KissMeData/002620/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	183800	91144640	9690	9690	9690	9690	40
3	20240716	183700	91144640	9690	9690	9690	9690	0
4	20240716	183600	91144640	9690	9690	9690	9690	0
5	20240716	183500	91144640	9690	9690	9690	9690	0
6	20240716	183400	91144640	9690	9690	9690	9690	0
7	20240716	183300	91144640	9690	9690	9690	9690	0
8	20240716	183200	91144640	9690	9690	9690	9690	0
9	20240716	183100	91144640	9690	9690	9690	9690	0
10	20240716	183000	91144640	9690	9690	9690	9690	0
11	20240716	182900	91144640	9690	9690	9690	9690	0
12	20240716	182800	91144640	9690	9690	9690	9690	0
13	20240716	182700	91144640	9690	9690	9690	9690	0
14	20240716	182600	91144640	9690	9690	9690	9690	0
15	20240716	182500	91144640	9690	9690	9690	9690	0
16	20240716	182400	91144640	9690	9690	9690	9690	0
17	20240716	182300	91144640	9690	9690	9690	9690	0
18	20240716	182200	91144640	9690	9690	9690	9690	0
19	20240716	182100	91144640	9690	9690	9690	9690	0
20	20240716	182000	91144640	9690	9690	9690	9690	0
21	20240716	181900	91144640	9690	9690	9690	9690	0
22	20240716	181800	91144640	9690	9690	9690	9690	0
23	20240716	181700	91144640	9690	9690	9690	9690	0
24	20240716	181600	91144640	9690	9690	9690	9690	0
25	20240716	181500	91144640	9690	9690	9690	9690	0
26	20240716	181400	91144640	9690	9690	9690	9690	0
27	20240716	181300	91144640	9690	9690	9690	9690	0
28	20240716	181200	91144640	9690	9690	9690	9690	0
29	20240716	181100	91144640	9690	9690	9690	9690	0
30	20240716	181000	91144640	9690	9690	9690	9690	0
31	20240716	180900	91144640	9690	9690	9690	9690	0
32	20240716	180800	91144640	9690	9690	9690	9690	40
33	20240716	180700	91144640	9690	9690	9690	9690	0
34	20240716	180600	91144640	9690	9690	9690	9690	0
35	20240716	180500	91144640	9690	9690	9690	9690	0
36	20240716	180400	91144640	9690	9690	9690	9690	0
37	20240716	180300	91144640	9690	9690	9690	9690	0
38	20240716	180200	91144640	9690	9690	9690	9690	0
39	20240716	180100	91144640	9690	9690	9690	9690	0
40	20240716	180000	91144640	9690	9690	9690	9690	0
41	20240716	175900	91144640	9690	9690	9690	9690	0
42	20240716	175800	91144640	9690	9690	9690	9690	0
43	20240716	175700	91144640	9690	9690	9690	9690	0
44	20240716	175600	91144640	9690	9690	9690	9690	0
45	20240716	175500	91144640	9690	9690	9690	9690	0
46	20240716	175400	91144640	9690	9690	9690	9690	0
47	20240716	175300	91144640	9690	9690	9690	9690	0
48	20240716	175200	91144640	9690	9690	9690	9690	0
49	20240716	175100	91144640	9690	9690	9690	9690	0
50	20240716	175000	91144640	9690	9690	9690	9690	0
51	20240716	174900	91144640	9690	9690	9690	9690	0
52	20240716	174800	91144640	9690	9690	9690	9690	0
53	20240716	174700	91144640	9690	9690	9690	9690	0
54	20240716	174600	91144640	9690	9690	9690	9690	0
55	20240716	174500	91144640	9690	9690	9690	9690	0
56	20240716	174400	91144640	9690	9690	9690	9690	0
57	20240716	174300	91144640	9690	9690	9690	9690	0
58	20240716	174200	91144640	9690	9690	9690	9690	0
59	20240716	174100	91144640	9690	9690	9690	9690	0
60	20240716	174000	91144640	9690	9690	9690	9690	0
61	20240716	173900	91144640	9690	9690	9690	9690	0
62	20240716	173800	91144640	9690	9690	9690	9690	40
63	20240716	173700	91144640	9690	9690	9690	9690	0
64	20240716	173600	91144640	9690	9690	9690	9690	0
65	20240716	173500	91144640	9690	9690	9690	9690	0
66	20240716	173400	91144640	9690	9690	9690	9690	0
67	20240716	173300	91144640	9690	9690	9690	9690	0
68	20240716	173200	91144640	9690	9690	9690	9690	0
69	20240716	173100	91144640	9690	9690	9690	9690	0
70	20240716	173000	91144640	9690	9690	9690	9690	0
71	20240716	172900	91144640	9690	9690	9690	9690	0
72	20240716	172800	91144640	9690	9690	9690	9690	0
73	20240716	172700	91144640	9690	9690	9690	9690	0
74	20240716	172600	91144640	9690	9690	9690	9690	0
