KissMeData/002620/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	183700	29673000	9870	9870	9870	9870	296
3	20240627	183600	29673000	9870	9870	9870	9870	0
4	20240627	183500	29673000	9870	9870	9870	9870	0
5	20240627	183400	29673000	9870	9870	9870	9870	0
6	20240627	183300	29673000	9870	9870	9870	9870	0
7	20240627	183200	29673000	9870	9870	9870	9870	0
8	20240627	183100	29673000	9870	9870	9870	9870	0
9	20240627	183000	29673000	9870	9870	9870	9870	0
10	20240627	182900	29673000	9870	9870	9870	9870	0
11	20240627	182800	29673000	9870	9870	9870	9870	0
12	20240627	182700	29673000	9870	9870	9870	9870	0
13	20240627	182600	29673000	9870	9870	9870	9870	0
14	20240627	182500	29673000	9870	9870	9870	9870	0
15	20240627	182400	29673000	9870	9870	9870	9870	0
16	20240627	182300	29673000	9870	9870	9870	9870	0
17	20240627	182200	29673000	9870	9870	9870	9870	0
18	20240627	182100	29673000	9870	9870	9870	9870	0
19	20240627	182000	29673000	9870	9870	9870	9870	0
20	20240627	181900	29673000	9870	9870	9870	9870	0
21	20240627	181800	29673000	9870	9870	9870	9870	0
22	20240627	181700	29673000	9870	9870	9870	9870	0
23	20240627	181600	29673000	9870	9870	9870	9870	0
24	20240627	181500	29673000	9870	9870	9870	9870	0
25	20240627	181400	29673000	9870	9870	9870	9870	0
26	20240627	181300	29673000	9870	9870	9870	9870	0
27	20240627	181200	29673000	9870	9870	9870	9870	0
28	20240627	181100	29673000	9870	9870	9870	9870	0
29	20240627	181000	29673000	9870	9870	9870	9870	0
30	20240627	180900	29673000	9870	9870	9870	9870	0
31	20240627	180800	29673000	9870	9870	9870	9870	0
32	20240627	180700	29673000	9870	9870	9870	9870	296
33	20240627	180600	29673000	9870	9870	9870	9870	0
34	20240627	180500	29673000	9870	9870	9870	9870	0
35	20240627	180400	29673000	9870	9870	9870	9870	0
36	20240627	180300	29673000	9870	9870	9870	9870	0
37	20240627	180200	29673000	9870	9870	9870	9870	0
38	20240627	180100	29673000	9870	9870	9870	9870	0
39	20240627	180000	29673000	9870	9870	9870	9870	0
40	20240627	175900	29673000	9870	9870	9870	9870	0
41	20240627	175800	29673000	9870	9870	9870	9870	0
42	20240627	175700	29673000	9870	9870	9870	9870	0
43	20240627	175600	29673000	9870	9870	9870	9870	0
44	20240627	175500	29673000	9870	9870	9870	9870	0
45	20240627	175400	29673000	9870	9870	9870	9870	0
46	20240627	175300	29673000	9870	9870	9870	9870	0
47	20240627	175200	29673000	9870	9870	9870	9870	0
48	20240627	175100	29673000	9870	9870	9870	9870	0
49	20240627	175000	29673000	9870	9870	9870	9870	0
50	20240627	174900	29673000	9870	9870	9870	9870	0
51	20240627	174800	29673000	9870	9870	9870	9870	0
52	20240627	174700	29673000	9870	9870	9870	9870	0
53	20240627	174600	29673000	9870	9870	9870	9870	0
54	20240627	174500	29673000	9870	9870	9870	9870	0
55	20240627	174400	29673000	9870	9870	9870	9870	0
56	20240627	174300	29673000	9870	9870	9870	9870	0
57	20240627	174200	29673000	9870	9870	9870	9870	0
58	20240627	174100	29673000	9870	9870	9870	9870	0
59	20240627	174000	29673000	9870	9870	9870	9870	0
60	20240627	173900	29673000	9870	9870	9870	9870	0
61	20240627	173800	29673000	9870	9870	9870	9870	0
62	20240627	173700	29673000	9870	9870	9870	9870	296
63	20240627	173600	29673000	9870	9870	9870	9870	0
64	20240627	173500	29673000	9870	9870	9870	9870	0
65	20240627	173400	29673000	9870	9870	9870	9870	0
66	20240627	173300	29673000	9870	9870	9870	9870	0
67	20240627	173200	29673000	9870	9870	9870	9870	0
68	20240627	173100	29673000	9870	9870	9870	9870	0
69	20240627	173000	29673000	9870	9870	9870	9870	0
70	20240627	172900	29673000	9870	9870	9870	9870	0
71	20240627	172800	29673000	9870	9870	9870	9870	0
72	20240627	172700	29673000	9870	9870	9870	9870	0
73	20240627	172600	29673000	9870	9870	9870	9870	0
