39956290	9730	9730	9730	9730	0
226	20240715	145400	39956290	9730	9730	9730	9730	0
227	20240715	145300	39956290	9730	9730	9730	9730	42
228	20240715	145200	39547630	9730	9730	9730	9730	9
229	20240715	145100	39460060	9730	9730	9730	9730	0
230	20240715	145000	39460060	9730	9730	9730	9730	0
231	20240715	144900	39460060	9730	9730	9730	9730	0
232	20240715	144800	39460060	9730	9730	9730	9730	0
233	20240715	144700	39460060	9730	9730	9730	9730	0
234	20240715	144600	39460060	9730	9730	9730	9730	0
235	20240715	144500	39460060	9730	9730	9730	9730	15
236	20240715	144400	39314110	9730	9730	9730	9730	0
237	20240715	144300	39314110	9730	9730	9730	9730	5
238	20240715	144200	39265460	9730	9730	9730	9730	71
239	20240715	144100	38574630	9730	9730	9730	9730	0
240	20240715	144000	38574630	9730	9730	9730	9730	10
241	20240715	143900	38477330	9730	9730	9730	9730	0
242	20240715	143800	38477330	9730	9730	9730	9730	0
243	20240715	143700	38477330	9730	9730	9730	9730	0
244	20240715	143600	38477330	9730	9730	9730	9730	0
245	20240715	143500	38477330	9730	9730	9730	9730	0
246	20240715	143400	38477330	9730	9730	9730	9730	0
247	20240715	143300	38477330	9730	9730	9730	9730	0
248	20240715	143200	38477330	9730	9730	9730	9730	111
249	20240715	143100	37397300	9720	9720	9720	9720	0
250	20240715	143000	37397300	9720	9730	9730	9720	159
251	20240715	142900	35850620	9730	9730	9730	9730	10
252	20240715	142800	35753320	9730	9730	9730	9730	0
253	20240715	142700	35753320	9730	9730	9730	9730	0
254	20240715	142600	35753320	9730	9730	9730	9730	112
255	20240715	142500	34663560	9730	9730	9730	9730	0
256	20240715	142400	34663560	9730	9730	9730	9730	0
257	20240715	142300	34663560	9730	9730	9730	9730	0
258	20240715	142200	34663560	9730	9730	9730	9730	0
259	20240715	142100	34663560	9730	9730	9730	9730	0
260	20240715	142000	34663560	9730	9730	9730	9730	148
261	20240715	141900	33223520	9740	9740	9740	9740	0
262	20240715	141800	33223520	9740	9740	9740	9740	0
263	20240715	141700	33223520	9740	9740	9740	9740	0
264	20240715	141600	33223520	9740	9740	9740	9740	0
265	20240715	141500	33223520	9740	9740	9740	9740	0
266	20240715	141400	33223520	9740	9740	9740	9740	0
267	20240715	141300	33223520	9740	9740	9740	9740	0
268	20240715	141200	33223520	9740	9740	9740	9740	0
269	20240715	141100	33223520	9740	9740	9740	9740	0
270	20240715	141000	33223520	9740	9740	9740	9740	0
271	20240715	140900	33223520	9740	9740	9740	9740	0
272	20240715	140800	33223520	9740	9740	9740	9740	0
273	20240715	140700	33223520	9740	9740	9740	9740	0
274	20240715	140600	33223520	9740	9740	9740	9740	0
275	20240715	140500	33223520	9740	9740	9740	9740	0
276	20240715	140400	33223520	9740	9740	9740	9740	0
277	20240715	140300	33223520	9740	9740	9740	9740	0
278	20240715	140200	33223520	9740	9740	9740	9740	0
279	20240715	140100	33223520	9740	9740	9740	9740	0
280	20240715	140000	33223520	9740	9740	9740	9740	0
281	20240715	135900	33223520	9740	9740	9740	9740	0
282	20240715	135800	33223520	9740	9740	9740	9740	0
283	20240715	135700	33223520	9740	9740	9740	9740	0
