KissMeData/002620/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	183700	53281970	9680	9680	9680	9680	238
3	20240717	183600	53281970	9680	9680	9680	9680	0
4	20240717	183500	53281970	9680	9680	9680	9680	0
5	20240717	183400	53281970	9680	9680	9680	9680	0
6	20240717	183300	53281970	9680	9680	9680	9680	0
7	20240717	183200	53281970	9680	9680	9680	9680	0
8	20240717	183100	53281970	9680	9680	9680	9680	0
9	20240717	183000	53281970	9680	9680	9680	9680	0
10	20240717	182900	53281970	9680	9680	9680	9680	0
11	20240717	182800	53281970	9680	9680	9680	9680	0
12	20240717	182700	53281970	9680	9680	9680	9680	0
13	20240717	182600	53281970	9680	9680	9680	9680	0
14	20240717	182500	53281970	9680	9680	9680	9680	0
15	20240717	182400	53281970	9680	9680	9680	9680	0
16	20240717	182300	53281970	9680	9680	9680	9680	0
17	20240717	182200	53281970	9680	9680	9680	9680	0
18	20240717	182100	53281970	9680	9680	9680	9680	0
19	20240717	182000	53281970	9680	9680	9680	9680	0
20	20240717	181900	53281970	9680	9680	9680	9680	0
21	20240717	181800	53281970	9680	9680	9680	9680	0
22	20240717	181700	53281970	9680	9680	9680	9680	0
23	20240717	181600	53281970	9680	9680	9680	9680	0
24	20240717	181500	53281970	9680	9680	9680	9680	0
25	20240717	181400	53281970	9680	9680	9680	9680	0
26	20240717	181300	53281970	9680	9680	9680	9680	0
27	20240717	181200	53281970	9680	9680	9680	9680	0
28	20240717	181100	53281970	9680	9680	9680	9680	0
29	20240717	181000	53281970	9680	9680	9680	9680	0
30	20240717	180900	53281970	9680	9680	9680	9680	0
31	20240717	180800	53281970	9680	9680	9680	9680	0
32	20240717	180700	53281970	9680	9680	9680	9680	238
33	20240717	180600	53281970	9680	9680	9680	9680	0
34	20240717	180500	53281970	9680	9680	9680	9680	0
35	20240717	180400	53281970	9680	9680	9680	9680	0
36	20240717	180300	53281970	9680	9680	9680	9680	0
37	20240717	180200	53281970	9680	9680	9680	9680	0
38	20240717	180100	53281970	9680	9680	9680	9680	0
39	20240717	180000	53281970	9680	9680	9680	9680	0
40	20240717	175900	53281970	9680	9680	9680	9680	0
41	20240717	175800	53281970	9680	9680	9680	9680	0
42	20240717	175700	53281970	9680	9680	9680	9680	0
43	20240717	175600	53281970	9680	9680	9680	9680	0
44	20240717	175500	53281970	9680	9680	9680	9680	0
45	20240717	175400	53281970	9680	9680	9680	9680	0
46	20240717	175300	53281970	9680	9680	9680	9680	0
47	20240717	175200	53281970	9680	9680	9680	9680	0
48	20240717	175100	53281970	9680	9680	9680	9680	0
49	20240717	175000	53281970	9680	9680	9680	9680	0
50	20240717	174900	53281970	9680	9680	9680	9680	0
51	20240717	174800	53281970	9680	9680	9680	9680	0
52	20240717	174700	53281970	9680	9680	9680	9680	0
53	20240717	174600	53281970	9680	9680	9680	9680	0
54	20240717	174500	53281970	9680	9680	9680	9680	0
55	20240717	174400	53281970	9680	9680	9680	9680	0
56	20240717	174300	53281970	9680	9680	9680	9680	0
57	20240717	174200	53281970	9680	9680	9680	9680	0
58	20240717	174100	53281970	9680	9680	9680	9680	0
59	20240717	174000	53281970	9680	9680	9680	9680	0
60	20240717	173900	53281970	9680	9680	9680	9680	0
61	20240717	173800	53281970	9680	9680	9680	9680	0
62	20240717	173700	53281970	9680	9680	9680	9680	238
63	20240717	173600	53281970	9680	9680	9680	9680	0
64	20240717	173500	53281970	9680	9680	9680	9680	0
65	20240717	173400	53281970	9680	9680	9680	9680	0
66	20240717	173300	53281970	9680	9680	9680	9680	0
67	20240717	173200	53281970	9680	9680	9680	9680	0
68	20240717	173100	53281970	9680	9680	9680	9680	0
69	20240717	173000	53281970	9680	9680	9680	9680	0
70	20240717	172900	53281970	9680	9680	9680	9680	0
71	20240717	172800	53281970	9680	9680	9680	9680	0
72	20240717	172700	53281970	9680	9680	9680	9680	0
73	20240717	172600	53281970	9680	9680	9680	9680	0