74	20240627	172500	29673000	9870	9870	9870	9870	0
75	20240627	172400	29673000	9870	9870	9870	9870	0
76	20240627	172300	29673000	9870	9870	9870	9870	0
77	20240627	172200	29673000	9870	9870	9870	9870	0
78	20240627	172100	29673000	9870	9870	9870	9870	0
79	20240627	172000	29673000	9870	9870	9870	9870	0
80	20240627	171900	29673000	9870	9870	9870	9870	0
81	20240627	171800	29673000	9870	9870	9870	9870	0
82	20240627	171700	29673000	9870	9870	9870	9870	0
83	20240627	171600	29673000	9870	9870	9870	9870	0
84	20240627	171500	29673000	9870	9870	9870	9870	0
85	20240627	171400	29673000	9870	9870	9870	9870	0
86	20240627	171300	29673000	9870	9870	9870	9870	0
87	20240627	171200	29673000	9870	9870	9870	9870	0
88	20240627	171100	29673000	9870	9870	9870	9870	0
89	20240627	171000	29673000	9870	9870	9870	9870	0
90	20240627	170900	29673000	9870	9870	9870	9870	0
91	20240627	170800	29673000	9870	9870	9870	9870	0
92	20240627	170700	29673000	9870	9870	9870	9870	296
93	20240627	170600	29673000	9870	9870	9870	9870	0
94	20240627	170500	29673000	9870	9870	9870	9870	0
95	20240627	170400	29673000	9870	9870	9870	9870	0
96	20240627	170300	29673000	9870	9870	9870	9870	0
97	20240627	170200	29673000	9870	9870	9870	9870	0
98	20240627	170100	29673000	9870	9870	9870	9870	0
99	20240627	170000	29673000	9870	9870	9870	9870	0
100	20240627	165900	29673000	9870	9870	9870	9870	0
101	20240627	165800	29673000	9870	9870	9870	9870	0
102	20240627	165700	29673000	9870	9870	9870	9870	0
103	20240627	165600	29673000	9870	9870	9870	9870	0
104	20240627	165500	29673000	9870	9870	9870	9870	0
105	20240627	165400	29673000	9870	9870	9870	9870	0
106	20240627	165300	29673000	9870	9870	9870	9870	0
107	20240627	165200	29673000	9870	9870	9870	9870	0
108	20240627	165100	29673000	9870	9870	9870	9870	0
109	20240627	165000	29673000	9870	9870	9870	9870	0
110	20240627	164900	29673000	9870	9870	9870	9870	0
111	20240627	164800	29673000	9870	9870	9870	9870	0
112	20240627	164700	29673000	9870	9870	9870	9870	0
113	20240627	164600	29673000	9870	9870	9870	9870	0
114	20240627	164500	29673000	9870	9870	9870	9870	0
115	20240627	164400	29673000	9870	9870	9870	9870	0
116	20240627	164300	29673000	9870	9870	9870	9870	0
117	20240627	164200	29673000	9870	9870	9870	9870	0
118	20240627	164100	29673000	9870	9870	9870	9870	0
119	20240627	164000	29673000	9870	9870	9870	9870	0
120	20240627	163900	29673000	9870	9870	9870	9870	0
121	20240627	163800	29673000	9870	9870	9870	9870	0
122	20240627	163700	29673000	9870	9870	9870	9870	296
123	20240627	163600	29673000	9870	9870	9870	9870	0
124	20240627	163500	29673000	9870	9870	9870	9870	0
125	20240627	163400	29673000	9870	9870	9870	9870	0
126	20240627	163300	29673000	9870	9870	9870	9870	0
127	20240627	163200	29673000	9870	9870	9870	9870	0
128	20240627	163100	29673000	9870	9870	9870	9870	0
129	20240627	163000	29673000	9870	9870	9870	9870	0
130	20240627	162900	29673000	9870	9870	9870	9870	0
131	20240627	162800	29673000	9870	9870	9870	9870	0
132	20240627	162700	29673000	9870	9870	9870	9870	0
133	20240627	162600	29673000	9870	9870	9870	9870	0
134	20240627	162500	29673000	9870	9870	9870	9870	0
135	20240627	162400	29673000	9870	9870	9870	9870	0
136	20240627	162300	29673000	9870	9870	9870	9870	0
137	20240627	162200	29673000	9870	9870	9870	9870	0
138	20240627	162100	29673000	9870	9870	9870	9870	0
139	20240627	162000	29673000	9870	9870	9870	9870	0
140	20240627	161900	29673000	9870	9870	9870	9870	0
141	20240627	161800	29673000	9870	9870	9870	9870	0
142	20240627	161700	29673000	9870	9870	9870	9870	0
143	20240627	161600	29673000	9870	9870	9870	9870	0
144	20240627	161500	29673000	9870	9870	9870	9870	0
145	20240627	161400	29673000	9870	9870	9870	9870	0