284	20240715	135600	33223520	9740	9740	9740	9740	0
285	20240715	135500	33223520	9740	9740	9740	9740	0
286	20240715	135400	33223520	9740	9740	9740	9740	0
287	20240715	135300	33223520	9740	9740	9740	9740	0
288	20240715	135200	33223520	9740	9740	9740	9740	0
289	20240715	135100	33223520	9740	9740	9740	9740	0
290	20240715	135000	33223520	9740	9740	9740	9740	0
291	20240715	134900	33223520	9740	9740	9740	9740	0
292	20240715	134800	33223520	9740	9740	9740	9740	0
293	20240715	134700	33223520	9740	9740	9740	9740	1
294	20240715	134600	33213780	9730	9730	9730	9730	0
295	20240715	134500	33213780	9730	9730	9730	9730	0
296	20240715	134400	33213780	9730	9730	9730	9730	0
297	20240715	134300	33213780	9730	9730	9730	9730	0
298	20240715	134200	33213780	9730	9730	9730	9730	9
299	20240715	134100	33126210	9730	9730	9730	9730	0
300	20240715	134000	33126210	9730	9730	9730	9730	0
301	20240715	133900	33126210	9730	9730	9730	9730	0
302	20240715	133800	33126210	9730	9730	9730	9730	0
303	20240715	133700	33126210	9730	9730	9730	9730	0
304	20240715	133600	33126210	9730	9730	9730	9730	0
305	20240715	133500	33126210	9730	9730	9730	9730	1
306	20240715	133400	33116480	9730	9730	9730	9730	0
307	20240715	133300	33116480	9730	9730	9730	9730	0
308	20240715	133200	33116480	9730	9730	9730	9730	0
309	20240715	133100	33116480	9730	9730	9730	9730	0
310	20240715	133000	33116480	9730	9730	9730	9730	0
311	20240715	132900	33116480	9730	9730	9730	9730	0
312	20240715	132800	33116480	9730	9730	9730	9730	0
313	20240715	132700	33116480	9730	9730	9730	9730	0
314	20240715	132600	33116480	9730	9730	9730	9730	0
315	20240715	132500	33116480	9730	9730	9730	9730	0
316	20240715	132400	33116480	9730	9730	9730	9730	0
317	20240715	132300	33116480	9730	9730	9730	9730	0
318	20240715	132200	33116480	9730	9730	9730	9730	0
319	20240715	132100	33116480	9730	9730	9730	9730	0
320	20240715	132000	33116480	9730	9730	9730	9730	0
321	20240715	131900	33116480	9730	9730	9730	9730	0
322	20240715	131800	33116480	9730	9730	9730	9730	0
323	20240715	131700	33116480	9730	9730	9730	9730	0
324	20240715	131600	33116480	9730	9730	9730	9730	9
325	20240715	131500	33028910	9730	9730	9730	9730	0
326	20240715	131400	33028910	9730	9730	9730	9730	0
327	20240715	131300	33028910	9730	9730	9730	9730	0
328	20240715	131200	33028910	9730	9730	9730	9730	0
329	20240715	131100	33028910	9730	9730	9730	9730	0
330	20240715	131000	33028910	9730	9730	9730	9730	0
331	20240715	130900	33028910	9730	9730	9730	9730	0
332	20240715	130800	33028910	9730	9730	9730	9730	0
333	20240715	130700	33028910	9730	9730	9730	9730	1
334	20240715	130600	33019180	9730	9730	9730	9730	0
335	20240715	130500	33019180	9730	9730	9730	9730	4
336	20240715	130400	32980260	9720	9720	9720	9720	0
337	20240715	130300	32980260	9720	9720	9720	9720	18
338	20240715	130200	32805300	9720	9720	9720	9720	0
339	20240715	130100	32805300	9720	9720	9720	9720	246
340	20240715	130000	30414180	9720	9720	9720	9720	1
341	20240715	125900	30404460	9730	9740	9740	9730	486
342	20240715	125800	25674680	9750	9750	9750	9750	0
