KissMeData/002620/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	183800	60793830	9820	9820	9820	9820	126
3	20240705	183700	60793830	9820	9820	9820	9820	0
4	20240705	183600	60793830	9820	9820	9820	9820	0
5	20240705	183500	60793830	9820	9820	9820	9820	0
6	20240705	183400	60793830	9820	9820	9820	9820	0
7	20240705	183300	60793830	9820	9820	9820	9820	0
8	20240705	183200	60793830	9820	9820	9820	9820	0
9	20240705	183100	60793830	9820	9820	9820	9820	0
10	20240705	183000	60793830	9820	9820	9820	9820	0
11	20240705	182900	60793830	9820	9820	9820	9820	0
12	20240705	182800	60793830	9820	9820	9820	9820	0
13	20240705	182700	60793830	9820	9820	9820	9820	0
14	20240705	182600	60793830	9820	9820	9820	9820	0
15	20240705	182500	60793830	9820	9820	9820	9820	0
16	20240705	182400	60793830	9820	9820	9820	9820	0
17	20240705	182300	60793830	9820	9820	9820	9820	0
18	20240705	182200	60793830	9820	9820	9820	9820	0
19	20240705	182100	60793830	9820	9820	9820	9820	0
20	20240705	182000	60793830	9820	9820	9820	9820	0
21	20240705	181900	60793830	9820	9820	9820	9820	0
22	20240705	181800	60793830	9820	9820	9820	9820	0
23	20240705	181700	60793830	9820	9820	9820	9820	0
24	20240705	181600	60793830	9820	9820	9820	9820	0
25	20240705	181500	60793830	9820	9820	9820	9820	0
26	20240705	181400	60793830	9820	9820	9820	9820	0
27	20240705	181300	60793830	9820	9820	9820	9820	0
28	20240705	181200	60793830	9820	9820	9820	9820	0
29	20240705	181100	60793830	9820	9820	9820	9820	0
30	20240705	181000	60793830	9820	9820	9820	9820	0
31	20240705	180900	60793830	9820	9820	9820	9820	0
32	20240705	180800	60793830	9820	9820	9820	9820	126
33	20240705	180700	60793830	9820	9820	9820	9820	0
34	20240705	180600	60793830	9820	9820	9820	9820	0
35	20240705	180500	60793830	9820	9820	9820	9820	0
36	20240705	180400	60793830	9820	9820	9820	9820	0
37	20240705	180300	60793830	9820	9820	9820	9820	0
38	20240705	180200	60793830	9820	9820	9820	9820	0
39	20240705	180100	60793830	9820	9820	9820	9820	0
40	20240705	180000	60793830	9820	9820	9820	9820	0
41	20240705	175900	60793830	9820	9820	9820	9820	0
42	20240705	175800	60793830	9820	9820	9820	9820	0
43	20240705	175700	60793830	9820	9820	9820	9820	0
44	20240705	175600	60793830	9820	9820	9820	9820	0
45	20240705	175500	60793830	9820	9820	9820	9820	0
46	20240705	175400	60793830	9820	9820	9820	9820	0
47	20240705	175300	60793830	9820	9820	9820	9820	0
48	20240705	175200	60793830	9820	9820	9820	9820	0
49	20240705	175100	60793830	9820	9820	9820	9820	0
50	20240705	175000	60793830	9820	9820	9820	9820	0
51	20240705	174900	60793830	9820	9820	9820	9820	0
52	20240705	174800	60793830	9820	9820	9820	9820	0
53	20240705	174700	60793830	9820	9820	9820	9820	0
54	20240705	174600	60793830	9820	9820	9820	9820	0
55	20240705	174500	60793830	9820	9820	9820	9820	0
56	20240705	174400	60793830	9820	9820	9820	9820	0
57	20240705	174300	60793830	9820	9820	9820	9820	0
58	20240705	174200	60793830	9820	9820	9820	9820	0
59	20240705	174100	60793830	9820	9820	9820	9820	0
60	20240705	174000	60793830	9820	9820	9820	9820	0
61	20240705	173900	60793830	9820	9820	9820	9820	0
62	20240705	173800	60793830	9820	9820	9820	9820	126
63	20240705	173700	60793830	9820	9820	9820	9820	0
64	20240705	173600	60793830	9820	9820	9820	9820	0
65	20240705	173500	60793830	9820	9820	9820	9820	0
66	20240705	173400	60793830	9820	9820	9820	9820	0
67	20240705	173300	60793830	9820	9820	9820	9820	0
68	20240705	173200	60793830	9820	9820	9820	9820	0
69	20240705	173100	60793830	9820	9820	9820	9820	0
70	20240705	173000	60793830	9820	9820	9820	9820	0
71	20240705	172900	60793830	9820	9820	9820	9820	0
72	20240705	172800	60793830	9820	9820	9820	9820	0
73	20240705	172700	60793830	9820	9820	9820	9820	0
74	20240705	172600	60793830	9820	9820	9820	9820	0