146	20240627	161300	29673000	9870	9870	9870	9870	0
147	20240627	161200	29673000	9870	9870	9870	9870	0
148	20240627	161100	29673000	9870	9870	9870	9870	0
149	20240627	161000	29673000	9870	9870	9870	9870	0
150	20240627	160900	29673000	9870	9870	9870	9870	0
151	20240627	160800	29673000	9870	9870	9870	9870	0
152	20240627	160700	29673000	9870	9870	9870	9870	296
153	20240627	160600	29673000	9870	9870	9870	9870	0
154	20240627	160500	29673000	9870	9870	9870	9870	0
155	20240627	160400	29673000	9870	9870	9870	9870	0
156	20240627	160300	29673000	9870	9870	9870	9870	0
157	20240627	160200	29673000	9870	9870	9870	9870	0
158	20240627	160100	29673000	9870	9870	9870	9870	0
159	20240627	160000	29673000	9870	9870	9870	9870	0
160	20240627	155900	29673000	9870	9870	9870	9870	0
161	20240627	155800	29673000	9870	9870	9870	9870	0
162	20240627	155700	29673000	9870	9870	9870	9870	0
163	20240627	155600	29673000	9870	9870	9870	9870	0
164	20240627	155500	29673000	9870	9870	9870	9870	0
165	20240627	155400	29673000	9870	9870	9870	9870	0
166	20240627	155300	29673000	9870	9870	9870	9870	0
167	20240627	155200	29673000	9870	9870	9870	9870	0
168	20240627	155100	29673000	9870	9870	9870	9870	0
169	20240627	155000	29673000	9870	9870	9870	9870	0
170	20240627	154900	29673000	9870	9870	9870	9870	0
171	20240627	154800	29673000	9870	9870	9870	9870	0
172	20240627	154700	29673000	9870	9870	9870	9870	0
173	20240627	154600	29673000	9870	9870	9870	9870	0
174	20240627	154500	29673000	9870	9870	9870	9870	0
175	20240627	154400	29673000	9870	9870	9870	9870	0
176	20240627	154300	29673000	9870	9870	9870	9870	0
177	20240627	154200	29673000	9870	9870	9870	9870	0
178	20240627	154100	29673000	9870	9870	9870	9870	0
179	20240627	154000	29673000	9870	9870	9870	9870	0
180	20240627	153900	29673000	9870	9870	9870	9870	0
181	20240627	153800	29673000	9870	9870	9870	9870	0
182	20240627	153700	29673000	9870	9870	9870	9870	296
183	20240627	153600	29673000	9870	9870	9870	9870	0
184	20240627	153500	29673000	9870	9870	9870	9870	0
185	20240627	153400	29673000	9870	9870	9870	9870	0
186	20240627	153300	29673000	9870	9870	9870	9870	0
187	20240627	153200	29673000	9870	9870	9870	9870	0
188	20240627	153100	29673000	9870	9870	9870	9870	0
189	20240627	153000	29673000	9870	9870	9870	9870	296
190	20240627	152900	26751480	9860	9860	9860	9860	0
191	20240627	152800	26751480	9860	9860	9860	9860	0
192	20240627	152700	26751480	9860	9860	9860	9860	0
193	20240627	152600	26751480	9860	9860	9860	9860	0
194	20240627	152500	26751480	9860	9860	9860	9860	0
195	20240627	152400	26751480	9860	9860	9860	9860	0
196	20240627	152300	26751480	9860	9860	9860	9860	0
197	20240627	152200	26751480	9860	9860	9860	9860	0
198	20240627	152100	26751480	9860	9860	9860	9860	0
199	20240627	152000	26751480	9860	9860	9860	9860	0
200	20240627	151900	26751480	9860	9860	9860	9860	44
201	20240627	151800	26317640	9860	9860	9860	9860	1
202	20240627	151700	26307780	9820	9820	9820	9820	0
203	20240627	151600	26307780	9820	9820	9820	9820	3
204	20240627	151500	26278320	9860	9860	9860	9860	0
205	20240627	151400	26278320	9860	9860	9860	9860	0
206	20240627	151300	26278320	9860	9860	9860	9860	0
207	20240627	151200	26278320	9860	9860	9860	9860	0
208	20240627	151100	26278320	9860	9860	9860	9860	0
209	20240627	151000	26278320	9860	9860	9860	9860	0
210	20240627	150900	26278320	9860	9860	9860	9860	0
211	20240627	150800	26278320	9860	9860	9860	9860	0
212	20240627	150700	26278320	9860	9860	9860	9860	0
213	20240627	150600	26278320	9860	9860	9860	9860	0
214	20240627	150500	26278320	9860	9860	9860	9860	0
215	20240627	150400	26278320	9860	9860	9860	9860	0
216	20240627	150300	26278320	9860	9860	9860	9860	0
217	20240627	150200	26278320	9860	9860	9860	9860	0