74	20240717	172500	53281970	9680	9680	9680	9680	0
75	20240717	172400	53281970	9680	9680	9680	9680	0
76	20240717	172300	53281970	9680	9680	9680	9680	0
77	20240717	172200	53281970	9680	9680	9680	9680	0
78	20240717	172100	53281970	9680	9680	9680	9680	0
79	20240717	172000	53281970	9680	9680	9680	9680	0
80	20240717	171900	53281970	9680	9680	9680	9680	0
81	20240717	171800	53281970	9680	9680	9680	9680	0
82	20240717	171700	53281970	9680	9680	9680	9680	0
83	20240717	171600	53281970	9680	9680	9680	9680	0
84	20240717	171500	53281970	9680	9680	9680	9680	0
85	20240717	171400	53281970	9680	9680	9680	9680	0
86	20240717	171300	53281970	9680	9680	9680	9680	0
87	20240717	171200	53281970	9680	9680	9680	9680	0
88	20240717	171100	53281970	9680	9680	9680	9680	0
89	20240717	171000	53281970	9680	9680	9680	9680	0
90	20240717	170900	53281970	9680	9680	9680	9680	0
91	20240717	170800	53281970	9680	9680	9680	9680	0
92	20240717	170700	53281970	9680	9680	9680	9680	238
93	20240717	170600	53281970	9680	9680	9680	9680	0
94	20240717	170500	53281970	9680	9680	9680	9680	0
95	20240717	170400	53281970	9680	9680	9680	9680	0
96	20240717	170300	53281970	9680	9680	9680	9680	0
97	20240717	170200	53281970	9680	9680	9680	9680	0
98	20240717	170100	53281970	9680	9680	9680	9680	0
99	20240717	170000	53281970	9680	9680	9680	9680	0
100	20240717	165900	53281970	9680	9680	9680	9680	0
101	20240717	165800	53281970	9680	9680	9680	9680	0
102	20240717	165700	53281970	9680	9680	9680	9680	0
103	20240717	165600	53281970	9680	9680	9680	9680	0
104	20240717	165500	53281970	9680	9680	9680	9680	0
105	20240717	165400	53281970	9680	9680	9680	9680	0
106	20240717	165300	53281970	9680	9680	9680	9680	0
107	20240717	165200	53281970	9680	9680	9680	9680	0
108	20240717	165100	53281970	9680	9680	9680	9680	0
109	20240717	165000	53281970	9680	9680	9680	9680	0
110	20240717	164900	53281970	9680	9680	9680	9680	0
111	20240717	164800	53281970	9680	9680	9680	9680	0
112	20240717	164700	53281970	9680	9680	9680	9680	0
113	20240717	164600	53281970	9680	9680	9680	9680	0
114	20240717	164500	53281970	9680	9680	9680	9680	0
115	20240717	164400	53281970	9680	9680	9680	9680	0
116	20240717	164300	53281970	9680	9680	9680	9680	0
117	20240717	164200	53281970	9680	9680	9680	9680	0
118	20240717	164100	53281970	9680	9680	9680	9680	0
119	20240717	164000	53281970	9680	9680	9680	9680	0
120	20240717	163900	53281970	9680	9680	9680	9680	0
121	20240717	163800	53281970	9680	9680	9680	9680	0
122	20240717	163700	53281970	9680	9680	9680	9680	238
123	20240717	163600	53281970	9680	9680	9680	9680	0
124	20240717	163500	53281970	9680	9680	9680	9680	0
125	20240717	163400	53281970	9680	9680	9680	9680	0
126	20240717	163300	53281970	9680	9680	9680	9680	0
127	20240717	163200	53281970	9680	9680	9680	9680	0
128	20240717	163100	53281970	9680	9680	9680	9680	0
129	20240717	163000	53281970	9680	9680	9680	9680	0
130	20240717	162900	53281970	9680	9680	9680	9680	0
131	20240717	162800	53281970	9680	9680	9680	9680	0
132	20240717	162700	53281970	9680	9680	9680	9680	0
133	20240717	162600	53281970	9680	9680	9680	9680	0
134	20240717	162500	53281970	9680	9680	9680	9680	0
135	20240717	162400	53281970	9680	9680	9680	9680	0
136	20240717	162300	53281970	9680	9680	9680	9680	0
137	20240717	162200	53281970	9680	9680	9680	9680	0
138	20240717	162100	53281970	9680	9680	9680	9680	0
139	20240717	162000	53281970	9680	9680	9680	9680	0
140	20240717	161900	53281970	9680	9680	9680	9680	0
141	20240717	161800	53281970	9680	9680	9680	9680	0
142	20240717	161700	53281970	9680	9680	9680	9680	0
143	20240717	161600	53281970	9680	9680	9680	9680	0
144	20240717	161500	53281970	9680	9680	9680	9680	0
145	20240717	161400	53281970	9680	9680	9680	9680	0
146	20240717	161300	53281970	9680	9680	9680	9680	0