75	20240705	172500	60793830	9820	9820	9820	9820	0
76	20240705	172400	60793830	9820	9820	9820	9820	0
77	20240705	172300	60793830	9820	9820	9820	9820	0
78	20240705	172200	60793830	9820	9820	9820	9820	0
79	20240705	172100	60793830	9820	9820	9820	9820	0
80	20240705	172000	60793830	9820	9820	9820	9820	0
81	20240705	171900	60793830	9820	9820	9820	9820	0
82	20240705	171800	60793830	9820	9820	9820	9820	0
83	20240705	171700	60793830	9820	9820	9820	9820	0
84	20240705	171600	60793830	9820	9820	9820	9820	0
85	20240705	171500	60793830	9820	9820	9820	9820	0
86	20240705	171400	60793830	9820	9820	9820	9820	0
87	20240705	171300	60793830	9820	9820	9820	9820	0
88	20240705	171200	60793830	9820	9820	9820	9820	0
89	20240705	171100	60793830	9820	9820	9820	9820	0
90	20240705	171000	60793830	9820	9820	9820	9820	0
91	20240705	170900	60793830	9820	9820	9820	9820	0
92	20240705	170800	60793830	9820	9820	9820	9820	126
93	20240705	170700	60793830	9820	9820	9820	9820	0
94	20240705	170600	60793830	9820	9820	9820	9820	0
95	20240705	170500	60793830	9820	9820	9820	9820	0
96	20240705	170400	60793830	9820	9820	9820	9820	0
97	20240705	170300	60793830	9820	9820	9820	9820	0
98	20240705	170200	60793830	9820	9820	9820	9820	0
99	20240705	170100	60793830	9820	9820	9820	9820	0
100	20240705	170000	60793830	9820	9820	9820	9820	0
101	20240705	165900	60793830	9820	9820	9820	9820	0
102	20240705	165800	60793830	9820	9820	9820	9820	0
103	20240705	165700	60793830	9820	9820	9820	9820	0
104	20240705	165600	60793830	9820	9820	9820	9820	0
105	20240705	165500	60793830	9820	9820	9820	9820	0
106	20240705	165400	60793830	9820	9820	9820	9820	0
107	20240705	165300	60793830	9820	9820	9820	9820	0
108	20240705	165200	60793830	9820	9820	9820	9820	0
109	20240705	165100	60793830	9820	9820	9820	9820	0
110	20240705	165000	60793830	9820	9820	9820	9820	0
111	20240705	164900	60793830	9820	9820	9820	9820	0
112	20240705	164800	60793830	9820	9820	9820	9820	0
113	20240705	164700	60793830	9820	9820	9820	9820	0
114	20240705	164600	60793830	9820	9820	9820	9820	0
115	20240705	164500	60793830	9820	9820	9820	9820	0
116	20240705	164400	60793830	9820	9820	9820	9820	0
117	20240705	164300	60793830	9820	9820	9820	9820	0
118	20240705	164200	60793830	9820	9820	9820	9820	0
119	20240705	164100	60793830	9820	9820	9820	9820	0
120	20240705	164000	60793830	9820	9820	9820	9820	0
121	20240705	163900	60793830	9820	9820	9820	9820	0
122	20240705	163800	60793830	9820	9820	9820	9820	126
123	20240705	163700	60793830	9820	9820	9820	9820	0
124	20240705	163600	60793830	9820	9820	9820	9820	0
125	20240705	163500	60793830	9820	9820	9820	9820	0
126	20240705	163400	60793830	9820	9820	9820	9820	0
127	20240705	163300	60793830	9820	9820	9820	9820	0
128	20240705	163200	60793830	9820	9820	9820	9820	0
129	20240705	163100	60793830	9820	9820	9820	9820	0
130	20240705	163000	60793830	9820	9820	9820	9820	0
131	20240705	162900	60793830	9820	9820	9820	9820	0
132	20240705	162800	60793830	9820	9820	9820	9820	0
133	20240705	162700	60793830	9820	9820	9820	9820	0
134	20240705	162600	60793830	9820	9820	9820	9820	0
135	20240705	162500	60793830	9820	9820	9820	9820	0
136	20240705	162400	60793830	9820	9820	9820	9820	0
137	20240705	162300	60793830	9820	9820	9820	9820	0
138	20240705	162200	60793830	9820	9820	9820	9820	0
139	20240705	162100	60793830	9820	9820	9820	9820	0
140	20240705	162000	60793830	9820	9820	9820	9820	0
141	20240705	161900	60793830	9820	9820	9820	9820	0
142	20240705	161800	60793830	9820	9820	9820	9820	0
143	20240705	161700	60793830	9820	9820	9820	9820	0
144	20240705	161600	60793830	9820	9820	9820	9820	0
145	20240705	161500	60793830	9820	9820	9820	9820	0
146	20240705	161400	60793830	9820	9820	9820	9820	0