75	20240716	172500	91144640	9690	9690	9690	9690	0
76	20240716	172400	91144640	9690	9690	9690	9690	0
77	20240716	172300	91144640	9690	9690	9690	9690	0
78	20240716	172200	91144640	9690	9690	9690	9690	0
79	20240716	172100	91144640	9690	9690	9690	9690	0
80	20240716	172000	91144640	9690	9690	9690	9690	0
81	20240716	171900	91144640	9690	9690	9690	9690	0
82	20240716	171800	91144640	9690	9690	9690	9690	0
83	20240716	171700	91144640	9690	9690	9690	9690	0
84	20240716	171600	91144640	9690	9690	9690	9690	0
85	20240716	171500	91144640	9690	9690	9690	9690	0
86	20240716	171400	91144640	9690	9690	9690	9690	0
87	20240716	171300	91144640	9690	9690	9690	9690	0
88	20240716	171200	91144640	9690	9690	9690	9690	0
89	20240716	171100	91144640	9690	9690	9690	9690	0
90	20240716	171000	91144640	9690	9690	9690	9690	0
91	20240716	170900	91144640	9690	9690	9690	9690	0
92	20240716	170800	91144640	9690	9690	9690	9690	40
93	20240716	170700	91144640	9690	9690	9690	9690	0
94	20240716	170600	91144640	9690	9690	9690	9690	0
95	20240716	170500	91144640	9690	9690	9690	9690	0
96	20240716	170400	91144640	9690	9690	9690	9690	0
97	20240716	170300	91144640	9690	9690	9690	9690	0
98	20240716	170200	91144640	9690	9690	9690	9690	0
99	20240716	170100	91144640	9690	9690	9690	9690	0
100	20240716	170000	91144640	9690	9690	9690	9690	0
101	20240716	165900	91144640	9690	9690	9690	9690	0
102	20240716	165800	91144640	9690	9690	9690	9690	0
103	20240716	165700	91144640	9690	9690	9690	9690	0
104	20240716	165600	91144640	9690	9690	9690	9690	0
105	20240716	165500	91144640	9690	9690	9690	9690	0
106	20240716	165400	91144640	9690	9690	9690	9690	0
107	20240716	165300	91144640	9690	9690	9690	9690	0
108	20240716	165200	91144640	9690	9690	9690	9690	0
109	20240716	165100	91144640	9690	9690	9690	9690	0
110	20240716	165000	91144640	9690	9690	9690	9690	0
111	20240716	164900	91144640	9690	9690	9690	9690	0
112	20240716	164800	91144640	9690	9690	9690	9690	0
113	20240716	164700	91144640	9690	9690	9690	9690	0
114	20240716	164600	91144640	9690	9690	9690	9690	0
115	20240716	164500	91144640	9690	9690	9690	9690	0
116	20240716	164400	91144640	9690	9690	9690	9690	0
117	20240716	164300	91144640	9690	9690	9690	9690	0
118	20240716	164200	91144640	9690	9690	9690	9690	0
119	20240716	164100	91144640	9690	9690	9690	9690	0
120	20240716	164000	91144640	9690	9690	9690	9690	0
121	20240716	163900	91144640	9690	9690	9690	9690	0
122	20240716	163800	91144640	9690	9690	9690	9690	40
123	20240716	163700	91144640	9690	9690	9690	9690	0
124	20240716	163600	91144640	9690	9690	9690	9690	0
125	20240716	163500	91144640	9690	9690	9690	9690	0
126	20240716	163400	91144640	9690	9690	9690	9690	0
127	20240716	163300	91144640	9690	9690	9690	9690	0
128	20240716	163200	91144640	9690	9690	9690	9690	0
129	20240716	163100	91144640	9690	9690	9690	9690	0
130	20240716	163000	91144640	9690	9690	9690	9690	0
131	20240716	162900	91144640	9690	9690	9690	9690	0
132	20240716	162800	91144640	9690	9690	9690	9690	0
133	20240716	162700	91144640	9690	9690	9690	9690	0
134	20240716	162600	91144640	9690	9690	9690	9690	0
135	20240716	162500	91144640	9690	9690	9690	9690	0
136	20240716	162400	91144640	9690	9690	9690	9690	0
137	20240716	162300	91144640	9690	9690	9690	9690	0
138	20240716	162200	91144640	9690	9690	9690	9690	0
139	20240716	162100	91144640	9690	9690	9690	9690	0
140	20240716	162000	91144640	9690	9690	9690	9690	0
141	20240716	161900	91144640	9690	9690	9690	9690	0
142	20240716	161800	91144640	9690	9690	9690	9690	0
143	20240716	161700	91144640	9690	9690	9690	9690	0
144	20240716	161600	91144640	9690	9690	9690	9690	0
145	20240716	161500	91144640	9690	9690	9690	9690	0
146	20240716	161400	91144640	9690	9690	9690	9690	0