343	20240715	125700	25674680	9750	9750	9750	9750	20
344	20240715	125600	25479680	9750	9750	9750	9750	22
345	20240715	125500	25265180	9740	9740	9740	9740	0
346	20240715	125400	25265180	9740	9740	9740	9740	0
347	20240715	125300	25265180	9740	9740	9740	9740	0
348	20240715	125200	25265180	9740	9740	9740	9740	0
349	20240715	125100	25265180	9740	9740	9740	9740	0
350	20240715	125000	25265180	9740	9740	9740	9740	0
351	20240715	124900	25265180	9740	9740	9740	9740	0
352	20240715	124800	25265180	9740	9740	9740	9740	0
353	20240715	124700	25265180	9740	9740	9740	9740	0
354	20240715	124600	25265180	9740	9740	9740	9740	0
355	20240715	124500	25265180	9740	9740	9740	9740	0
356	20240715	124400	25265180	9740	9740	9740	9740	0
357	20240715	124300	25265180	9740	9740	9740	9740	0
358	20240715	124200	25265180	9740	9740	9740	9740	0
359	20240715	124100	25265180	9740	9740	9740	9740	0
360	20240715	124000	25265180	9740	9740	9740	9740	0
361	20240715	123900	25265180	9740	9740	9740	9740	0
362	20240715	123800	25265180	9740	9740	9740	9740	377
363	20240715	123700	21593200	9750	9750	9750	9750	0
364	20240715	123600	21593200	9750	9750	9750	9750	0
365	20240715	123500	21593200	9750	9750	9750	9750	0
366	20240715	123400	21593200	9750	9750	9750	9750	101
367	20240715	123300	20608450	9750	9750	9750	9750	0
368	20240715	123200	20608450	9750	9750	9750	9750	0
369	20240715	123100	20608450	9750	9750	9750	9750	0
370	20240715	123000	20608450	9750	9750	9750	9750	0
371	20240715	122900	20608450	9750	9750	9750	9750	0
372	20240715	122800	20608450	9750	9750	9750	9750	154
373	20240715	122700	19106950	9750	9750	9750	9750	0
374	20240715	122600	19106950	9750	9750	9750	9750	0
375	20240715	122500	19106950	9750	9750	9750	9750	1
376	20240715	122400	19097200	9760	9760	9760	9760	0
377	20240715	122300	19097200	9760	9760	9760	9760	0
378	20240715	122200	19097200	9760	9760	9760	9760	0
379	20240715	122100	19097200	9760	9760	9760	9760	0
380	20240715	122000	19097200	9760	9760	9760	9760	0
381	20240715	121900	19097200	9760	9760	9760	9760	0
382	20240715	121800	19097200	9760	9760	9760	9760	0
383	20240715	121700	19097200	9760	9760	9760	9760	0
384	20240715	121600	19097200	9760	9760	9760	9760	0
385	20240715	121500	19097200	9760	9760	9760	9760	0
386	20240715	121400	19097200	9760	9760	9760	9760	0
387	20240715	121300	19097200	9760	9760	9760	9760	0
388	20240715	121200	19097200	9760	9760	9760	9760	0
389	20240715	121100	19097200	9760	9760	9760	9760	0
390	20240715	121000	19097200	9760	9760	9760	9760	0
391	20240715	120900	19097200	9760	9760	9760	9760	0
392	20240715	120800	19097200	9760	9760	9760	9760	1
393	20240715	120700	19087440	9760	9760	9760	9760	3
394	20240715	120600	19058160	9750	9750	9750	9750	0
395	20240715	120500	19058160	9750	9750	9750	9750	0
396	20240715	120400	19058160	9750	9750	9750	9750	0
397	20240715	120300	19058160	9750	9750	9750	9750	0
398	20240715	120200	19058160	9750	9750	9750	9750	0
399	20240715	120100	19058160	9750	9750	9750	9750	0
400	20240715	120000	19058160	9750	9750	9750	9750	0
401	20240715	115900	19058160	9750	9750	9750	9750	0