147	20240705	161300	60793830	9820	9820	9820	9820	0
148	20240705	161200	60793830	9820	9820	9820	9820	0
149	20240705	161100	60793830	9820	9820	9820	9820	0
150	20240705	161000	60793830	9820	9820	9820	9820	0
151	20240705	160900	60793830	9820	9820	9820	9820	0
152	20240705	160800	60793830	9820	9820	9820	9820	126
153	20240705	160700	60793830	9820	9820	9820	9820	0
154	20240705	160600	60793830	9820	9820	9820	9820	0
155	20240705	160500	60793830	9820	9820	9820	9820	0
156	20240705	160400	60793830	9820	9820	9820	9820	0
157	20240705	160300	60793830	9820	9820	9820	9820	0
158	20240705	160200	60793830	9820	9820	9820	9820	0
159	20240705	160100	60793830	9820	9820	9820	9820	0
160	20240705	160000	60793830	9820	9820	9820	9820	0
161	20240705	155900	60793830	9820	9820	9820	9820	0
162	20240705	155800	60793830	9820	9820	9820	9820	0
163	20240705	155700	60793830	9820	9820	9820	9820	0
164	20240705	155600	60793830	9820	9820	9820	9820	0
165	20240705	155500	60793830	9820	9820	9820	9820	0
166	20240705	155400	60793830	9820	9820	9820	9820	0
167	20240705	155300	60793830	9820	9820	9820	9820	0
168	20240705	155200	60793830	9820	9820	9820	9820	0
169	20240705	155100	60793830	9820	9820	9820	9820	0
170	20240705	155000	60793830	9820	9820	9820	9820	0
171	20240705	154900	60793830	9820	9820	9820	9820	0
172	20240705	154800	60793830	9820	9820	9820	9820	0
173	20240705	154700	60793830	9820	9820	9820	9820	0
174	20240705	154600	60793830	9820	9820	9820	9820	0
175	20240705	154500	60793830	9820	9820	9820	9820	0
176	20240705	154400	60793830	9820	9820	9820	9820	0
177	20240705	154300	60793830	9820	9820	9820	9820	0
178	20240705	154200	60793830	9820	9820	9820	9820	0
179	20240705	154100	60793830	9820	9820	9820	9820	0
180	20240705	154000	60793830	9820	9820	9820	9820	0
181	20240705	153900	60793830	9820	9820	9820	9820	0
182	20240705	153800	60793830	9820	9820	9820	9820	126
183	20240705	153700	60793830	9820	9820	9820	9820	0
184	20240705	153600	60793830	9820	9820	9820	9820	0
185	20240705	153500	60793830	9820	9820	9820	9820	0
186	20240705	153400	60793830	9820	9820	9820	9820	0
187	20240705	153300	60793830	9820	9820	9820	9820	0
188	20240705	153200	60793830	9820	9820	9820	9820	0
189	20240705	153100	60793830	9820	9820	9820	9820	0
190	20240705	153000	60793830	9820	9820	9820	9820	126
191	20240705	152900	59556510	9820	9820	9820	9820	0
192	20240705	152800	59556510	9820	9820	9820	9820	0
193	20240705	152700	59556510	9820	9820	9820	9820	0
194	20240705	152600	59556510	9820	9820	9820	9820	0
195	20240705	152500	59556510	9820	9820	9820	9820	0
196	20240705	152400	59556510	9820	9820	9820	9820	0
197	20240705	152300	59556510	9820	9820	9820	9820	0
198	20240705	152200	59556510	9820	9820	9820	9820	0
199	20240705	152100	59556510	9820	9820	9820	9820	0
200	20240705	152000	59556510	9820	9820	9820	9820	0
201	20240705	151900	59556510	9820	9820	9820	9820	1
202	20240705	151800	59546690	9830	9830	9830	9830	0
203	20240705	151700	59546690	9830	9840	9840	9830	131
204	20240705	151600	58258660	9840	9840	9840	9840	52
205	20240705	151500	57746980	9840	9840	9840	9840	0
206	20240705	151400	57746980	9840	9840	9840	9840	0
207	20240705	151300	57746980	9840	9840	9840	9840	0
208	20240705	151200	57746980	9840	9840	9840	9840	0
209	20240705	151100	57746980	9840	9840	9840	9840	0
210	20240705	151000	57746980	9840	9840	9840	9840	0
211	20240705	150900	57746980	9840	9840	9840	9840	4
212	20240705	150800	57707620	9890	9890	9890	9890	0
213	20240705	150700	57707620	9890	9890	9890	9890	0
214	20240705	150600	57707620	9890	9890	9890	9890	0
215	20240705	150500	57707620	9890	9890	9890	9890	0
216	20240705	150400	57707620	9890	9890	9890	9890	0
217	20240705	150300	57707620	9890	9890	9890	9890	0
218	20240705	150200	57707620	9890	9890	9890	9890	0
