KissMeData/002620/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	183700	128503010	9800	9800	9800	9800	327
3	20240625	183600	128503010	9800	9800	9800	9800	0
4	20240625	183500	128503010	9800	9800	9800	9800	0
5	20240625	183400	128503010	9800	9800	9800	9800	0
6	20240625	183300	128503010	9800	9800	9800	9800	0
7	20240625	183200	128503010	9800	9800	9800	9800	0
8	20240625	183100	128503010	9800	9800	9800	9800	0
9	20240625	183000	128503010	9800	9800	9800	9800	0
10	20240625	182900	128503010	9800	9800	9800	9800	0
11	20240625	182800	128503010	9800	9800	9800	9800	0
12	20240625	182700	128503010	9800	9800	9800	9800	0
13	20240625	182600	128503010	9800	9800	9800	9800	0
14	20240625	182500	128503010	9800	9800	9800	9800	0
15	20240625	182400	128503010	9800	9800	9800	9800	0
16	20240625	182300	128503010	9800	9800	9800	9800	0
17	20240625	182200	128503010	9800	9800	9800	9800	0
18	20240625	182100	128503010	9800	9800	9800	9800	0
19	20240625	182000	128503010	9800	9800	9800	9800	0
20	20240625	181900	128503010	9800	9800	9800	9800	0
21	20240625	181800	128503010	9800	9800	9800	9800	0
22	20240625	181700	128503010	9800	9800	9800	9800	0
23	20240625	181600	128503010	9800	9800	9800	9800	0
24	20240625	181500	128503010	9800	9800	9800	9800	0
25	20240625	181400	128503010	9800	9800	9800	9800	0
26	20240625	181300	128503010	9800	9800	9800	9800	0
27	20240625	181200	128503010	9800	9800	9800	9800	0
28	20240625	181100	128503010	9800	9800	9800	9800	0
29	20240625	181000	128503010	9800	9800	9800	9800	0
30	20240625	180900	128503010	9800	9800	9800	9800	0
31	20240625	180800	128503010	9800	9800	9800	9800	0
32	20240625	180700	128503010	9800	9800	9800	9800	327
33	20240625	180600	128503010	9800	9800	9800	9800	0
34	20240625	180500	128503010	9800	9800	9800	9800	0
35	20240625	180400	128503010	9800	9800	9800	9800	0
36	20240625	180300	128503010	9800	9800	9800	9800	0
37	20240625	180200	128503010	9800	9800	9800	9800	0
38	20240625	180100	128503010	9800	9800	9800	9800	0
39	20240625	180000	128503010	9800	9800	9800	9800	0
40	20240625	175900	128503010	9800	9800	9800	9800	0
41	20240625	175800	128503010	9800	9800	9800	9800	0
42	20240625	175700	128503010	9800	9800	9800	9800	0
43	20240625	175600	128503010	9800	9800	9800	9800	0
44	20240625	175500	128503010	9800	9800	9800	9800	0
45	20240625	175400	128503010	9800	9800	9800	9800	0
46	20240625	175300	128503010	9800	9800	9800	9800	0
47	20240625	175200	128503010	9800	9800	9800	9800	0
48	20240625	175100	128503010	9800	9800	9800	9800	0
49	20240625	175000	128503010	9800	9800	9800	9800	0
50	20240625	174900	128503010	9800	9800	9800	9800	0
51	20240625	174800	128503010	9800	9800	9800	9800	0
52	20240625	174700	128503010	9800	9800	9800	9800	0
53	20240625	174600	128503010	9800	9800	9800	9800	0
54	20240625	174500	128503010	9800	9800	9800	9800	0
55	20240625	174400	128503010	9800	9800	9800	9800	0
56	20240625	174300	128503010	9800	9800	9800	9800	0
57	20240625	174200	128503010	9800	9800	9800	9800	0
58	20240625	174100	128503010	9800	9800	9800	9800	0
59	20240625	174000	128503010	9800	9800	9800	9800	0
60	20240625	173900	128503010	9800	9800	9800	9800	0
61	20240625	173800	128503010	9800	9800	9800	9800	0
62	20240625	173700	128503010	9800	9800	9800	9800	327
63	20240625	173600	128503010	9800	9800	9800	9800	0
64	20240625	173500	128503010	9800	9800	9800	9800	0
65	20240625	173400	128503010	9800	9800	9800	9800	0
66	20240625	173300	128503010	9800	9800	9800	9800	0
67	20240625	173200	128503010	9800	9800	9800	9800	0
68	20240625	173100	128503010	9800	9800	9800	9800	0
69	20240625	173000	128503010	9800	9800	9800	9800	0
70	20240625	172900	128503010	9800	9800	9800	9800	0
71	20240625	172800	128503010	9800	9800	9800	9800	0
72	20240625	172700	128503010	9800	9800	9800	9800	0
73	20240625	172600	128503010	9800	9800	9800	9800	0
