KissMeData/004650/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	184400	28405810	9230	9230	9230	9230	37
3	20240710	184300	28405810	9230	9230	9230	9230	0
4	20240710	184200	28405810	9230	9230	9230	9230	0
5	20240710	184100	28405810	9230	9230	9230	9230	0
6	20240710	184000	28405810	9230	9230	9230	9230	0
7	20240710	183900	28405810	9230	9230	9230	9230	0
8	20240710	183800	28405810	9230	9230	9230	9230	0
9	20240710	183700	28405810	9230	9230	9230	9230	0
10	20240710	183600	28405810	9230	9230	9230	9230	0
11	20240710	183500	28405810	9230	9230	9230	9230	0
12	20240710	183400	28405810	9230	9230	9230	9230	0
13	20240710	183300	28405810	9230	9230	9230	9230	0
14	20240710	183200	28405810	9230	9230	9230	9230	0
15	20240710	183100	28405810	9230	9230	9230	9230	0
16	20240710	183000	28405810	9230	9230	9230	9230	0
17	20240710	182900	28405810	9230	9230	9230	9230	0
18	20240710	182800	28405810	9230	9230	9230	9230	0
19	20240710	182700	28405810	9230	9230	9230	9230	0
20	20240710	182600	28405810	9230	9230	9230	9230	0
21	20240710	182500	28405810	9230	9230	9230	9230	0
22	20240710	182400	28405810	9230	9230	9230	9230	0
23	20240710	182300	28405810	9230	9230	9230	9230	0
24	20240710	182200	28405810	9230	9230	9230	9230	0
25	20240710	182100	28405810	9230	9230	9230	9230	0
26	20240710	182000	28405810	9230	9230	9230	9230	0
27	20240710	181900	28405810	9230	9230	9230	9230	0
28	20240710	181800	28405810	9230	9230	9230	9230	0
29	20240710	181700	28405810	9230	9230	9230	9230	0
30	20240710	181600	28405810	9230	9230	9230	9230	0
31	20240710	181500	28405810	9230	9230	9230	9230	0
32	20240710	181400	28405810	9230	9230	9230	9230	37
33	20240710	181300	28405810	9230	9230	9230	9230	0
34	20240710	181200	28405810	9230	9230	9230	9230	0
35	20240710	181100	28405810	9230	9230	9230	9230	0
36	20240710	181000	28405810	9230	9230	9230	9230	0
37	20240710	180900	28405810	9230	9230	9230	9230	0
38	20240710	180800	28405810	9230	9230	9230	9230	0
39	20240710	180700	28405810	9230	9230	9230	9230	0
40	20240710	180600	28405810	9230	9230	9230	9230	0
41	20240710	180500	28405810	9230	9230	9230	9230	0
42	20240710	180400	28405810	9230	9230	9230	9230	0
43	20240710	180300	28405810	9230	9230	9230	9230	0
44	20240710	180200	28405810	9230	9230	9230	9230	0
45	20240710	180100	28405810	9230	9230	9230	9230	0
46	20240710	180000	28405810	9230	9230	9230	9230	0
47	20240710	175900	28405810	9230	9230	9230	9230	0
48	20240710	175800	28405810	9230	9230	9230	9230	0
49	20240710	175700	28405810	9230	9230	9230	9230	0
50	20240710	175600	28405810	9230	9230	9230	9230	0
51	20240710	175500	28405810	9230	9230	9230	9230	0
52	20240710	175400	28405810	9230	9230	9230	9230	0
53	20240710	175300	28405810	9230	9230	9230	9230	0
54	20240710	175200	28405810	9230	9230	9230	9230	0
55	20240710	175100	28405810	9230	9230	9230	9230	0
56	20240710	175000	28405810	9230	9230	9230	9230	0
57	20240710	174900	28405810	9230	9230	9230	9230	0
58	20240710	174800	28405810	9230	9230	9230	9230	0
59	20240710	174700	28405810	9230	9230	9230	9230	0
60	20240710	174600	28405810	9230	9230	9230	9230	0
61	20240710	174500	28405810	9230	9230	9230	9230	0
62	20240710	174400	28405810	9230	9230	9230	9230	37
63	20240710	174300	28405810	9230	9230	9230	9230	0