147	20240717	161200	53281970	9680	9680	9680	9680	0
148	20240717	161100	53281970	9680	9680	9680	9680	0
149	20240717	161000	53281970	9680	9680	9680	9680	0
150	20240717	160900	53281970	9680	9680	9680	9680	0
151	20240717	160800	53281970	9680	9680	9680	9680	0
152	20240717	160700	53281970	9680	9680	9680	9680	238
153	20240717	160600	53281970	9680	9680	9680	9680	0
154	20240717	160500	53281970	9680	9680	9680	9680	0
155	20240717	160400	53281970	9680	9680	9680	9680	0
156	20240717	160300	53281970	9680	9680	9680	9680	0
157	20240717	160200	53281970	9680	9680	9680	9680	0
158	20240717	160100	53281970	9680	9680	9680	9680	0
159	20240717	160000	53281970	9680	9680	9680	9680	0
160	20240717	155900	53281970	9680	9680	9680	9680	0
161	20240717	155800	53281970	9680	9680	9680	9680	0
162	20240717	155700	53281970	9680	9680	9680	9680	0
163	20240717	155600	53281970	9680	9680	9680	9680	0
164	20240717	155500	53281970	9680	9680	9680	9680	0
165	20240717	155400	53281970	9680	9680	9680	9680	0
166	20240717	155300	53281970	9680	9680	9680	9680	0
167	20240717	155200	53281970	9680	9680	9680	9680	0
168	20240717	155100	53281970	9680	9680	9680	9680	0
169	20240717	155000	53281970	9680	9680	9680	9680	0
170	20240717	154900	53281970	9680	9680	9680	9680	0
171	20240717	154800	53281970	9680	9680	9680	9680	0
172	20240717	154700	53281970	9680	9680	9680	9680	0
173	20240717	154600	53281970	9680	9680	9680	9680	0
174	20240717	154500	53281970	9680	9680	9680	9680	0
175	20240717	154400	53281970	9680	9680	9680	9680	0
176	20240717	154300	53281970	9680	9680	9680	9680	0
177	20240717	154200	53281970	9680	9680	9680	9680	0
178	20240717	154100	53281970	9680	9680	9680	9680	0
179	20240717	154000	53281970	9680	9680	9680	9680	0
180	20240717	153900	53281970	9680	9680	9680	9680	0
181	20240717	153800	53281970	9680	9680	9680	9680	0
182	20240717	153700	53281970	9680	9680	9680	9680	238
183	20240717	153600	53281970	9680	9680	9680	9680	0
184	20240717	153500	53281970	9680	9680	9680	9680	0
185	20240717	153400	53281970	9680	9680	9680	9680	0
186	20240717	153300	53281970	9680	9680	9680	9680	0
187	20240717	153200	53281970	9680	9680	9680	9680	0
188	20240717	153100	53281970	9680	9680	9680	9680	0
189	20240717	153000	53281970	9680	9680	9680	9680	238
190	20240717	152900	50978130	9680	9680	9680	9680	0
191	20240717	152800	50978130	9680	9680	9680	9680	0
192	20240717	152700	50978130	9680	9680	9680	9680	0
193	20240717	152600	50978130	9680	9680	9680	9680	0
194	20240717	152500	50978130	9680	9680	9680	9680	0
195	20240717	152400	50978130	9680	9680	9680	9680	0
196	20240717	152300	50978130	9680	9680	9680	9680	0
197	20240717	152200	50978130	9680	9680	9680	9680	0
198	20240717	152100	50978130	9680	9680	9680	9680	0
199	20240717	152000	50978130	9680	9680	9680	9680	0
200	20240717	151900	50978130	9680	9690	9690	9680	760
201	20240717	151800	43621230	9720	9720	9720	9720	200
202	20240717	151700	41677230	9690	9690	9690	9690	0
203	20240717	151600	41677230	9690	9690	9690	9690	0
204	20240717	151500	41677230	9690	9690	9690	9690	27
205	20240717	151400	41415600	9720	9720	9720	9720	0
206	20240717	151300	41415600	9720	9720	9720	9720	1
207	20240717	151200	41405880	9700	9700	9700	9700	0
208	20240717	151100	41405880	9700	9700	9700	9700	1
209	20240717	151000	41396180	9720	9720	9720	9720	0
210	20240717	150900	41396180	9720	9720	9720	9720	0
211	20240717	150800	41396180	9720	9720	9720	9720	0
212	20240717	150700	41396180	9720	9720	9720	9720	0
213	20240717	150600	41396180	9720	9720	9720	9720	0
214	20240717	150500	41396180	9720	9720	9720	9720	0
215	20240717	150400	41396180	9720	9720	9720	9720	0
216	20240717	150300	41396180	9720	9690	9720	9690	250
217	20240717	150200	38973590	9690	9690	9690	9690	0
218	20240717	150100	38973590	9690	9710	9710	9690	515