74	20240625	172500	128503010	9800	9800	9800	9800	0
75	20240625	172400	128503010	9800	9800	9800	9800	0
76	20240625	172300	128503010	9800	9800	9800	9800	0
77	20240625	172200	128503010	9800	9800	9800	9800	0
78	20240625	172100	128503010	9800	9800	9800	9800	0
79	20240625	172000	128503010	9800	9800	9800	9800	0
80	20240625	171900	128503010	9800	9800	9800	9800	0
81	20240625	171800	128503010	9800	9800	9800	9800	0
82	20240625	171700	128503010	9800	9800	9800	9800	0
83	20240625	171600	128503010	9800	9800	9800	9800	0
84	20240625	171500	128503010	9800	9800	9800	9800	0
85	20240625	171400	128503010	9800	9800	9800	9800	0
86	20240625	171300	128503010	9800	9800	9800	9800	0
87	20240625	171200	128503010	9800	9800	9800	9800	0
88	20240625	171100	128503010	9800	9800	9800	9800	0
89	20240625	171000	128503010	9800	9800	9800	9800	0
90	20240625	170900	128503010	9800	9800	9800	9800	0
91	20240625	170800	128503010	9800	9800	9800	9800	0
92	20240625	170700	128503010	9800	9800	9800	9800	327
93	20240625	170600	128503010	9800	9800	9800	9800	0
94	20240625	170500	128503010	9800	9800	9800	9800	0
95	20240625	170400	128503010	9800	9800	9800	9800	0
96	20240625	170300	128503010	9800	9800	9800	9800	0
97	20240625	170200	128503010	9800	9800	9800	9800	0
98	20240625	170100	128503010	9800	9800	9800	9800	0
99	20240625	170000	128503010	9800	9800	9800	9800	0
100	20240625	165900	128503010	9800	9800	9800	9800	0
101	20240625	165800	128503010	9800	9800	9800	9800	0
102	20240625	165700	128503010	9800	9800	9800	9800	0
103	20240625	165600	128503010	9800	9800	9800	9800	0
104	20240625	165500	128503010	9800	9800	9800	9800	0
105	20240625	165400	128503010	9800	9800	9800	9800	0
106	20240625	165300	128503010	9800	9800	9800	9800	0
107	20240625	165200	128503010	9800	9800	9800	9800	0
108	20240625	165100	128503010	9800	9800	9800	9800	0
109	20240625	165000	128503010	9800	9800	9800	9800	0
110	20240625	164900	128503010	9800	9800	9800	9800	0
111	20240625	164800	128503010	9800	9800	9800	9800	0
112	20240625	164700	128503010	9800	9800	9800	9800	0
113	20240625	164600	128503010	9800	9800	9800	9800	0
114	20240625	164500	128503010	9800	9800	9800	9800	0
115	20240625	164400	128503010	9800	9800	9800	9800	0
116	20240625	164300	128503010	9800	9800	9800	9800	0
117	20240625	164200	128503010	9800	9800	9800	9800	0
118	20240625	164100	128503010	9800	9800	9800	9800	0
119	20240625	164000	128503010	9800	9800	9800	9800	0
120	20240625	163900	128503010	9800	9800	9800	9800	0
121	20240625	163800	128503010	9800	9800	9800	9800	0
122	20240625	163700	128503010	9800	9800	9800	9800	327
123	20240625	163600	128503010	9800	9800	9800	9800	0
124	20240625	163500	128503010	9800	9800	9800	9800	0
125	20240625	163400	128503010	9800	9800	9800	9800	0
126	20240625	163300	128503010	9800	9800	9800	9800	0
127	20240625	163200	128503010	9800	9800	9800	9800	0
128	20240625	163100	128503010	9800	9800	9800	9800	0
129	20240625	163000	128503010	9800	9800	9800	9800	0
130	20240625	162900	128503010	9800	9800	9800	9800	0
131	20240625	162800	128503010	9800	9800	9800	9800	0
132	20240625	162700	128503010	9800	9800	9800	9800	0
133	20240625	162600	128503010	9800	9800	9800	9800	0
134	20240625	162500	128503010	9800	9800	9800	9800	0
135	20240625	162400	128503010	9800	9800	9800	9800	0
136	20240625	162300	128503010	9800	9800	9800	9800	0
137	20240625	162200	128503010	9800	9800	9800	9800	0
138	20240625	162100	128503010	9800	9800	9800	9800	0
139	20240625	162000	128503010	9800	9800	9800	9800	0
140	20240625	161900	128503010	9800	9800	9800	9800	0
141	20240625	161800	128503010	9800	9800	9800	9800	0
142	20240625	161700	128503010	9800	9800	9800	9800	0
143	20240625	161600	128503010	9800	9800	9800	9800	0
144	20240625	161500	128503010	9800	9800	9800	9800	0
145	20240625	161400	128503010	9800	9800	9800	9800	0