64	20240710	174200	28405810	9230	9230	9230	9230	0
65	20240710	174100	28405810	9230	9230	9230	9230	0
66	20240710	174000	28405810	9230	9230	9230	9230	0
67	20240710	173900	28405810	9230	9230	9230	9230	0
68	20240710	173800	28405810	9230	9230	9230	9230	0
69	20240710	173700	28405810	9230	9230	9230	9230	0
70	20240710	173600	28405810	9230	9230	9230	9230	0
71	20240710	173500	28405810	9230	9230	9230	9230	0
72	20240710	173400	28405810	9230	9230	9230	9230	0
73	20240710	173300	28405810	9230	9230	9230	9230	0
74	20240710	173200	28405810	9230	9230	9230	9230	0
75	20240710	173100	28405810	9230	9230	9230	9230	0
76	20240710	173000	28405810	9230	9230	9230	9230	0
77	20240710	172900	28405810	9230	9230	9230	9230	0
78	20240710	172800	28405810	9230	9230	9230	9230	0
79	20240710	172700	28405810	9230	9230	9230	9230	0
80	20240710	172600	28405810	9230	9230	9230	9230	0
81	20240710	172500	28405810	9230	9230	9230	9230	0
82	20240710	172400	28405810	9230	9230	9230	9230	0
83	20240710	172300	28405810	9230	9230	9230	9230	0
84	20240710	172200	28405810	9230	9230	9230	9230	0
85	20240710	172100	28405810	9230	9230	9230	9230	0
86	20240710	172000	28405810	9230	9230	9230	9230	0
87	20240710	171900	28405810	9230	9230	9230	9230	0
88	20240710	171800	28405810	9230	9230	9230	9230	0
89	20240710	171700	28405810	9230	9230	9230	9230	0
90	20240710	171600	28405810	9230	9230	9230	9230	0
91	20240710	171500	28405810	9230	9230	9230	9230	0
92	20240710	171400	28405810	9230	9230	9230	9230	37
93	20240710	171300	28405810	9230	9230	9230	9230	0
94	20240710	171200	28405810	9230	9230	9230	9230	0
95	20240710	171100	28405810	9230	9230	9230	9230	0
96	20240710	171000	28405810	9230	9230	9230	9230	0
97	20240710	170900	28405810	9230	9230	9230	9230	0
98	20240710	170800	28405810	9230	9230	9230	9230	0
99	20240710	170700	28405810	9230	9230	9230	9230	0
100	20240710	170600	28405810	9230	9230	9230	9230	0
101	20240710	170500	28405810	9230	9230	9230	9230	0
102	20240710	170400	28405810	9230	9230	9230	9230	0
103	20240710	170300	28405810	9230	9230	9230	9230	0
104	20240710	170200	28405810	9230	9230	9230	9230	0
105	20240710	170100	28405810	9230	9230	9230	9230	0
106	20240710	170000	28405810	9230	9230	9230	9230	0
107	20240710	165900	28405810	9230	9230	9230	9230	0
108	20240710	165800	28405810	9230	9230	9230	9230	0
109	20240710	165700	28405810	9230	9230	9230	9230	0
110	20240710	165600	28405810	9230	9230	9230	9230	0
111	20240710	165500	28405810	9230	9230	9230	9230	0
112	20240710	165400	28405810	9230	9230	9230	9230	0
113	20240710	165300	28405810	9230	9230	9230	9230	0
114	20240710	165200	28405810	9230	9230	9230	9230	0
115	20240710	165100	28405810	9230	9230	9230	9230	0
116	20240710	165000	28405810	9230	9230	9230	9230	0
117	20240710	164900	28405810	9230	9230	9230	9230	0
118	20240710	164800	28405810	9230	9230	9230	9230	0
119	20240710	164700	28405810	9230	9230	9230	9230	0
120	20240710	164600	28405810	9230	9230	9230	9230	0
121	20240710	164500	28405810	9230	9230	9230	9230	0
122	20240710	164400	28405810	9230	9230	9230	9230	37
123	20240710	164300	28405810	9230	9230	9230	9230	0
124	20240710	164200	28405810	9230	9230	9230	9230	0
125	20240710	164100	28405810	9230	9230	9230	9230	0
126	20240710	164000	28405810	9230	9230	9230	9230	0