147	20240716	161300	91144640	9690	9690	9690	9690	0
148	20240716	161200	91144640	9690	9690	9690	9690	0
149	20240716	161100	91144640	9690	9690	9690	9690	0
150	20240716	161000	91144640	9690	9690	9690	9690	0
151	20240716	160900	91144640	9690	9690	9690	9690	0
152	20240716	160800	91144640	9690	9690	9690	9690	40
153	20240716	160700	91144640	9690	9690	9690	9690	0
154	20240716	160600	91144640	9690	9690	9690	9690	0
155	20240716	160500	91144640	9690	9690	9690	9690	0
156	20240716	160400	91144640	9690	9690	9690	9690	0
157	20240716	160300	91144640	9690	9690	9690	9690	0
158	20240716	160200	91144640	9690	9690	9690	9690	0
159	20240716	160100	91144640	9690	9690	9690	9690	0
160	20240716	160000	91144640	9690	9690	9690	9690	0
161	20240716	155900	91144640	9690	9690	9690	9690	0
162	20240716	155800	91144640	9690	9690	9690	9690	0
163	20240716	155700	91144640	9690	9690	9690	9690	0
164	20240716	155600	91144640	9690	9690	9690	9690	0
165	20240716	155500	91144640	9690	9690	9690	9690	0
166	20240716	155400	91144640	9690	9690	9690	9690	0
167	20240716	155300	91144640	9690	9690	9690	9690	0
168	20240716	155200	91144640	9690	9690	9690	9690	0
169	20240716	155100	91144640	9690	9690	9690	9690	0
170	20240716	155000	91144640	9690	9690	9690	9690	0
171	20240716	154900	91144640	9690	9690	9690	9690	0
172	20240716	154800	91144640	9690	9690	9690	9690	0
173	20240716	154700	91144640	9690	9690	9690	9690	0
174	20240716	154600	91144640	9690	9690	9690	9690	0
175	20240716	154500	91144640	9690	9690	9690	9690	0
176	20240716	154400	91144640	9690	9690	9690	9690	0
177	20240716	154300	91144640	9690	9690	9690	9690	0
178	20240716	154200	91144640	9690	9690	9690	9690	0
179	20240716	154100	91144640	9690	9690	9690	9690	0
180	20240716	154000	91144640	9690	9690	9690	9690	0
181	20240716	153900	91144640	9690	9690	9690	9690	0
182	20240716	153800	91144640	9690	9690	9690	9690	40
183	20240716	153700	91144640	9690	9690	9690	9690	0
184	20240716	153600	91144640	9690	9690	9690	9690	0
185	20240716	153500	91144640	9690	9690	9690	9690	0
186	20240716	153400	91144640	9690	9690	9690	9690	0
187	20240716	153300	91144640	9690	9690	9690	9690	0
188	20240716	153200	91144640	9690	9690	9690	9690	0
189	20240716	153100	91144640	9690	9690	9690	9690	0
190	20240716	153000	91144640	9690	9690	9690	9690	40
191	20240716	152900	90757040	9710	9710	9710	9710	0
192	20240716	152800	90757040	9710	9710	9710	9710	0
193	20240716	152700	90757040	9710	9710	9710	9710	0
194	20240716	152600	90757040	9710	9710	9710	9710	0
195	20240716	152500	90757040	9710	9710	9710	9710	0
196	20240716	152400	90757040	9710	9710	9710	9710	0
197	20240716	152300	90757040	9710	9710	9710	9710	0
198	20240716	152200	90757040	9710	9710	9710	9710	0
199	20240716	152100	90757040	9710	9710	9710	9710	0
200	20240716	152000	90757040	9710	9710	9710	9710	0
201	20240716	151900	90757040	9710	9710	9710	9710	1
202	20240716	151800	90747330	9640	9640	9640	9640	0
203	20240716	151700	90747330	9640	9640	9640	9640	0
204	20240716	151600	90747330	9640	9640	9640	9640	17
205	20240716	151500	90583450	9650	9650	9650	9650	44
206	20240716	151400	90158850	9650	9650	9650	9650	10
207	20240716	151300	90062350	9650	9650	9650	9650	0
208	20240716	151200	90062350	9650	9650	9650	9650	0
209	20240716	151100	90062350	9650	9650	9650	9650	1
210	20240716	151000	90052700	9650	9650	9650	9650	0
211	20240716	150900	90052700	9650	9650	9650	9650	0
212	20240716	150800	90052700	9650	9650	9650	9650	0
213	20240716	150700	90052700	9650	9650	9650	9650	0
214	20240716	150600	90052700	9650	9650	9650	9650	30
215	20240716	150500	89763200	9660	9660	9660	9660	0
216	20240716	150400	89763200	9660	9660	9660	9660	1
217	20240716	150300	89753540	9660	9660	9660	9660	0
218	20240716	150200	89753540	9660	9660	9660	9660	0
219	20240716	150100	89753540	9660	9660	9660	9660	0