402	20240715	115800	19058160	9750	9750	9750	9750	0
403	20240715	115700	19058160	9750	9750	9750	9750	0
404	20240715	115600	19058160	9750	9750	9750	9750	1
405	20240715	115500	19048410	9750	9750	9750	9750	0
406	20240715	115400	19048410	9750	9750	9750	9750	0
407	20240715	115300	19048410	9750	9750	9750	9750	0
408	20240715	115200	19048410	9750	9750	9750	9750	0
409	20240715	115100	19048410	9750	9750	9750	9750	0
410	20240715	115000	19048410	9750	9750	9750	9750	0
411	20240715	114900	19048410	9750	9750	9750	9750	0
412	20240715	114800	19048410	9750	9750	9750	9750	0
413	20240715	114700	19048410	9750	9750	9750	9750	0
414	20240715	114600	19048410	9750	9750	9750	9750	0
415	20240715	114500	19048410	9750	9750	9750	9750	0
416	20240715	114400	19048410	9750	9750	9750	9750	0
417	20240715	114300	19048410	9750	9750	9750	9750	0
418	20240715	114200	19048410	9750	9750	9750	9750	0
419	20240715	114100	19048410	9750	9750	9750	9750	0
420	20240715	114000	19048410	9750	9750	9750	9750	0
421	20240715	113900	19048410	9750	9750	9750	9750	0
422	20240715	113800	19048410	9750	9750	9750	9750	70
423	20240715	113700	18365910	9750	9750	9750	9750	0
424	20240715	113600	18365910	9750	9750	9750	9750	0
425	20240715	113500	18365910	9750	9750	9750	9750	0
426	20240715	113400	18365910	9750	9750	9750	9750	0
427	20240715	113300	18365910	9750	9750	9750	9750	0
428	20240715	113200	18365910	9750	9750	9750	9750	0
429	20240715	113100	18365910	9750	9750	9750	9750	0
430	20240715	113000	18365910	9750	9750	9750	9750	0
431	20240715	112900	18365910	9750	9750	9750	9750	0
432	20240715	112800	18365910	9750	9750	9750	9750	0
433	20240715	112700	18365910	9750	9750	9750	9750	1
434	20240715	112600	18356160	9760	9760	9760	9760	0
435	20240715	112500	18356160	9760	9760	9760	9760	32
436	20240715	112400	18043840	9780	9780	9780	9780	0
437	20240715	112300	18043840	9780	9780	9780	9780	0
438	20240715	112200	18043840	9780	9780	9780	9780	0
439	20240715	112100	18043840	9780	9780	9780	9780	0
440	20240715	112000	18043840	9780	9780	9780	9780	0
441	20240715	111900	18043840	9780	9780	9780	9780	0
442	20240715	111800	18043840	9780	9780	9780	9780	0
443	20240715	111700	18043840	9780	9780	9780	9780	0
444	20240715	111600	18043840	9780	9780	9780	9780	0
445	20240715	111500	18043840	9780	9780	9780	9780	548
446	20240715	111400	12684400	9780	9780	9780	9780	1
447	20240715	111300	12674620	9750	9750	9750	9750	0
448	20240715	111200	12674620	9750	9750	9750	9750	0
449	20240715	111100	12674620	9750	9750	9750	9750	0
450	20240715	111000	12674620	9750	9750	9750	9750	0
451	20240715	110900	12674620	9750	9750	9750	9750	0
452	20240715	110800	12674620	9750	9750	9750	9750	0
453	20240715	110700	12674620	9750	9750	9750	9750	0
454	20240715	110600	12674620	9750	9750	9750	9750	0
455	20240715	110500	12674620	9750	9750	9750	9750	0
456	20240715	110400	12674620	9750	9750	9750	9750	0
457	20240715	110300	12674620	9750	9750	9750	9750	0
458	20240715	110200	12674620	9750	9750	9750	9750	0
459	20240715	110100	12674620	9750	9750	9750	9750	0
460	20240715	110000	12674620	9750	9750	9750	9750	0
461	20240715	105900	12674620	9750	9750	9750	9750	2