146	20240625	161300	128503010	9800	9800	9800	9800	0
147	20240625	161200	128503010	9800	9800	9800	9800	0
148	20240625	161100	128503010	9800	9800	9800	9800	0
149	20240625	161000	128503010	9800	9800	9800	9800	0
150	20240625	160900	128503010	9800	9800	9800	9800	0
151	20240625	160800	128503010	9800	9800	9800	9800	0
152	20240625	160700	128503010	9800	9800	9800	9800	327
153	20240625	160600	128503010	9800	9800	9800	9800	0
154	20240625	160500	128503010	9800	9800	9800	9800	0
155	20240625	160400	128503010	9800	9800	9800	9800	0
156	20240625	160300	128503010	9800	9800	9800	9800	0
157	20240625	160200	128503010	9800	9800	9800	9800	0
158	20240625	160100	128503010	9800	9800	9800	9800	0
159	20240625	160000	128503010	9800	9800	9800	9800	0
160	20240625	155900	128503010	9800	9800	9800	9800	0
161	20240625	155800	128503010	9800	9800	9800	9800	0
162	20240625	155700	128503010	9800	9800	9800	9800	0
163	20240625	155600	128503010	9800	9800	9800	9800	0
164	20240625	155500	128503010	9800	9800	9800	9800	0
165	20240625	155400	128503010	9800	9800	9800	9800	0
166	20240625	155300	128503010	9800	9800	9800	9800	0
167	20240625	155200	128503010	9800	9800	9800	9800	0
168	20240625	155100	128503010	9800	9800	9800	9800	0
169	20240625	155000	128503010	9800	9800	9800	9800	0
170	20240625	154900	128503010	9800	9800	9800	9800	0
171	20240625	154800	128503010	9800	9800	9800	9800	0
172	20240625	154700	128503010	9800	9800	9800	9800	0
173	20240625	154600	128503010	9800	9800	9800	9800	0
174	20240625	154500	128503010	9800	9800	9800	9800	0
175	20240625	154400	128503010	9800	9800	9800	9800	0
176	20240625	154300	128503010	9800	9800	9800	9800	0
177	20240625	154200	128503010	9800	9800	9800	9800	0
178	20240625	154100	128503010	9800	9800	9800	9800	0
179	20240625	154000	128503010	9800	9800	9800	9800	0
180	20240625	153900	128503010	9800	9800	9800	9800	0
181	20240625	153800	128503010	9800	9800	9800	9800	0
182	20240625	153700	128503010	9800	9800	9800	9800	327
183	20240625	153600	128503010	9800	9800	9800	9800	0
184	20240625	153500	128503010	9800	9800	9800	9800	0
185	20240625	153400	128503010	9800	9800	9800	9800	0
186	20240625	153300	128503010	9800	9800	9800	9800	0
187	20240625	153200	128503010	9800	9800	9800	9800	0
188	20240625	153100	128503010	9800	9800	9800	9800	0
189	20240625	153000	128503010	9800	9800	9800	9800	327
190	20240625	152900	125298410	9800	9800	9800	9800	0
191	20240625	152800	125298410	9800	9800	9800	9800	0
192	20240625	152700	125298410	9800	9800	9800	9800	0
193	20240625	152600	125298410	9800	9800	9800	9800	0
194	20240625	152500	125298410	9800	9800	9800	9800	0
195	20240625	152400	125298410	9800	9800	9800	9800	0
196	20240625	152300	125298410	9800	9800	9800	9800	0
197	20240625	152200	125298410	9800	9800	9800	9800	0
198	20240625	152100	125298410	9800	9800	9800	9800	0
199	20240625	152000	125298410	9800	9800	9800	9800	0
200	20240625	151900	125298410	9800	9800	9800	9800	0
201	20240625	151800	125298410	9800	9800	9800	9800	0
202	20240625	151700	125298410	9800	9800	9800	9800	6
203	20240625	151600	125239610	9800	9810	9810	9800	306
204	20240625	151500	122240280	9810	9810	9810	9810	0
205	20240625	151400	122240280	9810	9810	9810	9810	0
206	20240625	151300	122240280	9810	9810	9810	9810	0
207	20240625	151200	122240280	9810	9810	9810	9810	0
208	20240625	151100	122240280	9810	9810	9810	9810	0
209	20240625	151000	122240280	9810	9810	9810	9810	0
210	20240625	150900	122240280	9810	9810	9810	9810	1
211	20240625	150800	122230470	9800	9800	9800	9800	0
212	20240625	150700	122230470	9800	9800	9800	9800	19
213	20240625	150600	122044270	9800	9800	9800	9800	0
214	20240625	150500	122044270	9800	9800	9800	9800	0
215	20240625	150400	122044270	9800	9800	9800	9800	0
216	20240625	150300	122044270	9800	9800	9800	9800	0