218	20240627	150100	26278320	9860	9860	9860	9860	9
219	20240627	150000	26189580	9860	9860	9860	9860	0
220	20240627	145900	26189580	9860	9860	9860	9860	0
221	20240627	145800	26189580	9860	9860	9860	9860	0
222	20240627	145700	26189580	9860	9860	9860	9860	0
223	20240627	145600	26189580	9860	9860	9860	9860	0
224	20240627	145500	26189580	9860	9860	9860	9860	7
225	20240627	145400	26120560	9860	9840	9860	9840	167
226	20240627	145300	24477260	9840	9840	9840	9840	0
227	20240627	145200	24477260	9840	9840	9840	9840	0
228	20240627	145100	24477260	9840	9840	9840	9840	0
229	20240627	145000	24477260	9840	9840	9840	9840	0
230	20240627	144900	24477260	9840	9840	9840	9840	0
231	20240627	144800	24477260	9840	9840	9840	9840	0
232	20240627	144700	24477260	9840	9840	9840	9840	0
233	20240627	144600	24477260	9840	9840	9840	9840	0
234	20240627	144500	24477260	9840	9840	9840	9840	0
235	20240627	144400	24477260	9840	9840	9840	9840	0
236	20240627	144300	24477260	9840	9840	9840	9840	0
237	20240627	144200	24477260	9840	9840	9840	9840	0
238	20240627	144100	24477260	9840	9840	9840	9840	0
239	20240627	144000	24477260	9840	9840	9840	9840	5
240	20240627	143900	24428060	9850	9850	9850	9850	0
241	20240627	143800	24428060	9850	9850	9850	9850	0
242	20240627	143700	24428060	9850	9850	9850	9850	0
243	20240627	143600	24428060	9850	9850	9850	9850	0
244	20240627	143500	24428060	9850	9850	9850	9850	0
245	20240627	143400	24428060	9850	9850	9850	9850	0
246	20240627	143300	24428060	9850	9850	9850	9850	0
247	20240627	143200	24428060	9850	9850	9850	9850	0
248	20240627	143100	24428060	9850	9850	9850	9850	0
249	20240627	143000	24428060	9850	9850	9850	9850	0
250	20240627	142900	24428060	9850	9850	9850	9850	0
251	20240627	142800	24428060	9850	9850	9850	9850	0
252	20240627	142700	24428060	9850	9850	9850	9850	0
253	20240627	142600	24428060	9850	9850	9850	9850	22
254	20240627	142500	24211360	9850	9850	9850	9850	0
255	20240627	142400	24211360	9850	9850	9850	9850	0
256	20240627	142300	24211360	9850	9850	9850	9850	101
257	20240627	142200	23216510	9830	9830	9830	9830	0
258	20240627	142100	23216510	9830	9830	9830	9830	0
259	20240627	142000	23216510	9830	9830	9830	9830	0
260	20240627	141900	23216510	9830	9830	9830	9830	0
261	20240627	141800	23216510	9830	9830	9830	9830	0
262	20240627	141700	23216510	9830	9830	9830	9830	0
263	20240627	141600	23216510	9830	9830	9830	9830	0
264	20240627	141500	23216510	9830	9830	9830	9830	0
265	20240627	141400	23216510	9830	9830	9830	9830	0
266	20240627	141300	23216510	9830	9830	9830	9830	0
267	20240627	141200	23216510	9830	9830	9830	9830	0
268	20240627	141100	23216510	9830	9830	9830	9830	0
269	20240627	141000	23216510	9830	9830	9830	9830	0
270	20240627	140900	23216510	9830	9830	9830	9830	0
271	20240627	140800	23216510	9830	9830	9830	9830	0
272	20240627	140700	23216510	9830	9830	9830	9830	0
273	20240627	140600	23216510	9830	9830	9830	9830	0
274	20240627	140500	23216510	9830	9830	9830	9830	0
275	20240627	140400	23216510	9830	9830	9830	9830	241
276	20240627	140300	20847480	9830	9830	9830	9830	10
277	20240627	140200	20749180	9840	9840	9840	9840	0
278	20240627	140100	20749180	9840	9840	9840	9840	0
279	20240627	140000	20749180	9840	9840	9840	9840	0
280	20240627	135900	20749180	9840	9840	9840	9840	0
281	20240627	135800	20749180	9840	9840	9840	9840	0
282	20240627	135700	20749180	9840	9840	9840	9840	0
283	20240627	135600	20749180	9840	9840	9840	9840	0
284	20240627	135500	20749180	9840	9840	9840	9840	0
285	20240627	135400	20749180	9840	9840	9840	9840	0
286	20240627	135300	20749180	9840	9840	9840	9840	0
287	20240627	135200	20749180	9840	9840	9840	9840	0
288	20240627	135100	20749180	9840	9840	9840	9840	0
289	20240627	135000	20749180	9840	9840	9840	9840	0