219	20240717	150000	33982660	9720	9720	9720	9720	0
220	20240717	145900	33982660	9720	9720	9720	9720	0
221	20240717	145800	33982660	9720	9720	9720	9720	0
222	20240717	145700	33982660	9720	9720	9720	9720	0
223	20240717	145600	33982660	9720	9720	9720	9720	0
224	20240717	145500	33982660	9720	9720	9720	9720	0
225	20240717	145400	33982660	9720	9720	9720	9720	0
226	20240717	145300	33982660	9720	9720	9720	9720	0
227	20240717	145200	33982660	9720	9720	9720	9720	0
228	20240717	145100	33982660	9720	9720	9720	9720	0
229	20240717	145000	33982660	9720	9720	9720	9720	0
230	20240717	144900	33982660	9720	9720	9720	9720	0
231	20240717	144800	33982660	9720	9720	9720	9720	0
232	20240717	144700	33982660	9720	9720	9720	9720	0
233	20240717	144600	33982660	9720	9720	9720	9720	0
234	20240717	144500	33982660	9720	9720	9720	9720	0
235	20240717	144400	33982660	9720	9720	9720	9720	0
236	20240717	144300	33982660	9720	9720	9720	9720	36
237	20240717	144200	33632740	9720	9750	9750	9720	219
238	20240717	144100	31501840	9750	9750	9750	9750	0
239	20240717	144000	31501840	9750	9750	9750	9750	0
240	20240717	143900	31501840	9750	9750	9750	9750	0
241	20240717	143800	31501840	9750	9770	9770	9750	53
242	20240717	143700	30984970	9820	9820	9820	9820	0
243	20240717	143600	30984970	9820	9820	9820	9820	0
244	20240717	143500	30984970	9820	9820	9820	9820	0
245	20240717	143400	30984970	9820	9820	9820	9820	5
246	20240717	143300	30935870	9820	9820	9820	9820	0
247	20240717	143200	30935870	9820	9820	9820	9820	0
248	20240717	143100	30935870	9820	9820	9820	9820	0
249	20240717	143000	30935870	9820	9820	9820	9820	0
250	20240717	142900	30935870	9820	9820	9820	9820	2
251	20240717	142800	30916230	9820	9820	9820	9820	0
252	20240717	142700	30916230	9820	9820	9820	9820	0
253	20240717	142600	30916230	9820	9820	9820	9820	0
254	20240717	142500	30916230	9820	9820	9820	9820	0
255	20240717	142400	30916230	9820	9820	9820	9820	0
256	20240717	142300	30916230	9820	9820	9820	9820	0
257	20240717	142200	30916230	9820	9820	9820	9820	10
258	20240717	142100	30818030	9830	9830	9830	9830	0
259	20240717	142000	30818030	9830	9830	9830	9830	0
260	20240717	141900	30818030	9830	9830	9830	9830	0
261	20240717	141800	30818030	9830	9830	9830	9830	0
262	20240717	141700	30818030	9830	9830	9830	9830	0
263	20240717	141600	30818030	9830	9830	9830	9830	0
264	20240717	141500	30818030	9830	9830	9830	9830	0
265	20240717	141400	30818030	9830	9830	9830	9830	0
266	20240717	141300	30818030	9830	9830	9830	9830	0
267	20240717	141200	30818030	9830	9830	9830	9830	0
268	20240717	141100	30818030	9830	9830	9830	9830	0
269	20240717	141000	30818030	9830	9830	9830	9830	0
270	20240717	140900	30818030	9830	9830	9830	9830	0
271	20240717	140800	30818030	9830	9830	9830	9830	0
272	20240717	140700	30818030	9830	9830	9830	9830	0
273	20240717	140600	30818030	9830	9830	9830	9830	0
274	20240717	140500	30818030	9830	9830	9830	9830	0
275	20240717	140400	30818030	9830	9830	9830	9830	0
276	20240717	140300	30818030	9830	9830	9830	9830	0
277	20240717	140200	30818030	9830	9830	9830	9830	0
278	20240717	140100	30818030	9830	9830	9830	9830	0
279	20240717	140000	30818030	9830	9830	9830	9830	0
280	20240717	135900	30818030	9830	9820	9830	9820	1000
281	20240717	135800	20988990	9820	9820	9820	9820	0
282	20240717	135700	20988990	9820	9820	9820	9820	0
283	20240717	135600	20988990	9820	9820	9820	9820	0
284	20240717	135500	20988990	9820	9820	9820	9820	0
285	20240717	135400	20988990	9820	9820	9820	9820	0
286	20240717	135300	20988990	9820	9820	9820	9820	0
287	20240717	135200	20988990	9820	9820	9820	9820	0
288	20240717	135100	20988990	9820	9820	9820	9820	0
289	20240717	135000	20988990	9820	9820	9820	9820	0