217	20240625	150200	122044270	9800	9800	9800	9800	0
218	20240625	150100	122044270	9800	9800	9800	9800	0
219	20240625	150000	122044270	9800	9800	9800	9800	0
220	20240625	145900	122044270	9800	9800	9800	9800	0
221	20240625	145800	122044270	9800	9810	9810	9800	194
222	20240625	145700	120141840	9820	9820	9820	9820	0
223	20240625	145600	120141840	9820	9820	9820	9820	0
224	20240625	145500	120141840	9820	9820	9820	9820	0
225	20240625	145400	120141840	9820	9820	9820	9820	0
226	20240625	145300	120141840	9820	9820	9820	9820	0
227	20240625	145200	120141840	9820	9820	9820	9820	0
228	20240625	145100	120141840	9820	9820	9820	9820	0
229	20240625	145000	120141840	9820	9820	9820	9820	30
230	20240625	144900	119847240	9820	9820	9820	9820	0
231	20240625	144800	119847240	9820	9820	9820	9820	110
232	20240625	144700	118767040	9820	9820	9820	9820	0
233	20240625	144600	118767040	9820	9820	9820	9820	1
234	20240625	144500	118757220	9820	9820	9820	9820	0
235	20240625	144400	118757220	9820	9820	9820	9820	0
236	20240625	144300	118757220	9820	9820	9820	9820	0
237	20240625	144200	118757220	9820	9820	9820	9820	0
238	20240625	144100	118757220	9820	9820	9820	9820	0
239	20240625	144000	118757220	9820	9820	9820	9820	0
240	20240625	143900	118757220	9820	9820	9820	9820	10
241	20240625	143800	118659020	9820	9820	9820	9820	0
242	20240625	143700	118659020	9820	9820	9820	9820	0
243	20240625	143600	118659020	9820	9820	9820	9820	0
244	20240625	143500	118659020	9820	9820	9820	9820	0
245	20240625	143400	118659020	9820	9820	9820	9820	0
246	20240625	143300	118659020	9820	9820	9820	9820	0
247	20240625	143200	118659020	9820	9820	9820	9820	61
248	20240625	143100	118060000	9820	9820	9820	9820	0
249	20240625	143000	118060000	9820	9820	9820	9820	33
250	20240625	142900	117735940	9820	9820	9820	9820	12
251	20240625	142800	117618100	9820	9820	9820	9820	0
252	20240625	142700	117618100	9820	9820	9820	9820	0
253	20240625	142600	117618100	9820	9820	9820	9820	0
254	20240625	142500	117618100	9820	9820	9820	9820	0
255	20240625	142400	117618100	9820	9820	9820	9820	0
256	20240625	142300	117618100	9820	9820	9820	9820	0
257	20240625	142200	117618100	9820	9820	9820	9820	0
258	20240625	142100	117618100	9820	9820	9820	9820	0
259	20240625	142000	117618100	9820	9820	9820	9820	0
260	20240625	141900	117618100	9820	9820	9820	9820	0
261	20240625	141800	117618100	9820	9820	9820	9820	0
262	20240625	141700	117618100	9820	9820	9820	9820	0
263	20240625	141600	117618100	9820	9820	9820	9820	0
264	20240625	141500	117618100	9820	9820	9820	9820	0
265	20240625	141400	117618100	9820	9820	9820	9820	2
266	20240625	141300	117598460	9860	9860	9860	9860	0
267	20240625	141200	117598460	9860	9860	9860	9860	0
268	20240625	141100	117598460	9860	9860	9860	9860	0
269	20240625	141000	117598460	9860	9860	9860	9860	0
270	20240625	140900	117598460	9860	9860	9860	9860	0
271	20240625	140800	117598460	9860	9860	9860	9860	0
272	20240625	140700	117598460	9860	9860	9860	9860	0
273	20240625	140600	117598460	9860	9860	9860	9860	0
274	20240625	140500	117598460	9860	9860	9860	9860	0
275	20240625	140400	117598460	9860	9860	9860	9860	0
276	20240625	140300	117598460	9860	9860	9860	9860	0
277	20240625	140200	117598460	9860	9860	9860	9860	0
278	20240625	140100	117598460	9860	9860	9860	9860	0
279	20240625	140000	117598460	9860	9860	9860	9860	0
280	20240625	135900	117598460	9860	9860	9860	9860	0
281	20240625	135800	117598460	9860	9860	9860	9860	0
282	20240625	135700	117598460	9860	9860	9860	9860	0
283	20240625	135600	117598460	9860	9860	9860	9860	0
284	20240625	135500	117598460	9860	9860	9860	9860	0
285	20240625	135400	117598460	9860	9860	9860	9860	0
286	20240625	135300	117598460	9860	9860	9860	9860	0
287	20240625	135200	117598460	9860	9860	9860	9860	0
288	20240625	135100	117598460	9860	9860	9860	9860	0
