KissMeData/002620/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	183700	52796790	9600	9600	9600	9600	184
3	20240719	183600	52796790	9600	9600	9600	9600	0
4	20240719	183500	52796790	9600	9600	9600	9600	0
5	20240719	183400	52796790	9600	9600	9600	9600	0
6	20240719	183300	52796790	9600	9600	9600	9600	0
7	20240719	183200	52796790	9600	9600	9600	9600	0
8	20240719	183100	52796790	9600	9600	9600	9600	0
9	20240719	183000	52796790	9600	9600	9600	9600	0
10	20240719	182900	52796790	9600	9600	9600	9600	0
11	20240719	182800	52796790	9600	9600	9600	9600	0
12	20240719	182700	52796790	9600	9600	9600	9600	0
13	20240719	182600	52796790	9600	9600	9600	9600	0
14	20240719	182500	52796790	9600	9600	9600	9600	0
15	20240719	182400	52796790	9600	9600	9600	9600	0
16	20240719	182300	52796790	9600	9600	9600	9600	0
17	20240719	182200	52796790	9600	9600	9600	9600	0
18	20240719	182100	52796790	9600	9600	9600	9600	0
19	20240719	182000	52796790	9600	9600	9600	9600	0
20	20240719	181900	52796790	9600	9600	9600	9600	0
21	20240719	181800	52796790	9600	9600	9600	9600	0
22	20240719	181700	52796790	9600	9600	9600	9600	0
23	20240719	181600	52796790	9600	9600	9600	9600	0
24	20240719	181500	52796790	9600	9600	9600	9600	0
25	20240719	181400	52796790	9600	9600	9600	9600	0
26	20240719	181300	52796790	9600	9600	9600	9600	0
27	20240719	181200	52796790	9600	9600	9600	9600	0
28	20240719	181100	52796790	9600	9600	9600	9600	0
29	20240719	181000	52796790	9600	9600	9600	9600	0
30	20240719	180900	52796790	9600	9600	9600	9600	0
31	20240719	180800	52796790	9600	9600	9600	9600	0
32	20240719	180700	52796790	9600	9600	9600	9600	184
33	20240719	180600	52796790	9600	9600	9600	9600	0
34	20240719	180500	52796790	9600	9600	9600	9600	0
35	20240719	180400	52796790	9600	9600	9600	9600	0
36	20240719	180300	52796790	9600	9600	9600	9600	0
37	20240719	180200	52796790	9600	9600	9600	9600	0
38	20240719	180100	52796790	9600	9600	9600	9600	0
39	20240719	180000	52796790	9600	9600	9600	9600	0
40	20240719	175900	52796790	9600	9600	9600	9600	0
41	20240719	175800	52796790	9600	9600	9600	9600	0
42	20240719	175700	52796790	9600	9600	9600	9600	0
43	20240719	175600	52796790	9600	9600	9600	9600	0
44	20240719	175500	52796790	9600	9600	9600	9600	0
45	20240719	175400	52796790	9600	9600	9600	9600	0
46	20240719	175300	52796790	9600	9600	9600	9600	0
47	20240719	175200	52796790	9600	9600	9600	9600	0
48	20240719	175100	52796790	9600	9600	9600	9600	0
49	20240719	175000	52796790	9600	9600	9600	9600	0
50	20240719	174900	52796790	9600	9600	9600	9600	0
51	20240719	174800	52796790	9600	9600	9600	9600	0
52	20240719	174700	52796790	9600	9600	9600	9600	0
53	20240719	174600	52796790	9600	9600	9600	9600	0
54	20240719	174500	52796790	9600	9600	9600	9600	0
55	20240719	174400	52796790	9600	9600	9600	9600	0
56	20240719	174300	52796790	9600	9600	9600	9600	0
57	20240719	174200	52796790	9600	9600	9600	9600	0
58	20240719	174100	52796790	9600	9600	9600	9600	0
59	20240719	174000	52796790	9600	9600	9600	9600	0
60	20240719	173900	52796790	9600	9600	9600	9600	0
61	20240719	173800	52796790	9600	9600	9600	9600	0
62	20240719	173700	52796790	9600	9600	9600	9600	184
63	20240719	173600	52796790	9600	9600	9600	9600	0
64	20240719	173500	52796790	9600	9600	9600	9600	0
65	20240719	173400	52796790	9600	9600	9600	9600	0
66	20240719	173300	52796790	9600	9600	9600	9600	0
67	20240719	173200	52796790	9600	9600	9600	9600	0
68	20240719	173100	52796790	9600	9600	9600	9600	0
69	20240719	173000	52796790	9600	9600	9600	9600	0
70	20240719	172900	52796790	9600	9600	9600	9600	0
71	20240719	172800	52796790	9600	9600	9600	9600	0
72	20240719	172700	52796790	9600	9600	9600	9600	0
73	20240719	172600	52796790	9600	9600	9600	9600	0