220	20240716	150000	89753540	9660	9660	9660	9660	6
221	20240716	145900	89695580	9660	9660	9660	9660	6
222	20240716	145800	89637620	9660	9660	9660	9660	500
223	20240716	145700	84807620	9660	9660	9660	9660	0
224	20240716	145600	84807620	9660	9660	9660	9660	0
225	20240716	145500	84807620	9660	9660	9660	9660	0
226	20240716	145400	84807620	9660	9660	9660	9660	0
227	20240716	145300	84807620	9660	9660	9660	9660	0
228	20240716	145200	84807620	9660	9660	9660	9660	0
229	20240716	145100	84807620	9660	9660	9660	9660	195
230	20240716	145000	82923920	9690	9690	9690	9690	0
231	20240716	144900	82923920	9690	9690	9690	9690	0
232	20240716	144800	82923920	9690	9690	9690	9690	0
233	20240716	144700	82923920	9690	9690	9690	9690	0
234	20240716	144600	82923920	9690	9690	9690	9690	1
235	20240716	144500	82914230	9710	9710	9710	9710	0
236	20240716	144400	82914230	9710	9710	9710	9710	0
237	20240716	144300	82914230	9710	9690	9710	9690	154
238	20240716	144200	81419820	9690	9690	9690	9690	129
239	20240716	144100	80169810	9690	9690	9690	9690	0
240	20240716	144000	80169810	9690	9690	9690	9690	0
241	20240716	143900	80169810	9690	9690	9690	9690	0
242	20240716	143800	80169810	9690	9690	9690	9690	0
243	20240716	143700	80169810	9690	9690	9690	9690	0
244	20240716	143600	80169810	9690	9690	9690	9690	0
245	20240716	143500	80169810	9690	9690	9690	9690	1
246	20240716	143400	80160120	9660	9660	9660	9660	0
247	20240716	143300	80160120	9660	9670	9670	9660	233
248	20240716	143200	77908290	9670	9670	9670	9670	0
249	20240716	143100	77908290	9670	9670	9670	9670	0
250	20240716	143000	77908290	9670	9670	9670	9670	0
251	20240716	142900	77908290	9670	9670	9670	9670	0
252	20240716	142800	77908290	9670	9670	9670	9670	0
253	20240716	142700	77908290	9670	9670	9670	9670	0
254	20240716	142600	77908290	9670	9670	9670	9670	0
255	20240716	142500	77908290	9670	9670	9670	9670	0
256	20240716	142400	77908290	9670	9670	9670	9670	0
257	20240716	142300	77908290	9670	9670	9670	9670	0
258	20240716	142200	77908290	9670	9670	9670	9670	19
259	20240716	142100	77724560	9670	9670	9670	9670	0
260	20240716	142000	77724560	9670	9670	9670	9670	20
261	20240716	141900	77531160	9680	9680	9680	9680	10
262	20240716	141800	77434360	9680	9680	9680	9680	0
263	20240716	141700	77434360	9680	9680	9680	9680	0
264	20240716	141600	77434360	9680	9680	9680	9680	0
265	20240716	141500	77434360	9680	9680	9680	9680	8
266	20240716	141400	77356920	9680	9680	9680	9680	0
267	20240716	141300	77356920	9680	9680	9680	9680	0
268	20240716	141200	77356920	9680	9680	9680	9680	0
269	20240716	141100	77356920	9680	9680	9680	9680	0
270	20240716	141000	77356920	9680	9680	9680	9680	0
271	20240716	140900	77356920	9680	9680	9680	9680	0
272	20240716	140800	77356920	9680	9680	9680	9680	0
273	20240716	140700	77356920	9680	9680	9680	9680	0
274	20240716	140600	77356920	9680	9680	9680	9680	0
275	20240716	140500	77356920	9680	9680	9680	9680	0
276	20240716	140400	77356920	9680	9680	9680	9680	0
277	20240716	140300	77356920	9680	9680	9680	9680	7
278	20240716	140200	77289160	9680	9680	9680	9680	170
279	20240716	140100	75643560	9700	9700	9700	9700	0
280	20240716	140000	75643560	9700	9700	9700	9700	0
281	20240716	135900	75643560	9700	9700	9700	9700	0
282	20240716	135800	75643560	9700	9700	9700	9700	0
283	20240716	135700	75643560	9700	9700	9700	9700	0
284	20240716	135600	75643560	9700	9700	9700	9700	0
285	20240716	135500	75643560	9700	9700	9700	9700	0
286	20240716	135400	75643560	9700	9700	9700	9700	0
287	20240716	135300	75643560	9700	9700	9700	9700	0
288	20240716	135200	75643560	9700	9700	9700	9700	10
289	20240716	135100	75546560	9700	9700	9700	9700	1
290	20240716	135000	75536860	9690	9690	9690	9690	0
291	20240716	134900	75536860	9690	9690	9690	9690	0