219	20240705	150100	57707620	9890	9890	9890	9890	341
220	20240705	150000	54335130	9890	9890	9890	9890	59
221	20240705	145900	53751620	9840	9840	9840	9840	0
222	20240705	145800	53751620	9840	9840	9840	9840	0
223	20240705	145700	53751620	9840	9840	9840	9840	0
224	20240705	145600	53751620	9840	9840	9840	9840	0
225	20240705	145500	53751620	9840	9840	9840	9840	0
226	20240705	145400	53751620	9840	9840	9840	9840	5
227	20240705	145300	53702420	9850	9850	9850	9850	0
228	20240705	145200	53702420	9850	9850	9850	9850	0
229	20240705	145100	53702420	9850	9890	9890	9850	141
230	20240705	145000	52311470	9890	9890	9890	9890	10
231	20240705	144900	52212570	9890	9890	9890	9890	0
232	20240705	144800	52212570	9890	9890	9890	9890	0
233	20240705	144700	52212570	9890	9890	9890	9890	0
234	20240705	144600	52212570	9890	9890	9890	9890	0
235	20240705	144500	52212570	9890	9890	9890	9890	0
236	20240705	144400	52212570	9890	9890	9890	9890	0
237	20240705	144300	52212570	9890	9890	9890	9890	0
238	20240705	144200	52212570	9890	9890	9890	9890	0
239	20240705	144100	52212570	9890	9890	9890	9890	0
240	20240705	144000	52212570	9890	9890	9890	9890	129
241	20240705	143900	50936760	9890	9890	9890	9890	0
242	20240705	143800	50936760	9890	9890	9890	9890	35
243	20240705	143700	50590610	9840	9840	9840	9840	0
244	20240705	143600	50590610	9840	9840	9840	9840	0
245	20240705	143500	50590610	9840	9840	9840	9840	0
246	20240705	143400	50590610	9840	9840	9840	9840	0
247	20240705	143300	50590610	9840	9840	9840	9840	0
248	20240705	143200	50590610	9840	9840	9840	9840	0
249	20240705	143100	50590610	9840	9840	9840	9840	0
250	20240705	143000	50590610	9840	9840	9840	9840	0
251	20240705	142900	50590610	9840	9840	9840	9840	0
252	20240705	142800	50590610	9840	9840	9840	9840	0
253	20240705	142700	50590610	9840	9840	9840	9840	0
254	20240705	142600	50590610	9840	9840	9840	9840	0
255	20240705	142500	50590610	9840	9840	9840	9840	0
256	20240705	142400	50590610	9840	9840	9840	9840	0
257	20240705	142300	50590610	9840	9840	9840	9840	0
258	20240705	142200	50590610	9840	9840	9840	9840	0
259	20240705	142100	50590610	9840	9840	9840	9840	0
260	20240705	142000	50590610	9840	9840	9840	9840	5
261	20240705	141900	50541410	9840	9840	9840	9840	0
262	20240705	141800	50541410	9840	9840	9840	9840	0
263	20240705	141700	50541410	9840	9840	9840	9840	11
264	20240705	141600	50433170	9830	9830	9830	9830	0
265	20240705	141500	50433170	9830	9830	9830	9830	0
266	20240705	141400	50433170	9830	9830	9830	9830	0
267	20240705	141300	50433170	9830	9830	9830	9830	0
268	20240705	141200	50433170	9830	9830	9830	9830	0
269	20240705	141100	50433170	9830	9830	9830	9830	0
270	20240705	141000	50433170	9830	9830	9830	9830	0
271	20240705	140900	50433170	9830	9830	9830	9830	0
272	20240705	140800	50433170	9830	9830	9830	9830	0
273	20240705	140700	50433170	9830	9830	9830	9830	0
274	20240705	140600	50433170	9830	9830	9830	9830	0
275	20240705	140500	50433170	9830	9830	9830	9830	0
276	20240705	140400	50433170	9830	9870	9870	9830	50
277	20240705	140300	49940110	9880	9880	9880	9880	100
278	20240705	140200	48952110	9920	9920	9920	9920	0
279	20240705	140100	48952110	9920	9920	9920	9920	0
280	20240705	140000	48952110	9920	9920	9920	9920	0
281	20240705	135900	48952110	9920	9920	9920	9920	0
282	20240705	135800	48952110	9920	9920	9920	9920	0
283	20240705	135700	48952110	9920	9920	9920	9920	0
284	20240705	135600	48952110	9920	9920	9920	9920	0
285	20240705	135500	48952110	9920	9920	9920	9920	0
286	20240705	135400	48952110	9920	9920	9920	9920	0
287	20240705	135300	48952110	9920	9920	9920	9920	0
288	20240705	135200	48952110	9920	9920	9920	9920	0
289	20240705	135100	48952110	9920	9920	9920	9920	0
290	20240705	135000	48952110	9920	9920	9920	9920	13