290	20240717	134900	20988990	9820	9820	9820	9820	0
291	20240717	134800	20988990	9820	9820	9820	9820	0
292	20240717	134700	20988990	9820	9820	9820	9820	0
293	20240717	134600	20988990	9820	9820	9820	9820	0
294	20240717	134500	20988990	9820	9820	9820	9820	0
295	20240717	134400	20988990	9820	9820	9820	9820	0
296	20240717	134300	20988990	9820	9820	9820	9820	0
297	20240717	134200	20988990	9820	9820	9820	9820	0
298	20240717	134100	20988990	9820	9820	9820	9820	0
299	20240717	134000	20988990	9820	9820	9820	9820	4
300	20240717	133900	20949710	9850	9850	9850	9850	0
301	20240717	133800	20949710	9850	9850	9850	9850	0
302	20240717	133700	20949710	9850	9850	9850	9850	0
303	20240717	133600	20949710	9850	9850	9850	9850	0
304	20240717	133500	20949710	9850	9850	9850	9850	0
305	20240717	133400	20949710	9850	9850	9850	9850	0
306	20240717	133300	20949710	9850	9850	9850	9850	0
307	20240717	133200	20949710	9850	9850	9850	9850	0
308	20240717	133100	20949710	9850	9850	9850	9850	0
309	20240717	133000	20949710	9850	9850	9850	9850	0
310	20240717	132900	20949710	9850	9850	9850	9850	0
311	20240717	132800	20949710	9850	9850	9850	9850	0
312	20240717	132700	20949710	9850	9850	9850	9850	0
313	20240717	132600	20949710	9850	9850	9850	9850	0
314	20240717	132500	20949710	9850	9850	9850	9850	0
315	20240717	132400	20949710	9850	9850	9850	9850	0
316	20240717	132300	20949710	9850	9850	9850	9850	0
317	20240717	132200	20949710	9850	9850	9850	9850	0
318	20240717	132100	20949710	9850	9850	9850	9850	0
319	20240717	132000	20949710	9850	9850	9850	9850	0
320	20240717	131900	20949710	9850	9850	9850	9850	0
321	20240717	131800	20949710	9850	9850	9850	9850	0
322	20240717	131700	20949710	9850	9850	9850	9850	0
323	20240717	131600	20949710	9850	9850	9850	9850	0
324	20240717	131500	20949710	9850	9850	9850	9850	0
325	20240717	131400	20949710	9850	9850	9850	9850	0
326	20240717	131300	20949710	9850	9850	9850	9850	0
327	20240717	131200	20949710	9850	9850	9850	9850	0
328	20240717	131100	20949710	9850	9850	9850	9850	0
329	20240717	131000	20949710	9850	9850	9850	9850	0
330	20240717	130900	20949710	9850	9850	9850	9850	0
331	20240717	130800	20949710	9850	9850	9850	9850	0
332	20240717	130700	20949710	9850	9850	9850	9850	0
333	20240717	130600	20949710	9850	9850	9850	9850	0
334	20240717	130500	20949710	9850	9850	9850	9850	0
335	20240717	130400	20949710	9850	9850	9850	9850	0
336	20240717	130300	20949710	9850	9850	9850	9850	0
337	20240717	130200	20949710	9850	9850	9850	9850	0
338	20240717	130100	20949710	9850	9850	9850	9850	0
339	20240717	130000	20949710	9850	9850	9850	9850	0
340	20240717	125900	20949710	9850	9850	9850	9850	0
341	20240717	125800	20949710	9850	9850	9850	9850	0
342	20240717	125700	20949710	9850	9850	9850	9850	0
343	20240717	125600	20949710	9850	9850	9850	9850	0
344	20240717	125500	20949710	9850	9850	9850	9850	0
345	20240717	125400	20949710	9850	9850	9850	9850	0
346	20240717	125300	20949710	9850	9840	9850	9840	17
347	20240717	125200	20782420	9850	9850	9850	9850	0
348	20240717	125100	20782420	9850	9820	9850	9820	130
349	20240717	125000	19504490	9810	9800	9810	9800	14
350	20240717	124900	19367270	9800	9800	9800	9800	0
351	20240717	124800	19367270	9800	9800	9800	9800	0
352	20240717	124700	19367270	9800	9800	9800	9800	8
353	20240717	124600	19288870	9750	9750	9750	9750	10
354	20240717	124500	19191370	9750	9750	9750	9750	0
355	20240717	124400	19191370	9750	9750	9750	9750	0
356	20240717	124300	19191370	9750	9750	9750	9750	0
357	20240717	124200	19191370	9750	9750	9750	9750	0
358	20240717	124100	19191370	9750	9750	9750	9750	0
359	20240717	124000	19191370	9750	9750	9750	9750	0
360	20240717	123900	19191370	9750	9750	9750	9750	0
361	20240717	123800	19191370	9750	9750	9750	9750	0