289	20240625	135000	117598460	9860	9860	9860	9860	0
290	20240625	134900	117598460	9860	9860	9860	9860	0
291	20240625	134800	117598460	9860	9860	9860	9860	0
292	20240625	134700	117598460	9860	9860	9860	9860	2
293	20240625	134600	117578740	9850	9850	9850	9850	0
294	20240625	134500	117578740	9850	9850	9850	9850	0
295	20240625	134400	117578740	9850	9850	9850	9850	0
296	20240625	134300	117578740	9850	9850	9850	9850	100
297	20240625	134200	116593740	9850	9840	9850	9840	111
298	20240625	134100	115500500	9840	9840	9840	9840	139
299	20240625	134000	114132740	9840	9840	9840	9840	0
300	20240625	133900	114132740	9840	9840	9840	9840	0
301	20240625	133800	114132740	9840	9840	9840	9840	1
302	20240625	133700	114122900	9840	9840	9840	9840	0
303	20240625	133600	114122900	9840	9840	9840	9840	0
304	20240625	133500	114122900	9840	9840	9840	9840	0
305	20240625	133400	114122900	9840	9840	9840	9840	0
306	20240625	133300	114122900	9840	9840	9840	9840	0
307	20240625	133200	114122900	9840	9840	9840	9840	0
308	20240625	133100	114122900	9840	9840	9840	9840	0
309	20240625	133000	114122900	9840	9840	9840	9840	0
310	20240625	132900	114122900	9840	9840	9840	9840	0
311	20240625	132800	114122900	9840	9840	9840	9840	0
312	20240625	132700	114122900	9840	9840	9840	9840	0
313	20240625	132600	114122900	9840	9840	9840	9840	0
314	20240625	132500	114122900	9840	9840	9840	9840	0
315	20240625	132400	114122900	9840	9840	9840	9840	0
316	20240625	132300	114122900	9840	9840	9840	9840	0
317	20240625	132200	114122900	9840	9840	9840	9840	1
318	20240625	132100	114113060	9840	9840	9840	9840	0
319	20240625	132000	114113060	9840	9840	9840	9840	0
320	20240625	131900	114113060	9840	9840	9840	9840	0
321	20240625	131800	114113060	9840	9840	9840	9840	0
322	20240625	131700	114113060	9840	9840	9840	9840	0
323	20240625	131600	114113060	9840	9840	9840	9840	0
324	20240625	131500	114113060	9840	9840	9840	9840	0
325	20240625	131400	114113060	9840	9840	9840	9840	1
326	20240625	131300	114103220	9840	9840	9840	9840	0
327	20240625	131200	114103220	9840	9840	9840	9840	0
328	20240625	131100	114103220	9840	9840	9840	9840	0
329	20240625	131000	114103220	9840	9840	9840	9840	0
330	20240625	130900	114103220	9840	9840	9840	9840	1
331	20240625	130800	114093380	9800	9800	9800	9800	0
332	20240625	130700	114093380	9800	9800	9800	9800	0
333	20240625	130600	114093380	9800	9800	9800	9800	0
334	20240625	130500	114093380	9800	9800	9800	9800	0
335	20240625	130400	114093380	9800	9800	9800	9800	0
336	20240625	130300	114093380	9800	9800	9800	9800	0
337	20240625	130200	114093380	9800	9800	9800	9800	0
338	20240625	130100	114093380	9800	9800	9800	9800	0
339	20240625	130000	114093380	9800	9800	9800	9800	0
340	20240625	125900	114093380	9800	9850	9850	9800	24
341	20240625	125800	113857030	9850	9850	9850	9850	0
342	20240625	125700	113857030	9850	9850	9850	9850	0
343	20240625	125600	113857030	9850	9850	9850	9850	0
344	20240625	125500	113857030	9850	9850	9850	9850	1
345	20240625	125400	113847180	9850	9850	9850	9850	0
346	20240625	125300	113847180	9850	9850	9850	9850	0
347	20240625	125200	113847180	9850	9850	9850	9850	1
348	20240625	125100	113837330	9850	9850	9850	9850	0
349	20240625	125000	113837330	9850	9850	9850	9850	0
350	20240625	124900	113837330	9850	9850	9850	9850	0
351	20240625	124800	113837330	9850	9850	9850	9850	1
352	20240625	124700	113827480	9800	9800	9800	9800	0
353	20240625	124600	113827480	9800	9800	9800	9800	0
354	20240625	124500	113827480	9800	9800	9800	9800	1
355	20240625	124400	113817680	9800	9800	9800	9800	0
356	20240625	124300	113817680	9800	9800	9800	9800	0
357	20240625	124200	113817680	9800	9800	9800	9800	0
358	20240625	124100	113817680	9800	9800	9800	9800	0
359	20240625	124000	113817680	9800	9800	9800	9800	0