291	20240705	134900	48823150	9920	9920	9920	9920	17
292	20240705	134800	48654510	9920	9920	9920	9920	0
293	20240705	134700	48654510	9920	9920	9920	9920	0
294	20240705	134600	48654510	9920	9920	9920	9920	0
295	20240705	134500	48654510	9920	9920	9920	9920	0
296	20240705	134400	48654510	9920	9910	9920	9910	83
297	20240705	134300	47831740	9900	9890	9900	9890	21
298	20240705	134200	47623960	9880	9880	9880	9880	46
299	20240705	134100	47169480	9870	9860	9870	9860	81
300	20240705	134000	46370100	9810	9810	9810	9810	0
301	20240705	133900	46370100	9810	9810	9810	9810	0
302	20240705	133800	46370100	9810	9810	9810	9810	0
303	20240705	133700	46370100	9810	9810	9810	9810	0
304	20240705	133600	46370100	9810	9810	9810	9810	0
305	20240705	133500	46370100	9810	9810	9810	9810	0
306	20240705	133400	46370100	9810	9810	9810	9810	0
307	20240705	133300	46370100	9810	9810	9810	9810	0
308	20240705	133200	46370100	9810	9810	9810	9810	0
309	20240705	133100	46370100	9810	9810	9810	9810	0
310	20240705	133000	46370100	9810	9810	9810	9810	0
311	20240705	132900	46370100	9810	9810	9810	9810	0
312	20240705	132800	46370100	9810	9810	9810	9810	0
313	20240705	132700	46370100	9810	9810	9810	9810	0
314	20240705	132600	46370100	9810	9810	9810	9810	0
315	20240705	132500	46370100	9810	9860	9860	9810	36
316	20240705	132400	46015390	9810	9810	9810	9810	0
317	20240705	132300	46015390	9810	9830	9830	9810	2
318	20240705	132200	45995750	9840	9840	9840	9840	1
319	20240705	132100	45985910	9850	9850	9850	9850	0
320	20240705	132000	45985910	9850	9850	9850	9850	0
321	20240705	131900	45985910	9850	9850	9850	9850	0
322	20240705	131800	45985910	9850	9850	9850	9850	0
323	20240705	131700	45985910	9850	9850	9850	9850	0
324	20240705	131600	45985910	9850	9850	9850	9850	0
325	20240705	131500	45985910	9850	9850	9850	9850	0
326	20240705	131400	45985910	9850	9850	9850	9850	0
327	20240705	131300	45985910	9850	9850	9850	9850	0
328	20240705	131200	45985910	9850	9850	9850	9850	56
329	20240705	131100	45434310	9850	9850	9850	9850	1
330	20240705	131000	45424460	9790	9790	9790	9790	0
331	20240705	130900	45424460	9790	9790	9790	9790	0
332	20240705	130800	45424460	9790	9790	9790	9790	0
333	20240705	130700	45424460	9790	9790	9790	9790	0
334	20240705	130600	45424460	9790	9790	9790	9790	0
335	20240705	130500	45424460	9790	9790	9790	9790	0
336	20240705	130400	45424460	9790	9790	9790	9790	0
337	20240705	130300	45424460	9790	9790	9790	9790	0
338	20240705	130200	45424460	9790	9790	9790	9790	0
339	20240705	130100	45424460	9790	9790	9790	9790	0
340	20240705	130000	45424460	9790	9790	9790	9790	0
341	20240705	125900	45424460	9790	9790	9790	9790	0
342	20240705	125800	45424460	9790	9790	9790	9790	0
343	20240705	125700	45424460	9790	9790	9790	9790	0
344	20240705	125600	45424460	9790	9790	9790	9790	0
345	20240705	125500	45424460	9790	9790	9790	9790	0
346	20240705	125400	45424460	9790	9790	9790	9790	0
347	20240705	125300	45424460	9790	9790	9790	9790	0
348	20240705	125200	45424460	9790	9790	9790	9790	0
349	20240705	125100	45424460	9790	9790	9790	9790	0
350	20240705	125000	45424460	9790	9790	9790	9790	0
351	20240705	124900	45424460	9790	9790	9790	9790	0
352	20240705	124800	45424460	9790	9790	9790	9790	0
353	20240705	124700	45424460	9790	9790	9790	9790	0
354	20240705	124600	45424460	9790	9790	9790	9790	0
355	20240705	124500	45424460	9790	9790	9790	9790	0
356	20240705	124400	45424460	9790	9790	9790	9790	0
357	20240705	124300	45424460	9790	9790	9790	9790	0
358	20240705	124200	45424460	9790	9790	9790	9790	0
359	20240705	124100	45424460	9790	9790	9790	9790	0
360	20240705	124000	45424460	9790	9790	9790	9790	0
361	20240705	123900	45424460	9790	9790	9790	9790	0
362	20240705	123800	45424460	9790	9790	9790	9790	0
363	20240705	123700	45424460	9790	9790	9790	9790	0