74	20240719	172500	52796790	9600	9600	9600	9600	0
75	20240719	172400	52796790	9600	9600	9600	9600	0
76	20240719	172300	52796790	9600	9600	9600	9600	0
77	20240719	172200	52796790	9600	9600	9600	9600	0
78	20240719	172100	52796790	9600	9600	9600	9600	0
79	20240719	172000	52796790	9600	9600	9600	9600	0
80	20240719	171900	52796790	9600	9600	9600	9600	0
81	20240719	171800	52796790	9600	9600	9600	9600	0
82	20240719	171700	52796790	9600	9600	9600	9600	0
83	20240719	171600	52796790	9600	9600	9600	9600	0
84	20240719	171500	52796790	9600	9600	9600	9600	0
85	20240719	171400	52796790	9600	9600	9600	9600	0
86	20240719	171300	52796790	9600	9600	9600	9600	0
87	20240719	171200	52796790	9600	9600	9600	9600	0
88	20240719	171100	52796790	9600	9600	9600	9600	0
89	20240719	171000	52796790	9600	9600	9600	9600	0
90	20240719	170900	52796790	9600	9600	9600	9600	0
91	20240719	170800	52796790	9600	9600	9600	9600	0
92	20240719	170700	52796790	9600	9600	9600	9600	184
93	20240719	170600	52796790	9600	9600	9600	9600	0
94	20240719	170500	52796790	9600	9600	9600	9600	0
95	20240719	170400	52796790	9600	9600	9600	9600	0
96	20240719	170300	52796790	9600	9600	9600	9600	0
97	20240719	170200	52796790	9600	9600	9600	9600	0
98	20240719	170100	52796790	9600	9600	9600	9600	0
99	20240719	170000	52796790	9600	9600	9600	9600	0
100	20240719	165900	52796790	9600	9600	9600	9600	0
101	20240719	165800	52796790	9600	9600	9600	9600	0
102	20240719	165700	52796790	9600	9600	9600	9600	0
103	20240719	165600	52796790	9600	9600	9600	9600	0
104	20240719	165500	52796790	9600	9600	9600	9600	0
105	20240719	165400	52796790	9600	9600	9600	9600	0
106	20240719	165300	52796790	9600	9600	9600	9600	0
107	20240719	165200	52796790	9600	9600	9600	9600	0
108	20240719	165100	52796790	9600	9600	9600	9600	0
109	20240719	165000	52796790	9600	9600	9600	9600	0
110	20240719	164900	52796790	9600	9600	9600	9600	0
111	20240719	164800	52796790	9600	9600	9600	9600	0
112	20240719	164700	52796790	9600	9600	9600	9600	0
113	20240719	164600	52796790	9600	9600	9600	9600	0
114	20240719	164500	52796790	9600	9600	9600	9600	0
115	20240719	164400	52796790	9600	9600	9600	9600	0
116	20240719	164300	52796790	9600	9600	9600	9600	0
117	20240719	164200	52796790	9600	9600	9600	9600	0
118	20240719	164100	52796790	9600	9600	9600	9600	0
119	20240719	164000	52796790	9600	9600	9600	9600	0
120	20240719	163900	52796790	9600	9600	9600	9600	0
121	20240719	163800	52796790	9600	9600	9600	9600	0
122	20240719	163700	52796790	9600	9600	9600	9600	184
123	20240719	163600	52796790	9600	9600	9600	9600	0
124	20240719	163500	52796790	9600	9600	9600	9600	0
125	20240719	163400	52796790	9600	9600	9600	9600	0
126	20240719	163300	52796790	9600	9600	9600	9600	0
127	20240719	163200	52796790	9600	9600	9600	9600	0
128	20240719	163100	52796790	9600	9600	9600	9600	0
129	20240719	163000	52796790	9600	9600	9600	9600	0
130	20240719	162900	52796790	9600	9600	9600	9600	0
131	20240719	162800	52796790	9600	9600	9600	9600	0
132	20240719	162700	52796790	9600	9600	9600	9600	0
133	20240719	162600	52796790	9600	9600	9600	9600	0
134	20240719	162500	52796790	9600	9600	9600	9600	0
135	20240719	162400	52796790	9600	9600	9600	9600	0
136	20240719	162300	52796790	9600	9600	9600	9600	0
137	20240719	162200	52796790	9600	9600	9600	9600	0
138	20240719	162100	52796790	9600	9600	9600	9600	0
139	20240719	162000	52796790	9600	9600	9600	9600	0
140	20240719	161900	52796790	9600	9600	9600	9600	0
141	20240719	161800	52796790	9600	9600	9600	9600	0
142	20240719	161700	52796790	9600	9600	9600	9600	0
143	20240719	161600	52796790	9600	9600	9600	9600	0
144	20240719	161500	52796790	9600	9600	9600	9600	0
145	20240719	161400	52796790	9600	9600	9600	9600	0
146	20240719	161300	52796790	9600	9600	9600	9600	0