360	20240625	123900	113817680	9800	9800	9800	9800	0
361	20240625	123800	113817680	9800	9790	9800	9790	1990
362	20240625	123700	94315880	9790	9790	9790	9790	4
363	20240625	123600	94276720	9790	9790	9790	9790	0
364	20240625	123500	94276720	9790	9790	9790	9790	0
365	20240625	123400	94276720	9790	9790	9790	9790	0
366	20240625	123300	94276720	9790	9790	9790	9790	1
367	20240625	123200	94266930	9770	9780	9790	9770	62
368	20240625	123100	93660570	9780	9780	9780	9780	2
369	20240625	123000	93641010	9780	9780	9780	9780	10
370	20240625	122900	93543210	9790	9790	9790	9790	131
371	20240625	122800	92260720	9780	9780	9780	9780	0
372	20240625	122700	92260720	9780	9850	9850	9780	5343
373	20240625	122600	39833910	9890	9890	9890	9890	0
374	20240625	122500	39833910	9890	9890	9890	9890	0
375	20240625	122400	39833910	9890	9890	9890	9890	0
376	20240625	122300	39833910	9890	9890	9890	9890	0
377	20240625	122200	39833910	9890	9890	9890	9890	0
378	20240625	122100	39833910	9890	9890	9890	9890	0
379	20240625	122000	39833910	9890	9890	9890	9890	0
380	20240625	121900	39833910	9890	9890	9890	9890	0
381	20240625	121800	39833910	9890	9890	9890	9890	10
382	20240625	121700	39735010	9890	9890	9890	9890	0
383	20240625	121600	39735010	9890	9890	9890	9890	1
384	20240625	121500	39725120	9860	9860	9860	9860	0
385	20240625	121400	39725120	9860	9860	9860	9860	0
386	20240625	121300	39725120	9860	9860	9860	9860	0
387	20240625	121200	39725120	9860	9860	9860	9860	0
388	20240625	121100	39725120	9860	9860	9860	9860	770
389	20240625	121000	32132920	9860	9860	9860	9860	0
390	20240625	120900	32132920	9860	9860	9860	9860	0
391	20240625	120800	32132920	9860	9860	9860	9860	0
392	20240625	120700	32132920	9860	9860	9860	9860	0
393	20240625	120600	32132920	9860	9860	9860	9860	0
394	20240625	120500	32132920	9860	9860	9860	9860	0
395	20240625	120400	32132920	9860	9860	9860	9860	0
396	20240625	120300	32132920	9860	9860	9860	9860	0
397	20240625	120200	32132920	9860	9860	9860	9860	0
398	20240625	120100	32132920	9860	9860	9860	9860	0
399	20240625	120000	32132920	9860	9860	9860	9860	0
400	20240625	115900	32132920	9860	9860	9860	9860	0
401	20240625	115800	32132920	9860	9860	9860	9860	0
402	20240625	115700	32132920	9860	9870	9870	9860	2
403	20240625	115600	32113190	9860	9860	9860	9860	61
404	20240625	115500	31511730	9860	9860	9860	9860	0
405	20240625	115400	31511730	9860	9860	9860	9860	88
406	20240625	115300	30644050	9850	9850	9850	9850	0
407	20240625	115200	30644050	9850	9850	9850	9850	0
408	20240625	115100	30644050	9850	9850	9850	9850	0
409	20240625	115000	30644050	9850	9850	9850	9850	0
410	20240625	114900	30644050	9850	9850	9850	9850	0
411	20240625	114800	30644050	9850	9850	9850	9850	0
412	20240625	114700	30644050	9850	9850	9850	9850	0
413	20240625	114600	30644050	9850	9850	9850	9850	0
414	20240625	114500	30644050	9850	9850	9850	9850	0
415	20240625	114400	30644050	9850	9850	9850	9850	0
416	20240625	114300	30644050	9850	9850	9850	9850	0
417	20240625	114200	30644050	9850	9850	9850	9850	0
418	20240625	114100	30644050	9850	9850	9850	9850	0
419	20240625	114000	30644050	9850	9850	9850	9850	0
420	20240625	113900	30644050	9850	9850	9850	9850	0
421	20240625	113800	30644050	9850	9850	9850	9850	0
422	20240625	113700	30644050	9850	9850	9850	9850	0
423	20240625	113600	30644050	9850	9850	9850	9850	0
424	20240625	113500	30644050	9850	9850	9850	9850	0
425	20240625	113400	30644050	9850	9890	9890	9850	985
426	20240625	113300	20915070	9890	9890	9890	9890	0
427	20240625	113200	20915070	9890	9890	9890	9890	0
428	20240625	113100	20915070	9890	9890	9890	9890	0
429	20240625	113000	20915070	9890	9890	9890	9890	0
430	20240625	112900	20915070	9890	9890	9890	9890	0
431	20240625	112800	20915070	9890	9890	9890	9890	0
432	20240625	112700	20915070	9890	9890	9890	9890	0