462	20240715	105800	12655120	9750	9750	9750	9750	1
463	20240715	105700	12645370	9780	9780	9780	9780	0
464	20240715	105600	12645370	9780	9780	9780	9780	0
465	20240715	105500	12645370	9780	9780	9780	9780	0
466	20240715	105400	12645370	9780	9780	9780	9780	0
467	20240715	105300	12645370	9780	9780	9780	9780	0
468	20240715	105200	12645370	9780	9780	9780	9780	0
469	20240715	105100	12645370	9780	9780	9780	9780	0
470	20240715	105000	12645370	9780	9780	9780	9780	0
471	20240715	104900	12645370	9780	9780	9780	9780	0
472	20240715	104800	12645370	9780	9780	9780	9780	0
473	20240715	104700	12645370	9780	9780	9780	9780	0
474	20240715	104600	12645370	9780	9780	9780	9780	0
475	20240715	104500	12645370	9780	9780	9780	9780	0
476	20240715	104400	12645370	9780	9780	9780	9780	0
477	20240715	104300	12645370	9780	9780	9780	9780	0
478	20240715	104200	12645370	9780	9780	9780	9780	0
479	20240715	104100	12645370	9780	9770	9780	9770	16
480	20240715	104000	12489040	9740	9740	9740	9740	0
481	20240715	103900	12489040	9740	9740	9740	9740	1
482	20240715	103800	12479300	9740	9740	9740	9740	0
483	20240715	103700	12479300	9740	9740	9740	9740	0
484	20240715	103600	12479300	9740	9740	9740	9740	0
485	20240715	103500	12479300	9740	9740	9740	9740	0
486	20240715	103400	12479300	9740	9740	9740	9740	0
487	20240715	103300	12479300	9740	9740	9740	9740	0
488	20240715	103200	12479300	9740	9740	9740	9740	0
489	20240715	103100	12479300	9740	9740	9740	9740	0
490	20240715	103000	12479300	9740	9740	9740	9740	0
491	20240715	102900	12479300	9740	9740	9740	9740	1
492	20240715	102800	12469560	9780	9780	9780	9780	0
493	20240715	102700	12469560	9780	9780	9780	9780	0
494	20240715	102600	12469560	9780	9780	9780	9780	0
495	20240715	102500	12469560	9780	9780	9780	9780	0
496	20240715	102400	12469560	9780	9780	9780	9780	0
497	20240715	102300	12469560	9780	9780	9780	9780	0
498	20240715	102200	12469560	9780	9780	9780	9780	0
499	20240715	102100	12469560	9780	9780	9780	9780	0
500	20240715	102000	12469560	9780	9780	9780	9780	1
501	20240715	101900	12459780	9770	9770	9770	9770	11
502	20240715	101800	12352310	9730	9730	9730	9730	0
503	20240715	101700	12352310	9730	9730	9730	9730	0
504	20240715	101600	12352310	9730	9730	9730	9730	0
505	20240715	101500	12352310	9730	9740	9740	9730	34
506	20240715	101400	12021280	9750	9750	9750	9750	43
507	20240715	101300	11602030	9760	9760	9760	9760	0
508	20240715	101200	11602030	9760	9760	9760	9760	1
509	20240715	101100	11592270	9760	9760	9760	9760	0
510	20240715	101000	11592270	9760	9760	9760	9760	64
511	20240715	100900	10967630	9770	9770	9770	9770	0
512	20240715	100800	10967630	9770	9770	9770	9770	1
513	20240715	100700	10957860	9770	9770	9770	9770	0
514	20240715	100600	10957860	9770	9770	9770	9770	1
515	20240715	100500	10948090	9770	9770	9770	9770	0
516	20240715	100400	10948090	9770	9770	9770	9770	256
517	20240715	100300	8446970	9780	9780	9780	9780	0
518	20240715	100200	8446970	9780	9780	9780	9780	49
519	20240715	100100	7967750	9780	9780	9780	9780	0
520	20240715	100000	7967750	9780	9780	9780	9780	1