147	20240719	161200	52796790	9600	9600	9600	9600	0
148	20240719	161100	52796790	9600	9600	9600	9600	0
149	20240719	161000	52796790	9600	9600	9600	9600	0
150	20240719	160900	52796790	9600	9600	9600	9600	0
151	20240719	160800	52796790	9600	9600	9600	9600	0
152	20240719	160700	52796790	9600	9600	9600	9600	184
153	20240719	160600	52796790	9600	9600	9600	9600	0
154	20240719	160500	52796790	9600	9600	9600	9600	0
155	20240719	160400	52796790	9600	9600	9600	9600	0
156	20240719	160300	52796790	9600	9600	9600	9600	0
157	20240719	160200	52796790	9600	9600	9600	9600	0
158	20240719	160100	52796790	9600	9600	9600	9600	0
159	20240719	160000	52796790	9600	9600	9600	9600	0
160	20240719	155900	52796790	9600	9600	9600	9600	0
161	20240719	155800	52796790	9600	9600	9600	9600	0
162	20240719	155700	52796790	9600	9600	9600	9600	0
163	20240719	155600	52796790	9600	9600	9600	9600	0
164	20240719	155500	52796790	9600	9600	9600	9600	0
165	20240719	155400	52796790	9600	9600	9600	9600	0
166	20240719	155300	52796790	9600	9600	9600	9600	0
167	20240719	155200	52796790	9600	9600	9600	9600	0
168	20240719	155100	52796790	9600	9600	9600	9600	0
169	20240719	155000	52796790	9600	9600	9600	9600	0
170	20240719	154900	52796790	9600	9600	9600	9600	0
171	20240719	154800	52796790	9600	9600	9600	9600	0
172	20240719	154700	52796790	9600	9600	9600	9600	0
173	20240719	154600	52796790	9600	9600	9600	9600	0
174	20240719	154500	52796790	9600	9600	9600	9600	0
175	20240719	154400	52796790	9600	9600	9600	9600	0
176	20240719	154300	52796790	9600	9600	9600	9600	0
177	20240719	154200	52796790	9600	9600	9600	9600	0
178	20240719	154100	52796790	9600	9600	9600	9600	0
179	20240719	154000	52796790	9600	9600	9600	9600	0
180	20240719	153900	52796790	9600	9600	9600	9600	0
181	20240719	153800	52796790	9600	9600	9600	9600	0
182	20240719	153700	52796790	9600	9600	9600	9600	184
183	20240719	153600	52796790	9600	9600	9600	9600	0
184	20240719	153500	52796790	9600	9600	9600	9600	0
185	20240719	153400	52796790	9600	9600	9600	9600	0
186	20240719	153300	52796790	9600	9600	9600	9600	0
187	20240719	153200	52796790	9600	9600	9600	9600	0
188	20240719	153100	52796790	9600	9600	9600	9600	0
189	20240719	153000	52796790	9600	9600	9600	9600	184
190	20240719	152900	51030390	9610	9610	9610	9610	0
191	20240719	152800	51030390	9610	9610	9610	9610	0
192	20240719	152700	51030390	9610	9610	9610	9610	0
193	20240719	152600	51030390	9610	9610	9610	9610	0
194	20240719	152500	51030390	9610	9610	9610	9610	0
195	20240719	152400	51030390	9610	9610	9610	9610	0
196	20240719	152300	51030390	9610	9610	9610	9610	0
197	20240719	152200	51030390	9610	9610	9610	9610	0
198	20240719	152100	51030390	9610	9610	9610	9610	0
199	20240719	152000	51030390	9610	9610	9610	9610	0
200	20240719	151900	51030390	9610	9610	9610	9610	2
201	20240719	151800	51011170	9600	9600	9600	9600	11
202	20240719	151700	50905570	9600	9600	9600	9600	0
203	20240719	151600	50905570	9600	9600	9600	9600	2
204	20240719	151500	50886370	9610	9610	9610	9610	1
205	20240719	151400	50876760	9610	9610	9610	9610	2
206	20240719	151300	50857540	9610	9610	9610	9610	1
207	20240719	151200	50847930	9610	9610	9610	9610	1
208	20240719	151100	50838320	9610	9610	9610	9610	1
209	20240719	151000	50828710	9610	9610	9610	9610	2
210	20240719	150900	50809490	9610	9610	9610	9610	1
211	20240719	150800	50799880	9610	9610	9610	9610	1
212	20240719	150700	50790270	9610	9610	9610	9610	1
213	20240719	150600	50780660	9610	9610	9610	9610	1
214	20240719	150500	50771050	9600	9600	9600	9600	1
215	20240719	150400	50761450	9600	9600	9600	9600	1
216	20240719	150300	50751850	9640	9640	9640	9640	0
217	20240719	150200	50751850	9640	9640	9640	9640	0