362	20240717	123700	19191370	9750	9750	9750	9750	0
363	20240717	123600	19191370	9750	9750	9750	9750	0
364	20240717	123500	19191370	9750	9750	9750	9750	0
365	20240717	123400	19191370	9750	9750	9750	9750	0
366	20240717	123300	19191370	9750	9750	9750	9750	0
367	20240717	123200	19191370	9750	9750	9750	9750	0
368	20240717	123100	19191370	9750	9750	9750	9750	0
369	20240717	123000	19191370	9750	9750	9750	9750	0
370	20240717	122900	19191370	9750	9750	9750	9750	0
371	20240717	122800	19191370	9750	9750	9750	9750	0
372	20240717	122700	19191370	9750	9750	9750	9750	0
373	20240717	122600	19191370	9750	9750	9750	9750	0
374	20240717	122500	19191370	9750	9750	9750	9750	0
375	20240717	122400	19191370	9750	9750	9750	9750	0
376	20240717	122300	19191370	9750	9750	9750	9750	0
377	20240717	122200	19191370	9750	9750	9750	9750	0
378	20240717	122100	19191370	9750	9750	9750	9750	0
379	20240717	122000	19191370	9750	9750	9750	9750	0
380	20240717	121900	19191370	9750	9750	9750	9750	0
381	20240717	121800	19191370	9750	9750	9750	9750	0
382	20240717	121700	19191370	9750	9750	9750	9750	0
383	20240717	121600	19191370	9750	9750	9750	9750	0
384	20240717	121500	19191370	9750	9750	9750	9750	0
385	20240717	121400	19191370	9750	9750	9750	9750	0
386	20240717	121300	19191370	9750	9750	9750	9750	0
387	20240717	121200	19191370	9750	9750	9750	9750	0
388	20240717	121100	19191370	9750	9750	9750	9750	0
389	20240717	121000	19191370	9750	9750	9750	9750	0
390	20240717	120900	19191370	9750	9750	9750	9750	0
391	20240717	120800	19191370	9750	9750	9750	9750	0
392	20240717	120700	19191370	9750	9750	9750	9750	0
393	20240717	120600	19191370	9750	9750	9750	9750	0
394	20240717	120500	19191370	9750	9750	9750	9750	0
395	20240717	120400	19191370	9750	9750	9750	9750	0
396	20240717	120300	19191370	9750	9750	9750	9750	0
397	20240717	120200	19191370	9750	9750	9750	9750	0
398	20240717	120100	19191370	9750	9750	9750	9750	0
399	20240717	120000	19191370	9750	9750	9750	9750	41
400	20240717	115900	18791620	9770	9770	9770	9770	0
401	20240717	115800	18791620	9770	9770	9770	9770	0
402	20240717	115700	18791620	9770	9770	9770	9770	0
403	20240717	115600	18791620	9770	9770	9770	9770	0
404	20240717	115500	18791620	9770	9770	9770	9770	0
405	20240717	115400	18791620	9770	9770	9770	9770	0
406	20240717	115300	18791620	9770	9770	9770	9770	0
407	20240717	115200	18791620	9770	9770	9770	9770	0
408	20240717	115100	18791620	9770	9770	9770	9770	0
409	20240717	115000	18791620	9770	9770	9770	9770	0
410	20240717	114900	18791620	9770	9770	9770	9770	0
411	20240717	114800	18791620	9770	9770	9770	9770	0
412	20240717	114700	18791620	9770	9770	9770	9770	0
413	20240717	114600	18791620	9770	9770	9770	9770	0
414	20240717	114500	18791620	9770	9770	9770	9770	0
415	20240717	114400	18791620	9770	9770	9770	9770	0
416	20240717	114300	18791620	9770	9770	9770	9770	2
417	20240717	114200	18772080	9770	9770	9770	9770	0
418	20240717	114100	18772080	9770	9770	9770	9770	18
419	20240717	114000	18596220	9770	9770	9770	9770	0
420	20240717	113900	18596220	9770	9770	9770	9770	0
421	20240717	113800	18596220	9770	9770	9770	9770	0
422	20240717	113700	18596220	9770	9770	9770	9770	0
423	20240717	113600	18596220	9770	9770	9770	9770	0
424	20240717	113500	18596220	9770	9770	9770	9770	0
425	20240717	113400	18596220	9770	9770	9770	9770	0
426	20240717	113300	18596220	9770	9770	9770	9770	0
427	20240717	113200	18596220	9770	9770	9770	9770	0
428	20240717	113100	18596220	9770	9780	9780	9770	40
429	20240717	113000	18205410	9820	9820	9820	9820	0
430	20240717	112900	18205410	9820	9820	9820	9820	0
431	20240717	112800	18205410	9820	9820	9820	9820	0
432	20240717	112700	18205410	9820	9820	9820	9820	0
433	20240717	112600	18205410	9820	9820	9820	9820	0