292	20240716	134800	75536860	9690	9690	9690	9690	0
293	20240716	134700	75536860	9690	9690	9690	9690	0
294	20240716	134600	75536860	9690	9690	9690	9690	232
295	20240716	134500	73288780	9690	9690	9690	9690	0
296	20240716	134400	73288780	9690	9690	9690	9690	0
297	20240716	134300	73288780	9690	9690	9690	9690	0
298	20240716	134200	73288780	9690	9690	9690	9690	0
299	20240716	134100	73288780	9690	9690	9690	9690	0
300	20240716	134000	73288780	9690	9690	9690	9690	0
301	20240716	133900	73288780	9690	9690	9690	9690	0
302	20240716	133800	73288780	9690	9690	9690	9690	286
303	20240716	133700	70517440	9710	9710	9710	9710	0
304	20240716	133600	70517440	9710	9710	9710	9710	0
305	20240716	133500	70517440	9710	9710	9710	9710	0
306	20240716	133400	70517440	9710	9710	9710	9710	0
307	20240716	133300	70517440	9710	9710	9710	9710	0
308	20240716	133200	70517440	9710	9710	9710	9710	0
309	20240716	133100	70517440	9710	9710	9710	9710	0
310	20240716	133000	70517440	9710	9710	9710	9710	0
311	20240716	132900	70517440	9710	9710	9710	9710	0
312	20240716	132800	70517440	9710	9710	9710	9710	0
313	20240716	132700	70517440	9710	9710	9710	9710	0
314	20240716	132600	70517440	9710	9710	9710	9710	0
315	20240716	132500	70517440	9710	9710	9710	9710	0
316	20240716	132400	70517440	9710	9710	9710	9710	0
317	20240716	132300	70517440	9710	9710	9710	9710	0
318	20240716	132200	70517440	9710	9710	9710	9710	0
319	20240716	132100	70517440	9710	9710	9710	9710	0
320	20240716	132000	70517440	9710	9710	9710	9710	0
321	20240716	131900	70517440	9710	9710	9710	9710	1
322	20240716	131800	70507730	9680	9680	9680	9680	0
323	20240716	131700	70507730	9680	9680	9680	9680	0
324	20240716	131600	70507730	9680	9680	9680	9680	0
325	20240716	131500	70507730	9680	9680	9680	9680	0
326	20240716	131400	70507730	9680	9680	9680	9680	4
327	20240716	131300	70469010	9710	9710	9710	9710	0
328	20240716	131200	70469010	9710	9710	9710	9710	0
329	20240716	131100	70469010	9710	9710	9710	9710	1
330	20240716	131000	70459300	9680	9680	9680	9680	0
331	20240716	130900	70459300	9680	9680	9680	9680	2
332	20240716	130800	70439940	9680	9680	9680	9680	0
333	20240716	130700	70439940	9680	9680	9680	9680	0
334	20240716	130600	70439940	9680	9680	9680	9680	0
335	20240716	130500	70439940	9680	9680	9680	9680	0
336	20240716	130400	70439940	9680	9680	9680	9680	91
337	20240716	130300	69559060	9710	9710	9710	9710	0
338	20240716	130200	69559060	9710	9710	9710	9710	0
339	20240716	130100	69559060	9710	9710	9710	9710	0
340	20240716	130000	69559060	9710	9710	9710	9710	100
341	20240716	125900	68588060	9710	9690	9710	9690	200
342	20240716	125800	66646540	9680	9680	9680	9680	0
343	20240716	125700	66646540	9680	9680	9680	9680	0
344	20240716	125600	66646540	9680	9680	9680	9680	0
345	20240716	125500	66646540	9680	9680	9680	9680	0
346	20240716	125400	66646540	9680	9680	9680	9680	0
347	20240716	125300	66646540	9680	9680	9680	9680	0
348	20240716	125200	66646540	9680	9680	9680	9680	0
349	20240716	125100	66646540	9680	9680	9680	9680	0
350	20240716	125000	66646540	9680	9680	9680	9680	0
351	20240716	124900	66646540	9680	9680	9680	9680	0
352	20240716	124800	66646540	9680	9680	9680	9680	0
353	20240716	124700	66646540	9680	9680	9680	9680	0
354	20240716	124600	66646540	9680	9680	9680	9680	0
355	20240716	124500	66646540	9680	9680	9680	9680	0
356	20240716	124400	66646540	9680	9680	9680	9680	0
357	20240716	124300	66646540	9680	9680	9680	9680	0
358	20240716	124200	66646540	9680	9680	9680	9680	0
359	20240716	124100	66646540	9680	9680	9680	9680	0
360	20240716	124000	66646540	9680	9680	9680	9680	0
361	20240716	123900	66646540	9680	9680	9680	9680	0
362	20240716	123800	66646540	9680	9680	9680	9680	0
363	20240716	123700	66646540	9680	9680	9680	9680	0