218	20240719	150100	50751850	9640	9640	9640	9640	0
219	20240719	150000	50751850	9640	9640	9640	9640	0
220	20240719	145900	50751850	9640	9640	9640	9640	0
221	20240719	145800	50751850	9640	9640	9640	9640	0
222	20240719	145700	50751850	9640	9640	9640	9640	0
223	20240719	145600	50751850	9640	9640	9640	9640	1
224	20240719	145500	50742210	9600	9600	9600	9600	0
225	20240719	145400	50742210	9600	9600	9600	9600	19
226	20240719	145300	50559810	9600	9600	9600	9600	0
227	20240719	145200	50559810	9600	9600	9600	9600	0
228	20240719	145100	50559810	9600	9600	9600	9600	0
229	20240719	145000	50559810	9600	9600	9600	9600	0
230	20240719	144900	50559810	9600	9600	9600	9600	0
231	20240719	144800	50559810	9600	9600	9600	9600	0
232	20240719	144700	50559810	9600	9600	9600	9600	0
233	20240719	144600	50559810	9600	9610	9610	9600	99
234	20240719	144500	49609360	9600	9600	9600	9600	0
235	20240719	144400	49609360	9600	9600	9600	9600	500
236	20240719	144300	44809360	9600	9600	9600	9600	0
237	20240719	144200	44809360	9600	9600	9600	9600	0
238	20240719	144100	44809360	9600	9600	9600	9600	0
239	20240719	144000	44809360	9600	9600	9600	9600	0
240	20240719	143900	44809360	9600	9600	9600	9600	0
241	20240719	143800	44809360	9600	9600	9600	9600	0
242	20240719	143700	44809360	9600	9600	9600	9600	0
243	20240719	143600	44809360	9600	9600	9600	9600	0
244	20240719	143500	44809360	9600	9610	9610	9600	105
245	20240719	143400	43800570	9610	9610	9610	9610	0
246	20240719	143300	43800570	9610	9620	9620	9610	300
247	20240719	143200	40916960	9620	9620	9620	9620	0
248	20240719	143100	40916960	9620	9620	9620	9620	0
249	20240719	143000	40916960	9620	9620	9620	9620	0
250	20240719	142900	40916960	9620	9620	9620	9620	0
251	20240719	142800	40916960	9620	9620	9620	9620	0
252	20240719	142700	40916960	9620	9620	9620	9620	0
253	20240719	142600	40916960	9620	9620	9620	9620	0
254	20240719	142500	40916960	9620	9620	9620	9620	0
255	20240719	142400	40916960	9620	9620	9620	9620	0
256	20240719	142300	40916960	9620	9620	9620	9620	0
257	20240719	142200	40916960	9620	9620	9620	9620	0
258	20240719	142100	40916960	9620	9620	9620	9620	0
259	20240719	142000	40916960	9620	9620	9620	9620	0
260	20240719	141900	40916960	9620	9630	9630	9620	200
261	20240719	141800	38992230	9630	9630	9630	9630	0
262	20240719	141700	38992230	9630	9630	9630	9630	0
263	20240719	141600	38992230	9630	9630	9630	9630	0
264	20240719	141500	38992230	9630	9630	9630	9630	400
265	20240719	141400	35140230	9630	9630	9630	9630	0
266	20240719	141300	35140230	9630	9630	9630	9630	0
267	20240719	141200	35140230	9630	9630	9630	9630	0
268	20240719	141100	35140230	9630	9630	9630	9630	0
269	20240719	141000	35140230	9630	9630	9630	9630	0
270	20240719	140900	35140230	9630	9630	9630	9630	0
271	20240719	140800	35140230	9630	9630	9630	9630	0
272	20240719	140700	35140230	9630	9630	9630	9630	0
273	20240719	140600	35140230	9630	9630	9630	9630	0
274	20240719	140500	35140230	9630	9630	9630	9630	0
275	20240719	140400	35140230	9630	9630	9630	9630	0
276	20240719	140300	35140230	9630	9630	9630	9630	0
277	20240719	140200	35140230	9630	9630	9630	9630	0
278	20240719	140100	35140230	9630	9630	9630	9630	0
279	20240719	140000	35140230	9630	9630	9630	9630	0
280	20240719	135900	35140230	9630	9630	9630	9630	0
281	20240719	135800	35140230	9630	9630	9630	9630	118
282	20240719	135700	34003890	9640	9640	9640	9640	6
283	20240719	135600	33946050	9640	9650	9650	9640	438
284	20240719	135500	29723680	9650	9650	9650	9650	0
285	20240719	135400	29723680	9650	9650	9650	9650	0
286	20240719	135300	29723680	9650	9650	9650	9650	0
287	20240719	135200	29723680	9650	9650	9650	9650	0
288	20240719	135100	29723680	9650	9650	9650	9650	0
289	20240719	135000	29723680	9650	9650	9650	9650	1