127	20240710	163900	28405810	9230	9230	9230	9230	0
128	20240710	163800	28405810	9230	9230	9230	9230	0
129	20240710	163700	28405810	9230	9230	9230	9230	0
130	20240710	163600	28405810	9230	9230	9230	9230	0
131	20240710	163500	28405810	9230	9230	9230	9230	0
132	20240710	163400	28405810	9230	9230	9230	9230	0
133	20240710	163300	28405810	9230	9230	9230	9230	0
134	20240710	163200	28405810	9230	9230	9230	9230	0
135	20240710	163100	28405810	9230	9230	9230	9230	0
136	20240710	163000	28405810	9230	9230	9230	9230	0
137	20240710	162900	28405810	9230	9230	9230	9230	0
138	20240710	162800	28405810	9230	9230	9230	9230	0
139	20240710	162700	28405810	9230	9230	9230	9230	0
140	20240710	162600	28405810	9230	9230	9230	9230	0
141	20240710	162500	28405810	9230	9230	9230	9230	0
142	20240710	162400	28405810	9230	9230	9230	9230	0
143	20240710	162300	28405810	9230	9230	9230	9230	0
144	20240710	162200	28405810	9230	9230	9230	9230	0
145	20240710	162100	28405810	9230	9230	9230	9230	0
146	20240710	162000	28405810	9230	9230	9230	9230	0
147	20240710	161900	28405810	9230	9230	9230	9230	0
148	20240710	161800	28405810	9230	9230	9230	9230	0
149	20240710	161700	28405810	9230	9230	9230	9230	0
150	20240710	161600	28405810	9230	9230	9230	9230	0
151	20240710	161500	28405810	9230	9230	9230	9230	0
152	20240710	161400	28405810	9230	9230	9230	9230	37
153	20240710	161300	28405810	9230	9230	9230	9230	0
154	20240710	161200	28405810	9230	9230	9230	9230	0
155	20240710	161100	28405810	9230	9230	9230	9230	0
156	20240710	161000	28405810	9230	9230	9230	9230	0
157	20240710	160900	28405810	9230	9230	9230	9230	0
158	20240710	160800	28405810	9230	9230	9230	9230	0
159	20240710	160700	28405810	9230	9230	9230	9230	0
160	20240710	160600	28405810	9230	9230	9230	9230	0
161	20240710	160500	28405810	9230	9230	9230	9230	0
162	20240710	160400	28405810	9230	9230	9230	9230	0
163	20240710	160300	28405810	9230	9230	9230	9230	0
164	20240710	160200	28405810	9230	9230	9230	9230	0
165	20240710	160100	28405810	9230	9230	9230	9230	0
166	20240710	160000	28405810	9230	9230	9230	9230	0
167	20240710	155900	28405810	9230	9230	9230	9230	0
168	20240710	155800	28405810	9230	9230	9230	9230	0
169	20240710	155700	28405810	9230	9230	9230	9230	0
170	20240710	155600	28405810	9230	9230	9230	9230	0
171	20240710	155500	28405810	9230	9230	9230	9230	0
172	20240710	155400	28405810	9230	9230	9230	9230	0
173	20240710	155300	28405810	9230	9230	9230	9230	0
174	20240710	155200	28405810	9230	9230	9230	9230	0
175	20240710	155100	28405810	9230	9230	9230	9230	0
176	20240710	155000	28405810	9230	9230	9230	9230	0
177	20240710	154900	28405810	9230	9230	9230	9230	0
178	20240710	154800	28405810	9230	9230	9230	9230	0
179	20240710	154700	28405810	9230	9230	9230	9230	0
180	20240710	154600	28405810	9230	9230	9230	9230	0
181	20240710	154500	28405810	9230	9230	9230	9230	0
182	20240710	154400	28405810	9230	9230	9230	9230	37
183	20240710	154300	28405810	9230	9230	9230	9230	0
184	20240710	154200	28405810	9230	9230	9230	9230	0
185	20240710	154100	28405810	9230	9230	9230	9230	0
186	20240710	154000	28405810	9230	9230	9230	9230	0
187	20240710	153900	28405810	9230	9230	9230	9230	0
188	20240710	153800	28405810	9230	9230	9230	9230	0
189	20240710	153700	28405810	9230	9230	9230	9230	0