364	20240705	123600	45424460	9790	9790	9790	9790	0
365	20240705	123500	45424460	9790	9790	9790	9790	0
366	20240705	123400	45424460	9790	9790	9790	9790	0
367	20240705	123300	45424460	9790	9790	9790	9790	0
368	20240705	123200	45424460	9790	9790	9790	9790	0
369	20240705	123100	45424460	9790	9790	9790	9790	0
370	20240705	123000	45424460	9790	9790	9790	9790	0
371	20240705	122900	45424460	9790	9790	9790	9790	10
372	20240705	122800	45326560	9780	9780	9780	9780	0
373	20240705	122700	45326560	9780	9780	9780	9780	0
374	20240705	122600	45326560	9780	9780	9780	9780	0
375	20240705	122500	45326560	9780	9780	9780	9780	0
376	20240705	122400	45326560	9780	9780	9780	9780	0
377	20240705	122300	45326560	9780	9780	9780	9780	0
378	20240705	122200	45326560	9780	9780	9780	9780	0
379	20240705	122100	45326560	9780	9780	9780	9780	0
380	20240705	122000	45326560	9780	9780	9780	9780	0
381	20240705	121900	45326560	9780	9780	9780	9780	0
382	20240705	121800	45326560	9780	9780	9780	9780	0
383	20240705	121700	45326560	9780	9780	9780	9780	0
384	20240705	121600	45326560	9780	9780	9780	9780	0
385	20240705	121500	45326560	9780	9780	9780	9780	0
386	20240705	121400	45326560	9780	9780	9780	9780	0
387	20240705	121300	45326560	9780	9780	9780	9780	0
388	20240705	121200	45326560	9780	9780	9780	9780	0
389	20240705	121100	45326560	9780	9780	9780	9780	0
390	20240705	121000	45326560	9780	9780	9780	9780	0
391	20240705	120900	45326560	9780	9780	9780	9780	0
392	20240705	120800	45326560	9780	9780	9780	9780	0
393	20240705	120700	45326560	9780	9780	9780	9780	0
394	20240705	120600	45326560	9780	9780	9780	9780	0
395	20240705	120500	45326560	9780	9780	9780	9780	0
396	20240705	120400	45326560	9780	9780	9780	9780	0
397	20240705	120300	45326560	9780	9780	9780	9780	0
398	20240705	120200	45326560	9780	9780	9780	9780	0
399	20240705	120100	45326560	9780	9780	9780	9780	0
400	20240705	120000	45326560	9780	9780	9780	9780	0
401	20240705	115900	45326560	9780	9780	9780	9780	0
402	20240705	115800	45326560	9780	9780	9780	9780	0
403	20240705	115700	45326560	9780	9780	9780	9780	0
404	20240705	115600	45326560	9780	9780	9780	9780	0
405	20240705	115500	45326560	9780	9780	9780	9780	0
406	20240705	115400	45326560	9780	9780	9780	9780	0
407	20240705	115300	45326560	9780	9780	9780	9780	0
408	20240705	115200	45326560	9780	9780	9780	9780	0
409	20240705	115100	45326560	9780	9780	9780	9780	0
410	20240705	115000	45326560	9780	9780	9780	9780	0
411	20240705	114900	45326560	9780	9780	9780	9780	0
412	20240705	114800	45326560	9780	9780	9780	9780	0
413	20240705	114700	45326560	9780	9780	9780	9780	0
414	20240705	114600	45326560	9780	9780	9780	9780	0
415	20240705	114500	45326560	9780	9780	9780	9780	0
416	20240705	114400	45326560	9780	9780	9780	9780	0
417	20240705	114300	45326560	9780	9780	9780	9780	0
418	20240705	114200	45326560	9780	9780	9780	9780	0
419	20240705	114100	45326560	9780	9780	9780	9780	0
420	20240705	114000	45326560	9780	9780	9780	9780	0
421	20240705	113900	45326560	9780	9780	9780	9780	0
422	20240705	113800	45326560	9780	9780	9780	9780	0
423	20240705	113700	45326560	9780	9780	9780	9780	0
424	20240705	113600	45326560	9780	9780	9780	9780	0
425	20240705	113500	45326560	9780	9780	9780	9780	0
426	20240705	113400	45326560	9780	9780	9780	9780	0
427	20240705	113300	45326560	9780	9780	9780	9780	0
428	20240705	113200	45326560	9780	9780	9780	9780	0
429	20240705	113100	45326560	9780	9780	9780	9780	0
430	20240705	113000	45326560	9780	9790	9790	9780	1635
431	20240705	112900	29335960	9800	9800	9800	9800	182
432	20240705	112800	27552360	9800	9800	9800	9800	0
433	20240705	112700	27552360	9800	9800	9800	9800	0
434	20240705	112600	27552360	9800	9800	9800	9800	0
435	20240705	112500	27552360	9800	9800	9800	9800	0