290	20240719	134900	29714030	9650	9650	9650	9650	0
291	20240719	134800	29714030	9650	9650	9650	9650	0
292	20240719	134700	29714030	9650	9650	9650	9650	0
293	20240719	134600	29714030	9650	9650	9650	9650	0
294	20240719	134500	29714030	9650	9650	9650	9650	0
295	20240719	134400	29714030	9650	9650	9650	9650	0
296	20240719	134300	29714030	9650	9650	9650	9650	0
297	20240719	134200	29714030	9650	9650	9650	9650	0
298	20240719	134100	29714030	9650	9650	9650	9650	0
299	20240719	134000	29714030	9650	9650	9650	9650	120
300	20240719	133900	28556030	9650	9650	9650	9650	0
301	20240719	133800	28556030	9650	9650	9650	9650	0
302	20240719	133700	28556030	9650	9650	9650	9650	100
303	20240719	133600	27591030	9650	9650	9650	9650	25
304	20240719	133500	27349780	9650	9650	9650	9650	366
305	20240719	133400	23817880	9650	9650	9650	9650	0
306	20240719	133300	23817880	9650	9650	9650	9650	0
307	20240719	133200	23817880	9650	9650	9650	9650	0
308	20240719	133100	23817880	9650	9650	9650	9650	0
309	20240719	133000	23817880	9650	9650	9650	9650	0
310	20240719	132900	23817880	9650	9650	9650	9650	0
311	20240719	132800	23817880	9650	9650	9650	9650	0
312	20240719	132700	23817880	9650	9650	9650	9650	0
313	20240719	132600	23817880	9650	9650	9650	9650	0
314	20240719	132500	23817880	9650	9650	9650	9650	0
315	20240719	132400	23817880	9650	9650	9650	9650	0
316	20240719	132300	23817880	9650	9650	9650	9650	0
317	20240719	132200	23817880	9650	9650	9650	9650	0
318	20240719	132100	23817880	9650	9650	9650	9650	0
319	20240719	132000	23817880	9650	9650	9650	9650	0
320	20240719	131900	23817880	9650	9650	9650	9650	0
321	20240719	131800	23817880	9650	9650	9650	9650	0
322	20240719	131700	23817880	9650	9650	9650	9650	0
323	20240719	131600	23817880	9650	9650	9650	9650	0
324	20240719	131500	23817880	9650	9650	9650	9650	0
325	20240719	131400	23817880	9650	9650	9650	9650	0
326	20240719	131300	23817880	9650	9650	9650	9650	0
327	20240719	131200	23817880	9650	9650	9650	9650	0
328	20240719	131100	23817880	9650	9650	9650	9650	0
329	20240719	131000	23817880	9650	9650	9650	9650	0
330	20240719	130900	23817880	9650	9650	9650	9650	0
331	20240719	130800	23817880	9650	9650	9650	9650	0
332	20240719	130700	23817880	9650	9650	9650	9650	0
333	20240719	130600	23817880	9650	9650	9650	9650	0
334	20240719	130500	23817880	9650	9650	9650	9650	0
335	20240719	130400	23817880	9650	9650	9650	9650	0
336	20240719	130300	23817880	9650	9650	9650	9650	0
337	20240719	130200	23817880	9650	9650	9650	9650	0
338	20240719	130100	23817880	9650	9650	9650	9650	0
339	20240719	130000	23817880	9650	9650	9650	9650	0
340	20240719	125900	23817880	9650	9650	9650	9650	0
341	20240719	125800	23817880	9650	9650	9650	9650	0
342	20240719	125700	23817880	9650	9650	9650	9650	0
343	20240719	125600	23817880	9650	9650	9650	9650	0
344	20240719	125500	23817880	9650	9650	9650	9650	0
345	20240719	125400	23817880	9650	9650	9650	9650	0
346	20240719	125300	23817880	9650	9650	9650	9650	0
347	20240719	125200	23817880	9650	9650	9650	9650	0
348	20240719	125100	23817880	9650	9650	9650	9650	0
349	20240719	125000	23817880	9650	9650	9650	9650	0
350	20240719	124900	23817880	9650	9650	9650	9650	0
351	20240719	124800	23817880	9650	9650	9650	9650	0
352	20240719	124700	23817880	9650	9650	9650	9650	0
353	20240719	124600	23817880	9650	9650	9650	9650	0
354	20240719	124500	23817880	9650	9650	9650	9650	0
355	20240719	124400	23817880	9650	9650	9650	9650	0
356	20240719	124300	23817880	9650	9650	9650	9650	0
357	20240719	124200	23817880	9650	9650	9650	9650	0
358	20240719	124100	23817880	9650	9650	9650	9650	0
359	20240719	124000	23817880	9650	9650	9650	9650	0
360	20240719	123900	23817880	9650	9650	9650	9650	0
361	20240719	123800	23817880	9650	9650	9650	9650	0