364	20240716	123600	66646540	9680	9680	9680	9680	0
365	20240716	123500	66646540	9680	9680	9680	9680	0
366	20240716	123400	66646540	9680	9680	9680	9680	0
367	20240716	123300	66646540	9680	9680	9680	9680	0
368	20240716	123200	66646540	9680	9680	9680	9680	0
369	20240716	123100	66646540	9680	9680	9680	9680	0
370	20240716	123000	66646540	9680	9680	9680	9680	0
371	20240716	122900	66646540	9680	9680	9680	9680	0
372	20240716	122800	66646540	9680	9680	9680	9680	0
373	20240716	122700	66646540	9680	9680	9680	9680	0
374	20240716	122600	66646540	9680	9680	9680	9680	211
375	20240716	122500	64604060	9680	9680	9680	9680	0
376	20240716	122400	64604060	9680	9680	9680	9680	3
377	20240716	122300	64575020	9680	9680	9680	9680	0
378	20240716	122200	64575020	9680	9680	9680	9680	0
379	20240716	122100	64575020	9680	9680	9680	9680	0
380	20240716	122000	64575020	9680	9680	9680	9680	0
381	20240716	121900	64575020	9680	9680	9680	9680	0
382	20240716	121800	64575020	9680	9680	9680	9680	0
383	20240716	121700	64575020	9680	9680	9680	9680	2
384	20240716	121600	64555660	9620	9620	9620	9620	0
385	20240716	121500	64555660	9620	9620	9620	9620	0
386	20240716	121400	64555660	9620	9620	9620	9620	0
387	20240716	121300	64555660	9620	9620	9620	9620	0
388	20240716	121200	64555660	9620	9620	9620	9620	0
389	20240716	121100	64555660	9620	9620	9620	9620	0
390	20240716	121000	64555660	9620	9620	9620	9620	0
391	20240716	120900	64555660	9620	9620	9620	9620	0
392	20240716	120800	64555660	9620	9620	9620	9620	0
393	20240716	120700	64555660	9620	9620	9620	9620	0
394	20240716	120600	64555660	9620	9620	9620	9620	0
395	20240716	120500	64555660	9620	9620	9620	9620	0
396	20240716	120400	64555660	9620	9620	9620	9620	0
397	20240716	120300	64555660	9620	9620	9620	9620	0
398	20240716	120200	64555660	9620	9620	9620	9620	0
399	20240716	120100	64555660	9620	9620	9620	9620	0
400	20240716	120000	64555660	9620	9620	9620	9620	0
401	20240716	115900	64555660	9620	9620	9620	9620	0
402	20240716	115800	64555660	9620	9620	9620	9620	0
403	20240716	115700	64555660	9620	9620	9620	9620	0
404	20240716	115600	64555660	9620	9620	9620	9620	0
405	20240716	115500	64555660	9620	9640	9640	9610	1518
406	20240716	115400	49952610	9650	9650	9650	9650	0
407	20240716	115300	49952610	9650	9650	9650	9650	0
408	20240716	115200	49952610	9650	9650	9650	9650	0
409	20240716	115100	49952610	9650	9650	9650	9650	3
410	20240716	115000	49923660	9660	9660	9660	9660	0
411	20240716	114900	49923660	9660	9660	9660	9660	0
412	20240716	114800	49923660	9660	9660	9660	9660	0
413	20240716	114700	49923660	9660	9660	9660	9660	0
414	20240716	114600	49923660	9660	9660	9660	9660	0
415	20240716	114500	49923660	9660	9660	9660	9660	0
416	20240716	114400	49923660	9660	9660	9660	9660	0
417	20240716	114300	49923660	9660	9660	9660	9660	0
418	20240716	114200	49923660	9660	9660	9660	9660	0
419	20240716	114100	49923660	9660	9650	9660	9650	122
420	20240716	114000	48746040	9630	9630	9630	9630	0
421	20240716	113900	48746040	9630	9630	9630	9630	0
422	20240716	113800	48746040	9630	9630	9630	9630	0
423	20240716	113700	48746040	9630	9630	9630	9630	0
424	20240716	113600	48746040	9630	9630	9630	9630	0
425	20240716	113500	48746040	9630	9630	9630	9630	0
426	20240716	113400	48746040	9630	9630	9630	9630	0
427	20240716	113300	48746040	9630	9630	9630	9630	15
428	20240716	113200	48601590	9630	9630	9630	9630	108
429	20240716	113100	47561550	9660	9660	9660	9660	0
430	20240716	113000	47561550	9660	9660	9660	9660	0
431	20240716	112900	47561550	9660	9660	9660	9660	1
432	20240716	112800	47551890	9660	9660	9660	9660	1
433	20240716	112700	47542230	9630	9630	9630	9630	0
434	20240716	112600	47542230	9630	9630	9630	9630	56
435	20240716	112500	47002950	9620	9620	9620	9620	57