436	20240705	112400	27552360	9800	9800	9800	9800	0
437	20240705	112300	27552360	9800	9800	9800	9800	0
438	20240705	112200	27552360	9800	9800	9800	9800	0
439	20240705	112100	27552360	9800	9800	9800	9800	0
440	20240705	112000	27552360	9800	9800	9800	9800	101
441	20240705	111900	26562560	9800	9810	9810	9800	16
442	20240705	111800	26405660	9800	9800	9800	9800	0
443	20240705	111700	26405660	9800	9800	9800	9800	0
444	20240705	111600	26405660	9800	9800	9800	9800	0
445	20240705	111500	26405660	9800	9800	9800	9800	0
446	20240705	111400	26405660	9800	9800	9800	9800	0
447	20240705	111300	26405660	9800	9800	9800	9800	0
448	20240705	111200	26405660	9800	9800	9800	9800	0
449	20240705	111100	26405660	9800	9800	9800	9800	353
450	20240705	111000	22946260	9810	9810	9810	9810	0
451	20240705	110900	22946260	9810	9810	9810	9810	40
452	20240705	110800	22553860	9830	9830	9830	9830	0
453	20240705	110700	22553860	9830	9830	9830	9830	0
454	20240705	110600	22553860	9830	9830	9830	9830	0
455	20240705	110500	22553860	9830	9830	9830	9830	0
456	20240705	110400	22553860	9830	9830	9830	9830	0
457	20240705	110300	22553860	9830	9830	9830	9830	0
458	20240705	110200	22553860	9830	9830	9830	9830	0
459	20240705	110100	22553860	9830	9830	9830	9830	0
460	20240705	110000	22553860	9830	9830	9830	9830	0
461	20240705	105900	22553860	9830	9830	9830	9830	5
462	20240705	105800	22504710	9830	9830	9830	9830	0
463	20240705	105700	22504710	9830	9830	9830	9830	0
464	20240705	105600	22504710	9830	9830	9830	9830	0
465	20240705	105500	22504710	9830	9830	9830	9830	0
466	20240705	105400	22504710	9830	9830	9830	9830	0
467	20240705	105300	22504710	9830	9830	9830	9830	0
468	20240705	105200	22504710	9830	9830	9830	9830	0
469	20240705	105100	22504710	9830	9830	9830	9830	0
470	20240705	105000	22504710	9830	9830	9830	9830	0
471	20240705	104900	22504710	9830	9830	9830	9830	0
472	20240705	104800	22504710	9830	9830	9830	9830	0
473	20240705	104700	22504710	9830	9830	9830	9830	0
474	20240705	104600	22504710	9830	9830	9830	9830	0
475	20240705	104500	22504710	9830	9830	9830	9830	0
476	20240705	104400	22504710	9830	9830	9830	9830	0
477	20240705	104300	22504710	9830	9830	9830	9830	0
478	20240705	104200	22504710	9830	9830	9830	9830	0
479	20240705	104100	22504710	9830	9830	9830	9830	0
480	20240705	104000	22504710	9830	9830	9830	9830	0
481	20240705	103900	22504710	9830	9830	9830	9830	0
482	20240705	103800	22504710	9830	9830	9830	9830	0
483	20240705	103700	22504710	9830	9830	9830	9830	0
484	20240705	103600	22504710	9830	9830	9830	9830	0
485	20240705	103500	22504710	9830	9830	9830	9830	10
486	20240705	103400	22406410	9830	9830	9830	9830	0
487	20240705	103300	22406410	9830	9830	9830	9830	0
488	20240705	103200	22406410	9830	9830	9830	9830	0
489	20240705	103100	22406410	9830	9830	9830	9830	0
490	20240705	103000	22406410	9830	9830	9830	9830	0
491	20240705	102900	22406410	9830	9830	9830	9830	0
492	20240705	102800	22406410	9830	9830	9830	9830	0
493	20240705	102700	22406410	9830	9830	9830	9830	0
494	20240705	102600	22406410	9830	9830	9830	9830	0
495	20240705	102500	22406410	9830	9830	9830	9830	0
496	20240705	102400	22406410	9830	9830	9830	9830	10
497	20240705	102300	22308110	9830	9830	9830	9830	0
498	20240705	102200	22308110	9830	9830	9830	9830	0
499	20240705	102100	22308110	9830	9830	9830	9830	0
500	20240705	102000	22308110	9830	9830	9830	9830	0
501	20240705	101900	22308110	9830	9830	9830	9830	0
502	20240705	101800	22308110	9830	9830	9830	9830	0
503	20240705	101700	22308110	9830	9830	9830	9830	0
504	20240705	101600	22308110	9830	9830	9830	9830	0
505	20240705	101500	22308110	9830	9830	9830	9830	0
506	20240705	101400	22308110	9830	9830	9830	9830	0
507	20240705	101300	22308110	9830	9830	9830	9830	0