362	20240719	123700	23817880	9650	9650	9650	9650	0
363	20240719	123600	23817880	9650	9650	9650	9650	0
364	20240719	123500	23817880	9650	9650	9650	9650	0
365	20240719	123400	23817880	9650	9650	9650	9650	0
366	20240719	123300	23817880	9650	9650	9650	9650	0
367	20240719	123200	23817880	9650	9650	9650	9650	0
368	20240719	123100	23817880	9650	9650	9650	9650	0
369	20240719	123000	23817880	9650	9650	9650	9650	0
370	20240719	122900	23817880	9650	9650	9650	9650	0
371	20240719	122800	23817880	9650	9650	9650	9650	0
372	20240719	122700	23817880	9650	9650	9650	9650	0
373	20240719	122600	23817880	9650	9650	9650	9650	0
374	20240719	122500	23817880	9650	9650	9650	9650	0
375	20240719	122400	23817880	9650	9650	9650	9650	0
376	20240719	122300	23817880	9650	9650	9650	9650	0
377	20240719	122200	23817880	9650	9650	9650	9650	0
378	20240719	122100	23817880	9650	9650	9650	9650	0
379	20240719	122000	23817880	9650	9660	9660	9650	32
380	20240719	121900	23508800	9640	9640	9640	9640	0
381	20240719	121800	23508800	9640	9640	9640	9640	0
382	20240719	121700	23508800	9640	9640	9640	9640	0
383	20240719	121600	23508800	9640	9640	9640	9640	0
384	20240719	121500	23508800	9640	9640	9640	9640	0
385	20240719	121400	23508800	9640	9640	9640	9640	0
386	20240719	121300	23508800	9640	9640	9640	9640	0
387	20240719	121200	23508800	9640	9640	9640	9640	0
388	20240719	121100	23508800	9640	9640	9640	9640	0
389	20240719	121000	23508800	9640	9640	9640	9640	0
390	20240719	120900	23508800	9640	9640	9640	9640	0
391	20240719	120800	23508800	9640	9640	9640	9640	0
392	20240719	120700	23508800	9640	9650	9650	9640	105
393	20240719	120600	22495980	9650	9650	9650	9650	0
394	20240719	120500	22495980	9650	9650	9650	9650	0
395	20240719	120400	22495980	9650	9650	9650	9650	0
396	20240719	120300	22495980	9650	9650	9650	9650	0
397	20240719	120200	22495980	9650	9650	9650	9650	0
398	20240719	120100	22495980	9650	9650	9650	9650	20
399	20240719	120000	22302980	9650	9650	9650	9650	0
400	20240719	115900	22302980	9650	9650	9650	9650	0
401	20240719	115800	22302980	9650	9650	9650	9650	0
402	20240719	115700	22302980	9650	9650	9650	9650	0
403	20240719	115600	22302980	9650	9650	9650	9650	0
404	20240719	115500	22302980	9650	9650	9650	9650	0
405	20240719	115400	22302980	9650	9650	9650	9650	9
406	20240719	115300	22216130	9650	9650	9650	9650	73
407	20240719	115200	21511680	9660	9680	9680	9660	177
408	20240719	115100	19800760	9700	9700	9700	9700	0
409	20240719	115000	19800760	9700	9700	9700	9700	0
410	20240719	114900	19800760	9700	9700	9700	9700	0
411	20240719	114800	19800760	9700	9700	9700	9700	0
412	20240719	114700	19800760	9700	9700	9700	9700	0
413	20240719	114600	19800760	9700	9700	9700	9700	0
414	20240719	114500	19800760	9700	9700	9700	9700	0
415	20240719	114400	19800760	9700	9700	9700	9700	0
416	20240719	114300	19800760	9700	9700	9700	9700	0
417	20240719	114200	19800760	9700	9700	9700	9700	0
418	20240719	114100	19800760	9700	9700	9700	9700	0
419	20240719	114000	19800760	9700	9700	9700	9700	0
420	20240719	113900	19800760	9700	9700	9700	9700	0
421	20240719	113800	19800760	9700	9700	9700	9700	0
422	20240719	113700	19800760	9700	9700	9700	9700	0
423	20240719	113600	19800760	9700	9700	9700	9700	0
424	20240719	113500	19800760	9700	9700	9700	9700	0
425	20240719	113400	19800760	9700	9700	9700	9700	0
426	20240719	113300	19800760	9700	9700	9700	9700	0
427	20240719	113200	19800760	9700	9700	9700	9700	0
428	20240719	113100	19800760	9700	9700	9700	9700	0
429	20240719	113000	19800760	9700	9700	9700	9700	0
430	20240719	112900	19800760	9700	9700	9700	9700	1105
431	20240719	112800	9082260	9690	9690	9690	9690	0
432	20240719	112700	9082260	9690	9690	9690	9690	0