433	20240625	112600	20915070	9890	9890	9890	9890	0
434	20240625	112500	20915070	9890	9890	9890	9890	0
435	20240625	112400	20915070	9890	9890	9890	9890	0
436	20240625	112300	20915070	9890	9890	9890	9890	0
437	20240625	112200	20915070	9890	9890	9890	9890	0
438	20240625	112100	20915070	9890	9890	9890	9890	0
439	20240625	112000	20915070	9890	9890	9890	9890	0
440	20240625	111900	20915070	9890	9890	9890	9890	0
441	20240625	111800	20915070	9890	9890	9890	9890	0
442	20240625	111700	20915070	9890	9890	9890	9890	0
443	20240625	111600	20915070	9890	9890	9890	9890	0
444	20240625	111500	20915070	9890	9890	9890	9890	0
445	20240625	111400	20915070	9890	9890	9890	9890	0
446	20240625	111300	20915070	9890	9890	9890	9890	0
447	20240625	111200	20915070	9890	9890	9890	9890	0
448	20240625	111100	20915070	9890	9890	9890	9890	0
449	20240625	111000	20915070	9890	9890	9890	9890	0
450	20240625	110900	20915070	9890	9890	9890	9890	1
451	20240625	110800	20905180	9890	9890	9890	9890	198
452	20240625	110700	18946960	9900	9900	9900	9900	0
453	20240625	110600	18946960	9900	9900	9900	9900	0
454	20240625	110500	18946960	9900	9900	9900	9900	0
455	20240625	110400	18946960	9900	9900	9900	9900	0
456	20240625	110300	18946960	9900	9900	9900	9900	0
457	20240625	110200	18946960	9900	9900	9900	9900	0
458	20240625	110100	18946960	9900	9900	9900	9900	0
459	20240625	110000	18946960	9900	9900	9900	9900	0
460	20240625	105900	18946960	9900	9900	9900	9900	1
461	20240625	105800	18937060	9890	9900	9900	9890	2
462	20240625	105700	18917270	9890	9890	9890	9890	0
463	20240625	105600	18917270	9890	9890	9890	9890	10
464	20240625	105500	18818370	9890	9890	9890	9890	10
465	20240625	105400	18719470	9890	9890	9890	9890	0
466	20240625	105300	18719470	9890	9890	9890	9890	0
467	20240625	105200	18719470	9890	9890	9890	9890	0
468	20240625	105100	18719470	9890	9890	9890	9890	0
469	20240625	105000	18719470	9890	9890	9890	9890	0
470	20240625	104900	18719470	9890	9890	9890	9890	0
471	20240625	104800	18719470	9890	9890	9890	9890	0
472	20240625	104700	18719470	9890	9890	9890	9890	0
473	20240625	104600	18719470	9890	9890	9890	9890	0
474	20240625	104500	18719470	9890	9890	9890	9890	0
475	20240625	104400	18719470	9890	9890	9890	9890	0
476	20240625	104300	18719470	9890	9890	9890	9890	0
477	20240625	104200	18719470	9890	9890	9890	9890	0
478	20240625	104100	18719470	9890	9890	9890	9890	0
479	20240625	104000	18719470	9890	9890	9890	9890	0
480	20240625	103900	18719470	9890	9890	9890	9890	0
481	20240625	103800	18719470	9890	9890	9890	9890	133
482	20240625	103700	17404100	9900	9900	9900	9900	0
483	20240625	103600	17404100	9900	9900	9900	9900	0
484	20240625	103500	17404100	9900	9900	9900	9900	0
485	20240625	103400	17404100	9900	9900	9900	9900	738
486	20240625	103300	10097900	9910	9910	9910	9910	0
487	20240625	103200	10097900	9910	9910	9910	9910	0
488	20240625	103100	10097900	9910	9910	9910	9910	20
489	20240625	103000	9899700	9910	9910	9910	9910	0
490	20240625	102900	9899700	9910	9910	9910	9910	0
491	20240625	102800	9899700	9910	9910	9910	9910	0
492	20240625	102700	9899700	9910	9910	9910	9910	0
493	20240625	102600	9899700	9910	9910	9910	9910	0
494	20240625	102500	9899700	9910	9910	9910	9910	10
495	20240625	102400	9800600	9910	9910	9910	9910	0
496	20240625	102300	9800600	9910	9910	9910	9910	0
497	20240625	102200	9800600	9910	9910	9910	9910	0
498	20240625	102100	9800600	9910	9910	9910	9910	0
499	20240625	102000	9800600	9910	9910	9910	9910	0
500	20240625	101900	9800600	9910	9910	9910	9910	0
501	20240625	101800	9800600	9910	9910	9910	9910	0
502	20240625	101700	9800600	9910	9910	9910	9910	8
503	20240625	101600	9721320	9890	9890	9890	9890	0
504	20240625	101500	9721320	9890	9890	9890	9890	0
505	20240625	101400	9721320	9890	9890	9890	9890	0