434	20240717	112500	18205410	9820	9820	9820	9820	0
435	20240717	112400	18205410	9820	9820	9820	9820	0
436	20240717	112300	18205410	9820	9820	9820	9820	0
437	20240717	112200	18205410	9820	9820	9820	9820	0
438	20240717	112100	18205410	9820	9820	9820	9820	0
439	20240717	112000	18205410	9820	9820	9820	9820	0
440	20240717	111900	18205410	9820	9820	9820	9820	0
441	20240717	111800	18205410	9820	9820	9820	9820	0
442	20240717	111700	18205410	9820	9820	9820	9820	0
443	20240717	111600	18205410	9820	9820	9820	9820	0
444	20240717	111500	18205410	9820	9820	9820	9820	0
445	20240717	111400	18205410	9820	9820	9820	9820	0
446	20240717	111300	18205410	9820	9820	9820	9820	0
447	20240717	111200	18205410	9820	9820	9820	9820	1
448	20240717	111100	18195590	9780	9780	9780	9780	0
449	20240717	111000	18195590	9780	9780	9780	9780	0
450	20240717	110900	18195590	9780	9780	9780	9780	0
451	20240717	110800	18195590	9780	9780	9780	9780	0
452	20240717	110700	18195590	9780	9780	9780	9780	0
453	20240717	110600	18195590	9780	9780	9780	9780	0
454	20240717	110500	18195590	9780	9780	9780	9780	0
455	20240717	110400	18195590	9780	9780	9780	9780	0
456	20240717	110300	18195590	9780	9780	9780	9780	0
457	20240717	110200	18195590	9780	9780	9780	9780	0
458	20240717	110100	18195590	9780	9780	9780	9780	0
459	20240717	110000	18195590	9780	9780	9780	9780	0
460	20240717	105900	18195590	9780	9780	9780	9780	0
461	20240717	105800	18195590	9780	9780	9780	9780	0
462	20240717	105700	18195590	9780	9780	9780	9780	0
463	20240717	105600	18195590	9780	9780	9780	9780	0
464	20240717	105500	18195590	9780	9780	9780	9780	0
465	20240717	105400	18195590	9780	9780	9780	9780	0
466	20240717	105300	18195590	9780	9780	9780	9780	0
467	20240717	105200	18195590	9780	9780	9780	9780	0
468	20240717	105100	18195590	9780	9780	9780	9780	0
469	20240717	105000	18195590	9780	9780	9780	9780	0
470	20240717	104900	18195590	9780	9780	9780	9780	0
471	20240717	104800	18195590	9780	9780	9780	9780	0
472	20240717	104700	18195590	9780	9780	9780	9780	0
473	20240717	104600	18195590	9780	9780	9780	9780	0
474	20240717	104500	18195590	9780	9780	9780	9780	0
475	20240717	104400	18195590	9780	9780	9780	9780	0
476	20240717	104300	18195590	9780	9780	9780	9780	1
477	20240717	104200	18185810	9780	9780	9780	9780	0
478	20240717	104100	18185810	9780	9780	9780	9780	0
479	20240717	104000	18185810	9780	9780	9780	9780	1
480	20240717	103900	18176030	9770	9770	9770	9770	0
481	20240717	103800	18176030	9770	9770	9770	9770	0
482	20240717	103700	18176030	9770	9770	9770	9770	0
483	20240717	103600	18176030	9770	9770	9770	9770	0
484	20240717	103500	18176030	9770	9770	9770	9770	0
485	20240717	103400	18176030	9770	9770	9770	9770	0
486	20240717	103300	18176030	9770	9770	9770	9770	0
487	20240717	103200	18176030	9770	9770	9770	9770	5
488	20240717	103100	18127180	9790	9790	9790	9790	0
489	20240717	103000	18127180	9790	9790	9790	9790	0
490	20240717	102900	18127180	9790	9790	9790	9790	1000
491	20240717	102800	8337180	9820	9820	9820	9820	0
492	20240717	102700	8337180	9820	9820	9820	9820	0
493	20240717	102600	8337180	9820	9820	9820	9820	0
494	20240717	102500	8337180	9820	9820	9820	9820	31
495	20240717	102400	8032760	9770	9770	9770	9770	0
496	20240717	102300	8032760	9770	9770	9770	9770	1
497	20240717	102200	8022990	9820	9820	9820	9820	0
498	20240717	102100	8022990	9820	9820	9820	9820	0
499	20240717	102000	8022990	9820	9820	9820	9820	0
500	20240717	101900	8022990	9820	9820	9820	9820	0
501	20240717	101800	8022990	9820	9820	9820	9820	0
502	20240717	101700	8022990	9820	9820	9820	9820	100
503	20240717	101600	7040990	9820	9820	9820	9820	0
504	20240717	101500	7040990	9820	9820	9820	9820	0
505	20240717	101400	7040990	9820	9820	9820	9820	0
506	20240717	101300	7040990	9820	9820	9820	9820	0