436	20240716	112400	46454610	9620	9620	9620	9620	0
437	20240716	112300	46454610	9620	9630	9660	9620	241
438	20240716	112200	44136010	9630	9650	9650	9630	190
439	20240716	112100	42306090	9630	9640	9640	9630	600
440	20240716	112000	36525760	9650	9650	9650	9650	35
441	20240716	111900	36188010	9650	9650	9650	9650	0
442	20240716	111800	36188010	9650	9650	9650	9650	0
443	20240716	111700	36188010	9650	9670	9670	9650	300
444	20240716	111600	33291410	9700	9700	9700	9700	0
445	20240716	111500	33291410	9700	9700	9700	9700	0
446	20240716	111400	33291410	9700	9700	9700	9700	0
447	20240716	111300	33291410	9700	9700	9700	9700	0
448	20240716	111200	33291410	9700	9700	9700	9700	0
449	20240716	111100	33291410	9700	9700	9700	9700	10
450	20240716	111000	33194410	9720	9720	9720	9720	0
451	20240716	110900	33194410	9720	9720	9720	9720	0
452	20240716	110800	33194410	9720	9720	9720	9720	0
453	20240716	110700	33194410	9720	9720	9720	9720	0
454	20240716	110600	33194410	9720	9720	9720	9720	0
455	20240716	110500	33194410	9720	9720	9720	9720	0
456	20240716	110400	33194410	9720	9720	9720	9720	0
457	20240716	110300	33194410	9720	9720	9720	9720	0
458	20240716	110200	33194410	9720	9720	9720	9720	0
459	20240716	110100	33194410	9720	9720	9720	9720	0
460	20240716	110000	33194410	9720	9720	9720	9720	0
461	20240716	105900	33194410	9720	9720	9720	9720	0
462	20240716	105800	33194410	9720	9720	9720	9720	0
463	20240716	105700	33194410	9720	9720	9720	9720	0
464	20240716	105600	33194410	9720	9720	9720	9720	0
465	20240716	105500	33194410	9720	9720	9720	9720	0
466	20240716	105400	33194410	9720	9720	9720	9720	0
467	20240716	105300	33194410	9720	9720	9720	9720	0
468	20240716	105200	33194410	9720	9720	9720	9720	0
469	20240716	105100	33194410	9720	9720	9720	9720	0
470	20240716	105000	33194410	9720	9720	9720	9720	0
471	20240716	104900	33194410	9720	9720	9720	9720	0
472	20240716	104800	33194410	9720	9720	9720	9720	0
473	20240716	104700	33194410	9720	9720	9720	9720	0
474	20240716	104600	33194410	9720	9720	9720	9720	0
475	20240716	104500	33194410	9720	9720	9720	9720	0
476	20240716	104400	33194410	9720	9720	9720	9720	0
477	20240716	104300	33194410	9720	9720	9720	9720	21
478	20240716	104200	32990290	9650	9650	9650	9650	0
479	20240716	104100	32990290	9650	9650	9650	9650	0
480	20240716	104000	32990290	9650	9650	9650	9650	0
481	20240716	103900	32990290	9650	9650	9650	9650	0
482	20240716	103800	32990290	9650	9650	9650	9650	0
483	20240716	103700	32990290	9650	9650	9650	9650	10
484	20240716	103600	32893790	9650	9650	9650	9650	0
485	20240716	103500	32893790	9650	9650	9650	9650	0
486	20240716	103400	32893790	9650	9650	9650	9650	0
487	20240716	103300	32893790	9650	9650	9650	9650	0
488	20240716	103200	32893790	9650	9650	9650	9650	0
489	20240716	103100	32893790	9650	9650	9650	9650	0
490	20240716	103000	32893790	9650	9650	9650	9650	0
491	20240716	102900	32893790	9650	9680	9680	9650	1000
492	20240716	102800	23239110	9680	9680	9680	9680	0
493	20240716	102700	23239110	9680	9680	9680	9680	0
494	20240716	102600	23239110	9680	9680	9680	9680	0
495	20240716	102500	23239110	9680	9680	9680	9680	0
496	20240716	102400	23239110	9680	9680	9680	9680	0
497	20240716	102300	23239110	9680	9680	9680	9680	2
498	20240716	102200	23219750	9660	9660	9660	9660	0
499	20240716	102100	23219750	9660	9660	9660	9660	0
500	20240716	102000	23219750	9660	9660	9660	9660	0
501	20240716	101900	23219750	9660	9670	9670	9660	410
502	20240716	101800	19258560	9670	9690	9690	9670	141
503	20240716	101700	17893750	9680	9680	9680	9680	0
504	20240716	101600	17893750	9680	9680	9680	9680	0
505	20240716	101500	17893750	9680	9680	9680	9680	0
506	20240716	101400	17893750	9680	9680	9680	9680	0
507	20240716	101300	17893750	9680	9680	9680	9680	0