290	20240627	134900	20749180	9840	9840	9840	9840	0
291	20240627	134800	20749180	9840	9840	9840	9840	0
292	20240627	134700	20749180	9840	9840	9840	9840	0
293	20240627	134600	20749180	9840	9840	9840	9840	0
294	20240627	134500	20749180	9840	9840	9840	9840	0
295	20240627	134400	20749180	9840	9840	9840	9840	0
296	20240627	134300	20749180	9840	9840	9840	9840	0
297	20240627	134200	20749180	9840	9840	9840	9840	0
298	20240627	134100	20749180	9840	9840	9840	9840	0
299	20240627	134000	20749180	9840	9840	9840	9840	0
300	20240627	133900	20749180	9840	9840	9840	9840	0
301	20240627	133800	20749180	9840	9840	9840	9840	0
302	20240627	133700	20749180	9840	9840	9840	9840	0
303	20240627	133600	20749180	9840	9840	9840	9840	0
304	20240627	133500	20749180	9840	9840	9840	9840	0
305	20240627	133400	20749180	9840	9840	9840	9840	0
306	20240627	133300	20749180	9840	9840	9840	9840	0
307	20240627	133200	20749180	9840	9840	9840	9840	0
308	20240627	133100	20749180	9840	9840	9840	9840	0
309	20240627	133000	20749180	9840	9840	9840	9840	0
310	20240627	132900	20749180	9840	9840	9840	9840	0
311	20240627	132800	20749180	9840	9840	9840	9840	0
312	20240627	132700	20749180	9840	9840	9840	9840	0
313	20240627	132600	20749180	9840	9840	9840	9840	0
314	20240627	132500	20749180	9840	9840	9840	9840	0
315	20240627	132400	20749180	9840	9840	9840	9840	0
316	20240627	132300	20749180	9840	9840	9840	9840	0
317	20240627	132200	20749180	9840	9840	9840	9840	0
318	20240627	132100	20749180	9840	9840	9840	9840	0
319	20240627	132000	20749180	9840	9840	9840	9840	0
320	20240627	131900	20749180	9840	9840	9840	9840	0
321	20240627	131800	20749180	9840	9840	9840	9840	6
322	20240627	131700	20690140	9840	9840	9840	9840	0
323	20240627	131600	20690140	9840	9840	9840	9840	0
324	20240627	131500	20690140	9840	9840	9840	9840	48
325	20240627	131400	20217820	9850	9850	9850	9850	1
326	20240627	131300	20207970	9850	9850	9850	9850	0
327	20240627	131200	20207970	9850	9850	9850	9850	0
328	20240627	131100	20207970	9850	9850	9850	9850	0
329	20240627	131000	20207970	9850	9850	9850	9850	0
330	20240627	130900	20207970	9850	9850	9850	9850	0
331	20240627	130800	20207970	9850	9850	9850	9850	0
332	20240627	130700	20207970	9850	9850	9850	9850	0
333	20240627	130600	20207970	9850	9850	9850	9850	0
334	20240627	130500	20207970	9850	9850	9850	9850	0
335	20240627	130400	20207970	9850	9850	9850	9850	0
336	20240627	130300	20207970	9850	9850	9850	9850	0
337	20240627	130200	20207970	9850	9850	9850	9850	0
338	20240627	130100	20207970	9850	9850	9850	9850	0
339	20240627	130000	20207970	9850	9850	9850	9850	0
340	20240627	125900	20207970	9850	9850	9850	9850	0
341	20240627	125800	20207970	9850	9850	9850	9850	114
342	20240627	125700	19085070	9850	9850	9850	9850	0
343	20240627	125600	19085070	9850	9850	9850	9850	0
344	20240627	125500	19085070	9850	9850	9850	9850	0
345	20240627	125400	19085070	9850	9850	9850	9850	0
346	20240627	125300	19085070	9850	9850	9850	9850	0
347	20240627	125200	19085070	9850	9850	9850	9850	0
348	20240627	125100	19085070	9850	9850	9850	9850	0
349	20240627	125000	19085070	9850	9850	9850	9850	0
350	20240627	124900	19085070	9850	9850	9850	9850	0
351	20240627	124800	19085070	9850	9850	9850	9850	0
352	20240627	124700	19085070	9850	9850	9850	9850	0
353	20240627	124600	19085070	9850	9850	9850	9850	0
354	20240627	124500	19085070	9850	9850	9850	9850	0
355	20240627	124400	19085070	9850	9850	9850	9850	50
356	20240627	124300	18592570	9850	9850	9850	9850	0
357	20240627	124200	18592570	9850	9850	9850	9850	0
358	20240627	124100	18592570	9850	9840	9850	9840	47
359	20240627	124000	18130080	9840	9840	9840	9840	0
360	20240627	123900	18130080	9840	9840	9840	9840	0
361	20240627	123800	18130080	9840	9840	9840	9840	0