433	20240719	112600	9082260	9690	9690	9690	9690	0
434	20240719	112500	9082260	9690	9690	9690	9690	0
435	20240719	112400	9082260	9690	9690	9690	9690	0
436	20240719	112300	9082260	9690	9690	9690	9690	0
437	20240719	112200	9082260	9690	9690	9690	9690	0
438	20240719	112100	9082260	9690	9690	9690	9690	0
439	20240719	112000	9082260	9690	9690	9690	9690	5
440	20240719	111900	9033810	9680	9680	9680	9680	10
441	20240719	111800	8937010	9670	9670	9670	9670	0
442	20240719	111700	8937010	9670	9670	9670	9670	0
443	20240719	111600	8937010	9670	9670	9670	9670	0
444	20240719	111500	8937010	9670	9670	9670	9670	0
445	20240719	111400	8937010	9670	9670	9670	9670	0
446	20240719	111300	8937010	9670	9670	9670	9670	0
447	20240719	111200	8937010	9670	9670	9670	9670	0
448	20240719	111100	8937010	9670	9670	9670	9670	0
449	20240719	111000	8937010	9670	9670	9670	9670	0
450	20240719	110900	8937010	9670	9670	9670	9670	0
451	20240719	110800	8937010	9670	9670	9670	9670	0
452	20240719	110700	8937010	9670	9670	9670	9670	0
453	20240719	110600	8937010	9670	9670	9670	9670	10
454	20240719	110500	8840310	9670	9670	9670	9670	0
455	20240719	110400	8840310	9670	9670	9670	9670	0
456	20240719	110300	8840310	9670	9670	9670	9670	0
457	20240719	110200	8840310	9670	9670	9670	9670	0
458	20240719	110100	8840310	9670	9670	9670	9670	13
459	20240719	110000	8714600	9670	9670	9670	9670	0
460	20240719	105900	8714600	9670	9670	9670	9670	0
461	20240719	105800	8714600	9670	9670	9670	9670	0
462	20240719	105700	8714600	9670	9670	9670	9670	0
463	20240719	105600	8714600	9670	9670	9670	9670	0
464	20240719	105500	8714600	9670	9670	9670	9670	0
465	20240719	105400	8714600	9670	9670	9670	9670	0
466	20240719	105300	8714600	9670	9670	9670	9670	0
467	20240719	105200	8714600	9670	9670	9670	9670	0
468	20240719	105100	8714600	9670	9670	9670	9670	139
469	20240719	105000	7370470	9670	9670	9670	9670	0
470	20240719	104900	7370470	9670	9670	9670	9670	0
471	20240719	104800	7370470	9670	9670	9670	9670	0
472	20240719	104700	7370470	9670	9670	9670	9670	0
473	20240719	104600	7370470	9670	9670	9670	9670	0
474	20240719	104500	7370470	9670	9670	9670	9670	0
475	20240719	104400	7370470	9670	9670	9670	9670	0
476	20240719	104300	7370470	9670	9670	9670	9670	0
477	20240719	104200	7370470	9670	9670	9670	9670	0
478	20240719	104100	7370470	9670	9670	9670	9670	0
479	20240719	104000	7370470	9670	9670	9670	9670	0
480	20240719	103900	7370470	9670	9720	9720	9670	19
481	20240719	103800	7186690	9670	9670	9670	9670	0
482	20240719	103700	7186690	9670	9670	9670	9670	0
483	20240719	103600	7186690	9670	9670	9670	9670	0
484	20240719	103500	7186690	9670	9670	9670	9670	0
485	20240719	103400	7186690	9670	9670	9670	9670	0
486	20240719	103300	7186690	9670	9670	9670	9670	0
487	20240719	103200	7186690	9670	9680	9680	9670	216
488	20240719	103100	5095970	9690	9690	9690	9690	0
489	20240719	103000	5095970	9690	9690	9690	9690	6
490	20240719	102900	5037830	9690	9690	9690	9690	0
491	20240719	102800	5037830	9690	9690	9690	9690	0
492	20240719	102700	5037830	9690	9690	9690	9690	0
493	20240719	102600	5037830	9690	9690	9690	9690	0
494	20240719	102500	5037830	9690	9690	9690	9690	0
495	20240719	102400	5037830	9690	9690	9690	9690	0
496	20240719	102300	5037830	9690	9690	9690	9690	0
497	20240719	102200	5037830	9690	9690	9690	9690	0
498	20240719	102100	5037830	9690	9700	9700	9690	10
499	20240719	102000	4940920	9710	9710	9710	9710	0
500	20240719	101900	4940920	9710	9710	9710	9710	0
501	20240719	101800	4940920	9710	9710	9710	9710	0
502	20240719	101700	4940920	9710	9710	9710	9710	1
503	20240719	101600	4931210	9720	9720	9720	9720	0
504	20240719	101500	4931210	9720	9720	9720	9720	0
505	20240719	101400	4931210	9720	9720	9720	9720	0
506	20240719	101300	4931210	9720	9720	9720	9720	0