190	20240710	153600	28405810	9230	9230	9230	9230	0
191	20240710	153500	28405810	9230	9230	9230	9230	0
192	20240710	153400	28405810	9230	9230	9230	9230	0
193	20240710	153300	28405810	9230	9230	9230	9230	0
194	20240710	153200	28405810	9230	9230	9230	9230	0
195	20240710	153100	28405810	9230	9230	9230	9230	0
196	20240710	153000	28405810	9230	9230	9230	9230	37
197	20240710	152900	28064300	9180	9180	9180	9180	0
198	20240710	152800	28064300	9180	9180	9180	9180	0
199	20240710	152700	28064300	9180	9180	9180	9180	0
200	20240710	152600	28064300	9180	9180	9180	9180	0
201	20240710	152500	28064300	9180	9180	9180	9180	0
202	20240710	152400	28064300	9180	9180	9180	9180	0
203	20240710	152300	28064300	9180	9180	9180	9180	0
204	20240710	152200	28064300	9180	9180	9180	9180	0
205	20240710	152100	28064300	9180	9180	9180	9180	0
206	20240710	152000	28064300	9180	9180	9180	9180	0
207	20240710	151900	28064300	9180	9180	9180	9180	15
208	20240710	151800	27926600	9230	9230	9230	9230	0
209	20240710	151700	27926600	9230	9230	9230	9230	1
210	20240710	151600	27917370	9180	9190	9190	9180	325
211	20240710	151500	24933610	9200	9200	9200	9200	1
212	20240710	151400	24924410	9200	9180	9200	9180	312
213	20240710	151300	22060010	9200	9200	9200	9180	202
214	20240710	151200	20204830	9190	9190	9190	9190	19
215	20240710	151100	20030220	9190	9190	9190	9190	0
216	20240710	151000	20030220	9190	9190	9190	9190	0
217	20240710	150900	20030220	9190	9190	9190	9190	0
218	20240710	150800	20030220	9190	9190	9190	9190	18
219	20240710	150700	19864800	9200	9200	9200	9200	0
220	20240710	150600	19864800	9200	9200	9200	9200	1
221	20240710	150500	19855600	9190	9190	9190	9190	0
222	20240710	150400	19855600	9190	9190	9190	9190	17
223	20240710	150300	19699370	9200	9200	9200	9200	0
224	20240710	150200	19699370	9200	9200	9200	9200	1
225	20240710	150100	19690170	9190	9190	9190	9190	0
226	20240710	150000	19690170	9190	9190	9190	9190	14
227	20240710	145900	19561510	9190	9190	9190	9190	53
228	20240710	145800	19074440	9190	9190	9190	9190	0
229	20240710	145700	19074440	9190	9190	9190	9190	143
230	20240710	145600	17760270	9190	9220	9220	9190	35
231	20240710	145500	17438270	9230	9230	9230	9230	0
232	20240710	145400	17438270	9230	9230	9230	9230	0
233	20240710	145300	17438270	9230	9230	9230	9230	0
234	20240710	145200	17438270	9230	9230	9230	9230	2
235	20240710	145100	17419810	9230	9230	9230	9230	0
236	20240710	145000	17419810	9230	9230	9230	9230	1
237	20240710	144900	17410580	9220	9220	9220	9220	0
238	20240710	144800	17410580	9220	9220	9220	9220	0
239	20240710	144700	17410580	9220	9220	9220	9220	0
240	20240710	144600	17410580	9220	9230	9230	9220	30
241	20240710	144500	17133970	9220	9220	9220	9220	0
242	20240710	144400	17133970	9220	9220	9220	9220	0
243	20240710	144300	17133970	9220	9220	9220	9220	0
244	20240710	144200	17133970	9220	9220	9220	9220	0
245	20240710	144100	17133970	9220	9220	9220	9220	0
246	20240710	144000	17133970	9220	9220	9220	9220	0
247	20240710	143900	17133970	9220	9220	9220	9220	0
248	20240710	143800	17133970	9220	9220	9220	9220	0
249	20240710	143700	17133970	9220	9220	9220	9220	0
250	20240710	143600	17133970	9220	9220	9220	9220	0
251	20240710	143500	17133970	9220	9220	9220	9220	0