506	20240625	101300	9721320	9890	9890	9890	9890	0
507	20240625	101200	9721320	9890	9890	9890	9890	0
508	20240625	101100	9721320	9890	9890	9890	9890	0
509	20240625	101000	9721320	9890	9890	9890	9890	3
510	20240625	100900	9691650	9890	9900	9900	9890	90
511	20240625	100800	8801540	9900	9900	9900	9900	0
512	20240625	100700	8801540	9900	9900	9900	9900	0
513	20240625	100600	8801540	9900	9900	9900	9900	0
514	20240625	100500	8801540	9900	9900	9900	9900	0
515	20240625	100400	8801540	9900	9900	9900	9900	0
516	20240625	100300	8801540	9900	9900	9900	9900	0
517	20240625	100200	8801540	9900	9900	9900	9900	0
518	20240625	100100	8801540	9900	9900	9900	9900	1
519	20240625	100000	8791640	9900	9900	9900	9900	0
520	20240625	095900	8791640	9900	9900	9900	9900	0
521	20240625	095800	8791640	9900	9900	9900	9900	140
522	20240625	095700	7405640	9910	9910	9910	9910	0
523	20240625	095600	7405640	9910	9910	9910	9910	0
524	20240625	095500	7405640	9910	9910	9910	9910	1
525	20240625	095400	7395730	9910	9910	9910	9910	0
526	20240625	095300	7395730	9910	9910	9910	9910	0
527	20240625	095200	7395730	9910	9910	9910	9910	0
528	20240625	095100	7395730	9910	9910	9910	9910	0
529	20240625	095000	7395730	9910	9910	9910	9910	0
530	20240625	094900	7395730	9910	9910	9910	9910	101
531	20240625	094800	6394820	9910	9910	9910	9910	0
532	20240625	094700	6394820	9910	9910	9910	9910	0
533	20240625	094600	6394820	9910	9910	9910	9910	0
534	20240625	094500	6394820	9910	9910	9910	9910	0
535	20240625	094400	6394820	9910	9910	9910	9910	0
536	20240625	094300	6394820	9910	9910	9910	9910	0
537	20240625	094200	6394820	9910	9910	9910	9910	0
538	20240625	094100	6394820	9910	9910	9910	9910	0
539	20240625	094000	6394820	9910	9910	9910	9910	0
540	20240625	093900	6394820	9910	9910	9910	9910	0
541	20240625	093800	6394820	9910	9910	9910	9910	1
542	20240625	093700	6384910	9890	9890	9890	9890	0
543	20240625	093600	6384910	9890	9890	9890	9890	0
544	20240625	093500	6384910	9890	9890	9890	9890	0
545	20240625	093400	6384910	9890	9900	9900	9890	256
546	20240625	093300	3851590	9910	9910	9910	9910	81
547	20240625	093200	3048880	9910	9910	9910	9910	0
548	20240625	093100	3048880	9910	9910	9910	9910	0
549	20240625	093000	3048880	9910	9910	9910	9910	0
550	20240625	092900	3048880	9910	9920	9920	9910	25
551	20240625	092800	2801030	9920	9920	9920	9920	0
552	20240625	092700	2801030	9920	9920	9920	9920	0
553	20240625	092600	2801030	9920	9920	9920	9920	11
554	20240625	092500	2691910	9930	9930	9930	9930	0
555	20240625	092400	2691910	9930	9950	9950	9930	21
556	20240625	092300	2482990	9950	9950	9950	9950	0
557	20240625	092200	2482990	9950	9950	9950	9950	0
558	20240625	092100	2482990	9950	9950	9950	9950	0
559	20240625	092000	2482990	9950	9950	9950	9950	0
560	20240625	091900	2482990	9950	9950	9950	9950	0
561	20240625	091800	2482990	9950	9950	9950	9950	0
562	20240625	091700	2482990	9950	9950	9950	9950	0
563	20240625	091600	2482990	9950	9950	9950	9950	50
564	20240625	091500	1985490	9950	9950	9950	9950	0
565	20240625	091400	1985490	9950	9950	9950	9950	1
566	20240625	091300	1975540	9940	9940	9940	9940	0
567	20240625	091200	1975540	9940	9940	9940	9940	0
568	20240625	091100	1975540	9940	9940	9940	9940	0
569	20240625	091000	1975540	9940	9940	9940	9940	0
570	20240625	090900	1975540	9940	9940	9940	9940	0
571	20240625	090800	1975540	9940	9980	9980	9930	21
572	20240625	090700	1766450	9980	9980	9980	9980	0
573	20240625	090600	1766450	9980	9980	9980	9980	20
574	20240625	090500	1566850	9920	9920	9920	9920	0
575	20240625	090400	1566850	9920	9920	9920	9920	0
576	20240625	090300	1566850	9920	9980	9980	9920	101
577	20240625	090200	564870	9910	9910	9910	9910	0
578	20240625	090100	564870	9910	9910	9910	9910	0
579	20240625	090000	564870	9910	9910	9910	9910	57