362	20240627	123700	18130080	9840	9830	9840	9830	5
363	20240627	123600	18080920	9830	9830	9830	9830	0
364	20240627	123500	18080920	9830	9830	9830	9830	0
365	20240627	123400	18080920	9830	9830	9830	9830	0
366	20240627	123300	18080920	9830	9830	9830	9830	0
367	20240627	123200	18080920	9830	9830	9830	9830	0
368	20240627	123100	18080920	9830	9830	9830	9830	0
369	20240627	123000	18080920	9830	9840	9840	9830	64
370	20240627	122900	17451720	9850	9850	9850	9850	0
371	20240627	122800	17451720	9850	9850	9850	9850	0
372	20240627	122700	17451720	9850	9850	9850	9850	57
373	20240627	122600	16890270	9860	9860	9860	9860	1
374	20240627	122500	16880410	9850	9850	9850	9850	0
375	20240627	122400	16880410	9850	9850	9850	9850	1
376	20240627	122300	16870560	9850	9850	9850	9850	12
377	20240627	122200	16752360	9840	9840	9840	9840	0
378	20240627	122100	16752360	9840	9840	9840	9840	0
379	20240627	122000	16752360	9840	9840	9840	9840	0
380	20240627	121900	16752360	9840	9840	9840	9840	0
381	20240627	121800	16752360	9840	9840	9840	9840	0
382	20240627	121700	16752360	9840	9840	9840	9840	0
383	20240627	121600	16752360	9840	9840	9840	9840	0
384	20240627	121500	16752360	9840	9840	9840	9840	0
385	20240627	121400	16752360	9840	9840	9840	9840	0
386	20240627	121300	16752360	9840	9840	9840	9840	0
387	20240627	121200	16752360	9840	9840	9840	9840	0
388	20240627	121100	16752360	9840	9840	9840	9840	0
389	20240627	121000	16752360	9840	9840	9840	9840	0
390	20240627	120900	16752360	9840	9840	9840	9840	0
391	20240627	120800	16752360	9840	9840	9840	9840	0
392	20240627	120700	16752360	9840	9840	9840	9840	0
393	20240627	120600	16752360	9840	9840	9840	9840	0
394	20240627	120500	16752360	9840	9840	9840	9840	0
395	20240627	120400	16752360	9840	9840	9840	9840	0
396	20240627	120300	16752360	9840	9840	9840	9840	0
397	20240627	120200	16752360	9840	9840	9840	9840	0
398	20240627	120100	16752360	9840	9840	9840	9840	28
399	20240627	120000	16476840	9840	9840	9840	9840	0
400	20240627	115900	16476840	9840	9840	9840	9840	0
401	20240627	115800	16476840	9840	9840	9840	9840	0
402	20240627	115700	16476840	9840	9840	9840	9840	0
403	20240627	115600	16476840	9840	9840	9840	9840	0
404	20240627	115500	16476840	9840	9840	9840	9840	0
405	20240627	115400	16476840	9840	9840	9840	9840	0
406	20240627	115300	16476840	9840	9840	9840	9840	0
407	20240627	115200	16476840	9840	9840	9840	9840	0
408	20240627	115100	16476840	9840	9840	9840	9840	0
409	20240627	115000	16476840	9840	9840	9840	9840	0
410	20240627	114900	16476840	9840	9840	9840	9840	0
411	20240627	114800	16476840	9840	9840	9840	9840	0
412	20240627	114700	16476840	9840	9840	9840	9840	0
413	20240627	114600	16476840	9840	9840	9840	9840	0
414	20240627	114500	16476840	9840	9840	9840	9840	0
415	20240627	114400	16476840	9840	9840	9840	9840	359
416	20240627	114300	12944280	9840	9840	9840	9840	0
417	20240627	114200	12944280	9840	9840	9840	9840	0
418	20240627	114100	12944280	9840	9840	9840	9840	0
419	20240627	114000	12944280	9840	9840	9840	9840	0
420	20240627	113900	12944280	9840	9840	9840	9840	0
421	20240627	113800	12944280	9840	9840	9840	9840	131
422	20240627	113700	11655240	9840	9840	9840	9840	2
423	20240627	113600	11635560	9840	9840	9840	9840	0
424	20240627	113500	11635560	9840	9840	9840	9840	0
425	20240627	113400	11635560	9840	9840	9840	9840	0
426	20240627	113300	11635560	9840	9840	9840	9840	3
427	20240627	113200	11606040	9840	9840	9840	9840	0
428	20240627	113100	11606040	9840	9840	9840	9840	0
429	20240627	113000	11606040	9840	9840	9840	9840	0
430	20240627	112900	11606040	9840	9840	9840	9840	117
431	20240627	112800	10454760	9840	9840	9840	9840	0
432	20240627	112700	10454760	9840	9840	9840	9840	0