252	20240710	143400	17133970	9220	9220	9220	9220	0
253	20240710	143300	17133970	9220	9220	9220	9220	1
254	20240710	143200	17124750	9220	9220	9220	9220	0
255	20240710	143100	17124750	9220	9220	9220	9220	0
256	20240710	143000	17124750	9220	9220	9220	9220	0
257	20240710	142900	17124750	9220	9220	9220	9220	0
258	20240710	142800	17124750	9220	9220	9220	9220	0
259	20240710	142700	17124750	9220	9220	9220	9220	0
260	20240710	142600	17124750	9220	9220	9220	9220	20
261	20240710	142500	16940350	9220	9220	9220	9220	0
262	20240710	142400	16940350	9220	9220	9220	9220	0
263	20240710	142300	16940350	9220	9210	9220	9210	3
264	20240710	142200	16912710	9220	9220	9220	9220	0
265	20240710	142100	16912710	9220	9220	9220	9220	0
266	20240710	142000	16912710	9220	9220	9220	9220	0
267	20240710	141900	16912710	9220	9220	9220	9220	0
268	20240710	141800	16912710	9220	9220	9220	9220	0
269	20240710	141700	16912710	9220	9220	9220	9220	0
270	20240710	141600	16912710	9220	9220	9220	9220	0
271	20240710	141500	16912710	9220	9220	9220	9220	0
272	20240710	141400	16912710	9220	9220	9220	9220	0
273	20240710	141300	16912710	9220	9210	9220	9210	2
274	20240710	141200	16894280	9210	9210	9210	9210	1
275	20240710	141100	16885070	9190	9190	9190	9190	0
276	20240710	141000	16885070	9190	9190	9190	9190	0
277	20240710	140900	16885070	9190	9190	9190	9190	0
278	20240710	140800	16885070	9190	9190	9190	9190	0
279	20240710	140700	16885070	9190	9190	9190	9190	0
280	20240710	140600	16885070	9190	9190	9190	9190	0
281	20240710	140500	16885070	9190	9190	9190	9190	0
282	20240710	140400	16885070	9190	9190	9190	9190	0
283	20240710	140300	16885070	9190	9190	9190	9190	0
284	20240710	140200	16885070	9190	9190	9190	9190	0
285	20240710	140100	16885070	9190	9190	9190	9190	0
286	20240710	140000	16885070	9190	9190	9190	9190	0
287	20240710	135900	16885070	9190	9190	9190	9190	0
288	20240710	135800	16885070	9190	9190	9190	9190	0
289	20240710	135700	16885070	9190	9190	9190	9190	0
290	20240710	135600	16885070	9190	9190	9190	9190	0
291	20240710	135500	16885070	9190	9190	9190	9190	1
292	20240710	135400	16875880	9190	9190	9190	9190	0
293	20240710	135300	16875880	9190	9190	9190	9190	0
294	20240710	135200	16875880	9190	9190	9190	9190	0
295	20240710	135100	16875880	9190	9200	9200	9190	12
296	20240710	135000	16765590	9180	9180	9180	9180	0
297	20240710	134900	16765590	9180	9180	9180	9180	0
298	20240710	134800	16765590	9180	9180	9180	9180	0
299	20240710	134700	16765590	9180	9180	9180	9180	0
300	20240710	134600	16765590	9180	9180	9180	9180	0
301	20240710	134500	16765590	9180	9180	9180	9180	0
302	20240710	134400	16765590	9180	9180	9180	9180	0
303	20240710	134300	16765590	9180	9180	9180	9180	0
304	20240710	134200	16765590	9180	9180	9180	9180	0
305	20240710	134100	16765590	9180	9180	9180	9180	0
306	20240710	134000	16765590	9180	9180	9180	9180	0
307	20240710	133900	16765590	9180	9180	9180	9180	0
308	20240710	133800	16765590	9180	9180	9180	9180	0
309	20240710	133700	16765590	9180	9180	9180	9180	0
310	20240710	133600	16765590	9180	9180	9180	9180	0
311	20240710	133500	16765590	9180	9180	9180	9180	0
312	20240710	133400	16765590	9180	9180	9180	9180	0
313	20240710	133300	16765590	9180	9180	9180	9180	0