508	20240705	101200	22308110	9830	9830	9830	9830	0
509	20240705	101100	22308110	9830	9830	9830	9830	0
510	20240705	101000	22308110	9830	9830	9830	9830	1
511	20240705	100900	22298280	9830	9830	9830	9830	0
512	20240705	100800	22298280	9830	9830	9830	9830	0
513	20240705	100700	22298280	9830	9830	9830	9830	0
514	20240705	100600	22298280	9830	9830	9830	9830	0
515	20240705	100500	22298280	9830	9830	9830	9830	0
516	20240705	100400	22298280	9830	9830	9830	9830	0
517	20240705	100300	22298280	9830	9830	9830	9830	0
518	20240705	100200	22298280	9830	9830	9830	9830	0
519	20240705	100100	22298280	9830	9830	9830	9830	0
520	20240705	100000	22298280	9830	9830	9830	9830	0
521	20240705	095900	22298280	9830	9830	9830	9830	0
522	20240705	095800	22298280	9830	9830	9830	9830	0
523	20240705	095700	22298280	9830	9830	9830	9830	0
524	20240705	095600	22298280	9830	9830	9830	9830	0
525	20240705	095500	22298280	9830	9830	9830	9830	0
526	20240705	095400	22298280	9830	9830	9830	9830	0
527	20240705	095300	22298280	9830	9830	9830	9830	0
528	20240705	095200	22298280	9830	9830	9830	9830	0
529	20240705	095100	22298280	9830	9830	9830	9830	0
530	20240705	095000	22298280	9830	9830	9830	9830	0
531	20240705	094900	22298280	9830	9830	9830	9830	0
532	20240705	094800	22298280	9830	9830	9830	9830	0
533	20240705	094700	22298280	9830	9830	9830	9830	0
534	20240705	094600	22298280	9830	9830	9830	9830	0
535	20240705	094500	22298280	9830	9830	9830	9830	0
536	20240705	094400	22298280	9830	9830	9830	9830	0
537	20240705	094300	22298280	9830	9830	9830	9830	0
538	20240705	094200	22298280	9830	9830	9830	9830	0
539	20240705	094100	22298280	9830	9830	9830	9830	0
540	20240705	094000	22298280	9830	9830	9830	9830	0
541	20240705	093900	22298280	9830	9830	9830	9830	9
542	20240705	093800	22209810	9800	9800	9800	9800	0
543	20240705	093700	22209810	9800	9800	9800	9800	0
544	20240705	093600	22209810	9800	9800	9800	9800	0
545	20240705	093500	22209810	9800	9800	9800	9800	0
546	20240705	093400	22209810	9800	9800	9800	9800	0
547	20240705	093300	22209810	9800	9800	9800	9800	0
548	20240705	093200	22209810	9800	9800	9800	9800	0
549	20240705	093100	22209810	9800	9800	9800	9800	0
550	20240705	093000	22209810	9800	9800	9800	9800	0
551	20240705	092900	22209810	9800	9800	9800	9800	0
552	20240705	092800	22209810	9800	9800	9800	9800	0
553	20240705	092700	22209810	9800	9800	9800	9800	0
554	20240705	092600	22209810	9800	9800	9800	9800	0
555	20240705	092500	22209810	9800	9800	9800	9800	1
556	20240705	092400	22200010	9790	9790	9790	9790	0
557	20240705	092300	22200010	9790	9790	9790	9790	0
558	20240705	092200	22200010	9790	9790	9790	9790	180
559	20240705	092100	20437810	9800	9850	9850	9800	1995
560	20240705	092000	885810	9850	9850	9850	9850	0
561	20240705	091900	885810	9850	9850	9850	9850	0
562	20240705	091800	885810	9850	9850	9850	9850	0
563	20240705	091700	885810	9850	9850	9850	9850	13
564	20240705	091600	757760	9860	9860	9860	9860	0
565	20240705	091500	757760	9860	9860	9860	9860	10
566	20240705	091400	659160	9850	9850	9850	9850	20
567	20240705	091300	462160	9850	9850	9850	9850	0
568	20240705	091200	462160	9850	9850	9850	9850	0
569	20240705	091100	462160	9850	9830	9850	9830	30
570	20240705	091000	166830	9830	9830	9830	9830	0
571	20240705	090900	166830	9830	9830	9830	9830	0
572	20240705	090800	166830	9830	9830	9830	9830	0
573	20240705	090700	166830	9830	9830	9830	9830	10
574	20240705	090600	68530	9790	9790	9790	9790	0
575	20240705	090500	68530	9790	9790	9790	9790	0
576	20240705	090400	68530	9790	9790	9790	9790	0
577	20240705	090300	68530	9790	9790	9790	9790	0
578	20240705	090200	68530	9790	9790	9790	9790	0
579	20240705	090100	68530	9790	9790	9790	9790	0
580	20240705	090000	68530	9790	9790	9790	9790	7