507	20240719	101200	4931210	9720	9720	9720	9720	0
508	20240719	101100	4931210	9720	9720	9720	9720	0
509	20240719	101000	4931210	9720	9720	9720	9720	0
510	20240719	100900	4931210	9720	9720	9720	9720	0
511	20240719	100800	4931210	9720	9720	9720	9720	0
512	20240719	100700	4931210	9720	9720	9720	9720	0
513	20240719	100600	4931210	9720	9720	9720	9720	0
514	20240719	100500	4931210	9720	9720	9720	9720	0
515	20240719	100400	4931210	9720	9720	9720	9720	0
516	20240719	100300	4931210	9720	9720	9720	9720	0
517	20240719	100200	4931210	9720	9720	9720	9720	0
518	20240719	100100	4931210	9720	9720	9720	9720	0
519	20240719	100000	4931210	9720	9720	9720	9720	0
520	20240719	095900	4931210	9720	9720	9720	9720	1
521	20240719	095800	4921490	9680	9680	9680	9680	0
522	20240719	095700	4921490	9680	9680	9680	9680	0
523	20240719	095600	4921490	9680	9680	9680	9680	0
524	20240719	095500	4921490	9680	9680	9680	9680	0
525	20240719	095400	4921490	9680	9680	9680	9680	0
526	20240719	095300	4921490	9680	9680	9680	9680	0
527	20240719	095200	4921490	9680	9680	9680	9680	0
528	20240719	095100	4921490	9680	9680	9680	9680	0
529	20240719	095000	4921490	9680	9680	9680	9680	0
530	20240719	094900	4921490	9680	9680	9680	9680	0
531	20240719	094800	4921490	9680	9680	9680	9680	0
532	20240719	094700	4921490	9680	9680	9680	9680	0
533	20240719	094600	4921490	9680	9680	9680	9680	0
534	20240719	094500	4921490	9680	9680	9680	9680	0
535	20240719	094400	4921490	9680	9680	9680	9680	0
536	20240719	094300	4921490	9680	9680	9680	9680	0
537	20240719	094200	4921490	9680	9680	9680	9680	0
538	20240719	094100	4921490	9680	9680	9680	9680	0
539	20240719	094000	4921490	9680	9680	9680	9680	39
540	20240719	093900	4543970	9680	9680	9680	9680	0
541	20240719	093800	4543970	9680	9680	9680	9680	0
542	20240719	093700	4543970	9680	9680	9680	9680	20
543	20240719	093600	4350370	9690	9690	9690	9690	0
544	20240719	093500	4350370	9690	9690	9690	9690	0
545	20240719	093400	4350370	9690	9690	9690	9690	0
546	20240719	093300	4350370	9690	9690	9690	9690	0
547	20240719	093200	4350370	9690	9690	9690	9690	0
548	20240719	093100	4350370	9690	9690	9690	9690	53
549	20240719	093000	3836800	9690	9690	9690	9690	0
550	20240719	092900	3836800	9690	9690	9690	9690	0
551	20240719	092800	3836800	9690	9690	9690	9690	0
552	20240719	092700	3836800	9690	9690	9690	9690	0
553	20240719	092600	3836800	9690	9690	9690	9690	0
554	20240719	092500	3836800	9690	9690	9690	9690	0
555	20240719	092400	3836800	9690	9690	9690	9690	0
556	20240719	092300	3836800	9690	9690	9690	9690	0
557	20240719	092200	3836800	9690	9690	9690	9690	0
558	20240719	092100	3836800	9690	9690	9690	9690	0
559	20240719	092000	3836800	9690	9690	9690	9690	0
560	20240719	091900	3836800	9690	9690	9690	9690	0
561	20240719	091800	3836800	9690	9690	9690	9690	0
562	20240719	091700	3836800	9690	9690	9690	9690	0
563	20240719	091600	3836800	9690	9690	9690	9690	0
564	20240719	091500	3836800	9690	9690	9690	9690	22
565	20240719	091400	3623620	9680	9680	9680	9680	0
566	20240719	091300	3623620	9680	9680	9680	9680	0
567	20240719	091200	3623620	9680	9680	9680	9680	0
568	20240719	091100	3623620	9680	9680	9680	9680	0
569	20240719	091000	3623620	9680	9680	9680	9680	0
570	20240719	090900	3623620	9680	9690	9690	9680	7
571	20240719	090800	3555810	9680	9680	9680	9680	200
572	20240719	090700	1619810	9680	9680	9680	9680	83
573	20240719	090600	816370	9690	9700	9700	9690	19
574	20240719	090500	632120	9710	9730	9730	9710	44
575	20240719	090400	204420	9740	9740	9740	9740	0
576	20240719	090300	204420	9740	9740	9740	9740	0
577	20240719	090200	204420	9740	9740	9740	9740	0
578	20240719	090100	204420	9740	9740	9740	9740	1
579	20240719	090000	194680	9740	9730	9740	9730	20