507	20240717	101200	7040990	9820	9820	9820	9820	0
508	20240717	101100	7040990	9820	9820	9820	9820	0
509	20240717	101000	7040990	9820	9820	9820	9820	0
510	20240717	100900	7040990	9820	9820	9820	9820	0
511	20240717	100800	7040990	9820	9820	9820	9820	0
512	20240717	100700	7040990	9820	9820	9820	9820	0
513	20240717	100600	7040990	9820	9820	9820	9820	0
514	20240717	100500	7040990	9820	9820	9820	9820	0
515	20240717	100400	7040990	9820	9820	9820	9820	0
516	20240717	100300	7040990	9820	9820	9820	9820	0
517	20240717	100200	7040990	9820	9820	9820	9820	2
518	20240717	100100	7021350	9820	9820	9820	9820	0
519	20240717	100000	7021350	9820	9820	9820	9820	0
520	20240717	095900	7021350	9820	9820	9820	9820	0
521	20240717	095800	7021350	9820	9820	9820	9820	0
522	20240717	095700	7021350	9820	9820	9820	9820	0
523	20240717	095600	7021350	9820	9820	9820	9820	0
524	20240717	095500	7021350	9820	9820	9820	9820	0
525	20240717	095400	7021350	9820	9820	9820	9820	0
526	20240717	095300	7021350	9820	9820	9820	9820	0
527	20240717	095200	7021350	9820	9820	9820	9820	0
528	20240717	095100	7021350	9820	9820	9820	9820	0
529	20240717	095000	7021350	9820	9820	9820	9820	0
530	20240717	094900	7021350	9820	9820	9820	9820	1
531	20240717	094800	7011530	9800	9800	9800	9800	0
532	20240717	094700	7011530	9800	9800	9800	9800	0
533	20240717	094600	7011530	9800	9800	9800	9800	0
534	20240717	094500	7011530	9800	9800	9800	9800	0
535	20240717	094400	7011530	9800	9800	9800	9800	0
536	20240717	094300	7011530	9800	9800	9800	9800	0
537	20240717	094200	7011530	9800	9800	9800	9800	0
538	20240717	094100	7011530	9800	9800	9800	9800	0
539	20240717	094000	7011530	9800	9800	9800	9800	5
540	20240717	093900	6962530	9750	9750	9750	9750	0
541	20240717	093800	6962530	9750	9750	9750	9750	0
542	20240717	093700	6962530	9750	9750	9750	9750	0
543	20240717	093600	6962530	9750	9750	9750	9750	0
544	20240717	093500	6962530	9750	9750	9750	9750	0
545	20240717	093400	6962530	9750	9750	9750	9750	0
546	20240717	093300	6962530	9750	9750	9750	9750	0
547	20240717	093200	6962530	9750	9750	9750	9750	0
548	20240717	093100	6962530	9750	9750	9750	9750	0
549	20240717	093000	6962530	9750	9750	9750	9750	0
550	20240717	092900	6962530	9750	9750	9750	9750	0
551	20240717	092800	6962530	9750	9750	9750	9750	66
552	20240717	092700	6319030	9750	9770	9770	9750	180
553	20240717	092600	4563060	9800	9800	9800	9800	0
554	20240717	092500	4563060	9800	9800	9800	9800	0
555	20240717	092400	4563060	9800	9800	9800	9800	0
556	20240717	092300	4563060	9800	9800	9800	9800	0
557	20240717	092200	4563060	9800	9800	9800	9800	0
558	20240717	092100	4563060	9800	9800	9800	9800	20
559	20240717	092000	4367060	9870	9870	9870	9870	0
560	20240717	091900	4367060	9870	9870	9870	9870	0
561	20240717	091800	4367060	9870	9860	9870	9860	180
562	20240717	091700	2590960	9860	9780	9860	9780	5
563	20240717	091600	2541860	9760	9740	9760	9740	11
564	20240717	091500	2434600	9740	9740	9740	9740	0
565	20240717	091400	2434600	9740	9740	9740	9740	7
566	20240717	091300	2366420	9720	9720	9720	9720	0
567	20240717	091200	2366420	9720	9720	9720	9720	2
568	20240717	091100	2346980	9700	9700	9700	9700	0
569	20240717	091000	2346980	9700	9700	9700	9700	66
570	20240717	090900	1706780	9700	9700	9700	9700	104
571	20240717	090800	697980	9700	9700	9700	9700	30
572	20240717	090700	406980	9690	9690	9690	9690	0
573	20240717	090600	406980	9690	9690	9690	9690	0
574	20240717	090500	406980	9690	9690	9690	9690	0
575	20240717	090400	406980	9690	9690	9690	9690	10
576	20240717	090300	310080	9690	9690	9690	9690	0
577	20240717	090200	310080	9690	9690	9690	9690	0
578	20240717	090100	310080	9690	9690	9690	9690	0
579	20240717	090000	310080	9690	9690	9690	9690	32