433	20240627	112600	10454760	9840	9840	9840	9840	0
434	20240627	112500	10454760	9840	9840	9840	9840	0
435	20240627	112400	10454760	9840	9840	9840	9840	0
436	20240627	112300	10454760	9840	9840	9840	9840	0
437	20240627	112200	10454760	9840	9840	9840	9840	0
438	20240627	112100	10454760	9840	9840	9840	9840	0
439	20240627	112000	10454760	9840	9840	9840	9840	300
440	20240627	111900	7502760	9830	9830	9830	9830	0
441	20240627	111800	7502760	9830	9830	9830	9830	0
442	20240627	111700	7502760	9830	9830	9830	9830	0
443	20240627	111600	7502760	9830	9830	9830	9830	0
444	20240627	111500	7502760	9830	9830	9830	9830	0
445	20240627	111400	7502760	9830	9830	9830	9830	0
446	20240627	111300	7502760	9830	9830	9830	9830	0
447	20240627	111200	7502760	9830	9830	9830	9830	0
448	20240627	111100	7502760	9830	9830	9830	9830	0
449	20240627	111000	7502760	9830	9830	9830	9830	0
450	20240627	110900	7502760	9830	9830	9830	9830	0
451	20240627	110800	7502760	9830	9830	9830	9830	0
452	20240627	110700	7502760	9830	9830	9830	9830	0
453	20240627	110600	7502760	9830	9830	9830	9830	0
454	20240627	110500	7502760	9830	9830	9830	9830	0
455	20240627	110400	7502760	9830	9830	9830	9830	0
456	20240627	110300	7502760	9830	9830	9830	9830	0
457	20240627	110200	7502760	9830	9830	9830	9830	0
458	20240627	110100	7502760	9830	9830	9830	9830	100
459	20240627	110000	6519760	9830	9830	9830	9830	0
460	20240627	105900	6519760	9830	9830	9830	9830	0
461	20240627	105800	6519760	9830	9830	9830	9830	0
462	20240627	105700	6519760	9830	9830	9830	9830	0
463	20240627	105600	6519760	9830	9830	9830	9830	3
464	20240627	105500	6490270	9800	9800	9800	9800	0
465	20240627	105400	6490270	9800	9800	9800	9800	15
466	20240627	105300	6343270	9800	9800	9800	9800	0
467	20240627	105200	6343270	9800	9800	9800	9800	0
468	20240627	105100	6343270	9800	9800	9800	9800	5
469	20240627	105000	6294270	9800	9800	9800	9800	0
470	20240627	104900	6294270	9800	9800	9800	9800	0
471	20240627	104800	6294270	9800	9800	9800	9800	0
472	20240627	104700	6294270	9800	9800	9800	9800	0
473	20240627	104600	6294270	9800	9800	9800	9800	0
474	20240627	104500	6294270	9800	9800	9800	9800	0
475	20240627	104400	6294270	9800	9800	9800	9800	0
476	20240627	104300	6294270	9800	9800	9800	9800	0
477	20240627	104200	6294270	9800	9800	9800	9800	0
478	20240627	104100	6294270	9800	9800	9800	9800	0
479	20240627	104000	6294270	9800	9800	9800	9800	0
480	20240627	103900	6294270	9800	9800	9800	9800	0
481	20240627	103800	6294270	9800	9800	9800	9800	0
482	20240627	103700	6294270	9800	9800	9800	9800	0
483	20240627	103600	6294270	9800	9800	9800	9800	0
484	20240627	103500	6294270	9800	9800	9800	9800	0
485	20240627	103400	6294270	9800	9800	9800	9800	1
486	20240627	103300	6284470	9830	9830	9830	9830	0
487	20240627	103200	6284470	9830	9830	9830	9830	0
488	20240627	103100	6284470	9830	9830	9830	9830	0
489	20240627	103000	6284470	9830	9830	9830	9830	0
490	20240627	102900	6284470	9830	9830	9830	9830	0
491	20240627	102800	6284470	9830	9830	9830	9830	0
492	20240627	102700	6284470	9830	9830	9830	9830	0
493	20240627	102600	6284470	9830	9830	9830	9830	0
494	20240627	102500	6284470	9830	9830	9830	9830	0
495	20240627	102400	6284470	9830	9830	9830	9830	0
496	20240627	102300	6284470	9830	9830	9830	9830	0
497	20240627	102200	6284470	9830	9830	9830	9830	0
498	20240627	102100	6284470	9830	9830	9830	9830	0
499	20240627	102000	6284470	9830	9830	9830	9830	1
500	20240627	101900	6274640	9800	9800	9800	9800	0
501	20240627	101800	6274640	9800	9800	9800	9800	0
502	20240627	101700	6274640	9800	9800	9800	9800	0
503	20240627	101600	6274640	9800	9800	9800	9800	0
504	20240627	101500	6274640	9800	9800	9800	9800	0
505	20240627	101400	6274640	9800	9800	9800	9800	0
506	20240627	101300	6274640	9800	9810	9810	9800	360