521	20240715	095900	7957970	9770	9770	9770	9770	1
522	20240715	095800	7948200	9780	9780	9780	9780	0
523	20240715	095700	7948200	9780	9780	9780	9780	0
524	20240715	095600	7948200	9780	9780	9780	9780	1
525	20240715	095500	7938420	9780	9780	9780	9780	10
526	20240715	095400	7840620	9770	9770	9770	9770	0
527	20240715	095300	7840620	9770	9770	9770	9770	200
528	20240715	095200	5886620	9780	9780	9780	9780	0
529	20240715	095100	5886620	9780	9780	9780	9780	0
530	20240715	095000	5886620	9780	9780	9780	9780	0
531	20240715	094900	5886620	9780	9780	9780	9780	0
532	20240715	094800	5886620	9780	9780	9780	9780	0
533	20240715	094700	5886620	9780	9780	9780	9780	0
534	20240715	094600	5886620	9780	9780	9780	9780	0
535	20240715	094500	5886620	9780	9780	9780	9780	0
536	20240715	094400	5886620	9780	9780	9780	9780	0
537	20240715	094300	5886620	9780	9780	9780	9780	1
538	20240715	094200	5876840	9770	9770	9770	9770	0
539	20240715	094100	5876840	9770	9770	9770	9770	0
540	20240715	094000	5876840	9770	9770	9770	9770	0
541	20240715	093900	5876840	9770	9770	9770	9770	16
542	20240715	093800	5720520	9780	9780	9780	9780	0
543	20240715	093700	5720520	9780	9780	9780	9780	1
544	20240715	093600	5710740	9770	9770	9770	9770	0
545	20240715	093500	5710740	9770	9770	9770	9770	0
546	20240715	093400	5710740	9770	9770	9770	9770	0
547	20240715	093300	5710740	9770	9770	9770	9770	0
548	20240715	093200	5710740	9770	9770	9770	9770	0
549	20240715	093100	5710740	9770	9770	9770	9770	0
550	20240715	093000	5710740	9770	9770	9770	9770	1
551	20240715	092900	5700970	9780	9780	9780	9780	0
552	20240715	092800	5700970	9780	9780	9780	9780	64
553	20240715	092700	5075050	9770	9770	9770	9770	100
554	20240715	092600	4098050	9780	9780	9780	9780	251
555	20240715	092500	1643270	9780	9780	9780	9780	0
556	20240715	092400	1643270	9780	9780	9780	9780	0
557	20240715	092300	1643270	9780	9780	9780	9780	0
558	20240715	092200	1643270	9780	9780	9780	9780	0
559	20240715	092100	1643270	9780	9780	9780	9780	50
560	20240715	092000	1154270	9780	9780	9780	9780	0
561	20240715	091900	1154270	9780	9780	9780	9780	0
562	20240715	091800	1154270	9780	9780	9780	9780	0
563	20240715	091700	1154270	9780	9780	9780	9780	0
564	20240715	091600	1154270	9780	9780	9780	9780	0
565	20240715	091500	1154270	9780	9780	9780	9780	0
566	20240715	091400	1154270	9780	9780	9780	9780	0
567	20240715	091300	1154270	9780	9780	9780	9780	0
568	20240715	091200	1154270	9780	9790	9790	9780	30
569	20240715	091100	860640	9780	9780	9780	9780	0
570	20240715	091000	860640	9780	9780	9780	9780	0
571	20240715	090900	860640	9780	9780	9780	9780	0
572	20240715	090800	860640	9780	9780	9780	9780	0
573	20240715	090700	860640	9780	9780	9780	9780	0
574	20240715	090600	860640	9780	9780	9780	9780	0
575	20240715	090500	860640	9780	9780	9780	9780	0
576	20240715	090400	860640	9780	9780	9780	9780	0
577	20240715	090300	860640	9780	9780	9780	9780	0
578	20240715	090200	860640	9780	9780	9780	9780	0
579	20240715	090100	860640	9780	9780	9780	9780	1
580	20240715	090000	850860	9780	9780	9780	9780	87