508	20240716	101200	17893750	9680	9690	9690	9680	10
509	20240716	101100	17796860	9670	9670	9670	9670	0
510	20240716	101000	17796860	9670	9670	9670	9670	0
511	20240716	100900	17796860	9670	9670	9670	9670	0
512	20240716	100800	17796860	9670	9670	9670	9670	0
513	20240716	100700	17796860	9670	9670	9670	9670	0
514	20240716	100600	17796860	9670	9670	9670	9670	0
515	20240716	100500	17796860	9670	9670	9670	9670	0
516	20240716	100400	17796860	9670	9700	9700	9670	359
517	20240716	100300	14322810	9710	9710	9710	9710	0
518	20240716	100200	14322810	9710	9710	9710	9710	0
519	20240716	100100	14322810	9710	9710	9710	9710	49
520	20240716	100000	13847020	9710	9710	9710	9710	23
521	20240716	095900	13623690	9720	9720	9720	9720	0
522	20240716	095800	13623690	9720	9720	9720	9720	0
523	20240716	095700	13623690	9720	9720	9720	9720	15
524	20240716	095600	13477890	9720	9720	9720	9720	0
525	20240716	095500	13477890	9720	9720	9720	9720	0
526	20240716	095400	13477890	9720	9720	9720	9720	0
527	20240716	095300	13477890	9720	9720	9720	9720	0
528	20240716	095200	13477890	9720	9720	9720	9720	0
529	20240716	095100	13477890	9720	9720	9720	9720	1
530	20240716	095000	13468170	9730	9730	9730	9730	0
531	20240716	094900	13468170	9730	9750	9750	9730	379
532	20240716	094800	9779980	9770	9770	9770	9770	0
533	20240716	094700	9779980	9770	9770	9770	9770	0
534	20240716	094600	9779980	9770	9770	9770	9770	1
535	20240716	094500	9770210	9820	9820	9820	9820	0
536	20240716	094400	9770210	9820	9820	9820	9820	0
537	20240716	094300	9770210	9820	9820	9820	9820	0
538	20240716	094200	9770210	9820	9820	9820	9820	200
539	20240716	094100	7806210	9790	9790	9790	9790	0
540	20240716	094000	7806210	9790	9790	9790	9790	43
541	20240716	093900	7385240	9900	9900	9900	9900	0
542	20240716	093800	7385240	9900	9780	9900	9780	25
543	20240716	093700	7138450	9760	9760	9760	9760	45
544	20240716	093600	6699250	9760	9760	9760	9760	4
545	20240716	093500	6660210	9760	9760	9760	9760	0
546	20240716	093400	6660210	9760	9760	9760	9760	0
547	20240716	093300	6660210	9760	9760	9760	9760	0
548	20240716	093200	6660210	9760	9760	9760	9760	0
549	20240716	093100	6660210	9760	9760	9760	9760	0
550	20240716	093000	6660210	9760	9760	9760	9760	0
551	20240716	092900	6660210	9760	9760	9760	9760	0
552	20240716	092800	6660210	9760	9760	9760	9760	0
553	20240716	092700	6660210	9760	9760	9760	9760	0
554	20240716	092600	6660210	9760	9760	9760	9760	0
555	20240716	092500	6660210	9760	9760	9760	9760	0
556	20240716	092400	6660210	9760	9760	9760	9760	0
557	20240716	092300	6660210	9760	9760	9760	9760	0
558	20240716	092200	6660210	9760	9760	9760	9760	0
559	20240716	092100	6660210	9760	9760	9760	9760	2
560	20240716	092000	6640690	9740	9740	9740	9740	0
561	20240716	091900	6640690	9740	9740	9740	9740	0
562	20240716	091800	6640690	9740	9740	9740	9740	0
563	20240716	091700	6640690	9740	9730	9740	9730	14
564	20240716	091600	6504380	9740	9740	9740	9740	0
565	20240716	091500	6504380	9740	9740	9740	9740	10
566	20240716	091400	6406980	9730	9730	9730	9730	0
567	20240716	091300	6406980	9730	9730	9730	9730	22
568	20240716	091200	6192920	9730	9730	9730	9730	2
569	20240716	091100	6173460	9690	9690	9690	9690	3
570	20240716	091000	6144390	9680	9680	9680	9680	24
571	20240716	090900	5912070	9670	9720	9750	9670	596
572	20240716	090800	145930	9760	9760	9760	9760	0
573	20240716	090700	145930	9760	9740	9760	9740	3
574	20240716	090600	116690	9720	9720	9720	9720	0
575	20240716	090500	116690	9720	9720	9720	9720	0
576	20240716	090400	116690	9720	9720	9720	9720	0
577	20240716	090300	116690	9720	9720	9720	9720	0
578	20240716	090200	116690	9720	9720	9720	9720	0
579	20240716	090100	116690	9720	9720	9720	9720	7
580	20240716	090000	48650	9730	9730	9730	9730	5