507	20240627	101200	2746450	9830	9830	9830	9830	0
508	20240627	101100	2746450	9830	9830	9830	9830	0
509	20240627	101000	2746450	9830	9830	9830	9830	2
510	20240627	100900	2726790	9840	9840	9840	9840	0
511	20240627	100800	2726790	9840	9840	9840	9840	0
512	20240627	100700	2726790	9840	9840	9840	9840	0
513	20240627	100600	2726790	9840	9840	9840	9840	0
514	20240627	100500	2726790	9840	9840	9840	9840	0
515	20240627	100400	2726790	9840	9840	9840	9840	0
516	20240627	100300	2726790	9840	9840	9840	9840	0
517	20240627	100200	2726790	9840	9840	9840	9840	35
518	20240627	100100	2382390	9840	9840	9840	9840	0
519	20240627	100000	2382390	9840	9840	9840	9840	0
520	20240627	095900	2382390	9840	9840	9840	9840	10
521	20240627	095800	2283990	9840	9840	9840	9840	0
522	20240627	095700	2283990	9840	9840	9840	9840	0
523	20240627	095600	2283990	9840	9840	9840	9840	0
524	20240627	095500	2283990	9840	9840	9840	9840	0
525	20240627	095400	2283990	9840	9840	9840	9840	0
526	20240627	095300	2283990	9840	9840	9840	9840	0
527	20240627	095200	2283990	9840	9840	9840	9840	0
528	20240627	095100	2283990	9840	9840	9840	9840	0
529	20240627	095000	2283990	9840	9840	9840	9840	0
530	20240627	094900	2283990	9840	9840	9840	9840	0
531	20240627	094800	2283990	9840	9840	9840	9840	0
532	20240627	094700	2283990	9840	9840	9840	9840	0
533	20240627	094600	2283990	9840	9840	9840	9840	0
534	20240627	094500	2283990	9840	9840	9840	9840	0
535	20240627	094400	2283990	9840	9840	9840	9840	0
536	20240627	094300	2283990	9840	9840	9840	9840	0
537	20240627	094200	2283990	9840	9840	9840	9840	0
538	20240627	094100	2283990	9840	9840	9840	9840	0
539	20240627	094000	2283990	9840	9840	9840	9840	0
540	20240627	093900	2283990	9840	9840	9840	9840	0
541	20240627	093800	2283990	9840	9840	9840	9840	0
542	20240627	093700	2283990	9840	9840	9840	9840	0
543	20240627	093600	2283990	9840	9840	9840	9840	0
544	20240627	093500	2283990	9840	9840	9840	9840	0
545	20240627	093400	2283990	9840	9840	9840	9840	1
546	20240627	093300	2274150	9800	9800	9800	9800	17
547	20240627	093200	2107550	9800	9800	9800	9800	0
548	20240627	093100	2107550	9800	9800	9800	9800	0
549	20240627	093000	2107550	9800	9800	9800	9800	0
550	20240627	092900	2107550	9800	9800	9800	9800	0
551	20240627	092800	2107550	9800	9800	9800	9800	18
552	20240627	092700	1931150	9800	9800	9800	9800	0
553	20240627	092600	1931150	9800	9800	9800	9800	0
554	20240627	092500	1931150	9800	9800	9800	9800	0
555	20240627	092400	1931150	9800	9800	9800	9800	0
556	20240627	092300	1931150	9800	9800	9800	9800	0
557	20240627	092200	1931150	9800	9800	9800	9800	0
558	20240627	092100	1931150	9800	9800	9800	9800	0
559	20240627	092000	1931150	9800	9800	9800	9800	0
560	20240627	091900	1931150	9800	9800	9800	9800	0
561	20240627	091800	1931150	9800	9800	9800	9800	0
562	20240627	091700	1931150	9800	9800	9800	9800	0
563	20240627	091600	1931150	9800	9800	9800	9800	0
564	20240627	091500	1931150	9800	9800	9800	9800	0
565	20240627	091400	1931150	9800	9800	9800	9800	0
566	20240627	091300	1931150	9800	9800	9800	9800	0
567	20240627	091200	1931150	9800	9800	9800	9800	125
568	20240627	091100	706150	9780	9780	9780	9780	0
569	20240627	091000	706150	9780	9780	9780	9780	0
570	20240627	090900	706150	9780	9780	9780	9780	0
571	20240627	090800	706150	9780	9780	9780	9780	0
572	20240627	090700	706150	9780	9780	9780	9780	0
573	20240627	090600	706150	9780	9780	9780	9780	0
574	20240627	090500	706150	9780	9780	9780	9780	0
575	20240627	090400	706150	9780	9780	9780	9780	0
576	20240627	090300	706150	9780	9780	9780	9780	0
577	20240627	090200	706150	9780	9780	9780	9780	0
578	20240627	090100	706150	9780	9800	9800	9780	27
579	20240627	090000	441660	9800	9840	9850	9800	45