314	20240710	133200	16765590	9180	9180	9180	9180	0
315	20240710	133100	16765590	9180	9180	9180	9180	0
316	20240710	133000	16765590	9180	9180	9180	9180	0
317	20240710	132900	16765590	9180	9180	9180	9180	0
318	20240710	132800	16765590	9180	9180	9180	9180	0
319	20240710	132700	16765590	9180	9180	9180	9180	0
320	20240710	132600	16765590	9180	9190	9190	9180	250
321	20240710	132500	14470300	9200	9210	9210	9200	46
322	20240710	132400	14046970	9220	9220	9220	9220	0
323	20240710	132300	14046970	9220	9220	9220	9220	0
324	20240710	132200	14046970	9220	9220	9220	9220	0
325	20240710	132100	14046970	9220	9220	9220	9220	0
326	20240710	132000	14046970	9220	9220	9220	9220	0
327	20240710	131900	14046970	9220	9220	9220	9220	0
328	20240710	131800	14046970	9220	9220	9220	9220	3
329	20240710	131700	14019310	9220	9220	9220	9220	5
330	20240710	131600	13973210	9220	9220	9220	9220	0
331	20240710	131500	13973210	9220	9220	9220	9220	0
332	20240710	131400	13973210	9220	9220	9220	9220	0
333	20240710	131300	13973210	9220	9220	9220	9220	0
334	20240710	131200	13973210	9220	9220	9220	9220	0
335	20240710	131100	13973210	9220	9220	9220	9220	0
336	20240710	131000	13973210	9220	9220	9220	9220	4
337	20240710	130900	13936330	9180	9210	9210	9180	300
338	20240710	130800	11179890	9220	9220	9220	9220	0
339	20240710	130700	11179890	9220	9220	9220	9220	0
340	20240710	130600	11179890	9220	9220	9220	9220	0
341	20240710	130500	11179890	9220	9220	9220	9220	0
342	20240710	130400	11179890	9220	9220	9220	9220	0
343	20240710	130300	11179890	9220	9220	9220	9220	0
344	20240710	130200	11179890	9220	9220	9220	9220	0
345	20240710	130100	11179890	9220	9220	9220	9220	0
346	20240710	130000	11179890	9220	9220	9220	9220	0
347	20240710	125900	11179890	9220	9220	9220	9220	0
348	20240710	125800	11179890	9220	9220	9220	9220	0
349	20240710	125700	11179890	9220	9220	9220	9220	0
350	20240710	125600	11179890	9220	9220	9220	9220	0
351	20240710	125500	11179890	9220	9220	9220	9220	0
352	20240710	125400	11179890	9220	9220	9220	9220	0
353	20240710	125300	11179890	9220	9220	9220	9220	0
354	20240710	125200	11179890	9220	9220	9220	9220	0
355	20240710	125100	11179890	9220	9220	9220	9220	0
356	20240710	125000	11179890	9220	9220	9220	9220	0
357	20240710	124900	11179890	9220	9220	9220	9220	0
358	20240710	124800	11179890	9220	9220	9220	9220	0
359	20240710	124700	11179890	9220	9220	9220	9220	0
360	20240710	124600	11179890	9220	9220	9220	9220	1
361	20240710	124500	11170670	9210	9210	9210	9210	0
362	20240710	124400	11170670	9210	9210	9210	9210	2
363	20240710	124300	11152250	9220	9220	9220	9220	0
364	20240710	124200	11152250	9220	9220	9220	9220	0
365	20240710	124100	11152250	9220	9220	9220	9220	0
366	20240710	124000	11152250	9220	9220	9220	9220	0
367	20240710	123900	11152250	9220	9220	9220	9220	2
368	20240710	123800	11133810	9220	9220	9220	9220	0
369	20240710	123700	11133810	9220	9220	9220	9220	0
370	20240710	123600	11133810	9220	9220	9220	9220	0
371	20240710	123500	11133810	9220	9220	9220	9220	0
372	20240710	123400	11133810	9220	9220	9220	9220	0
373	20240710	123300	11133810	9220	9220	9220	9220	0
374	20240710	123200	11133810	9220	9220	9220	9220	0
375	20240710	123100	11133810	9220	9220	9220	9220	1
376	20240710	123000	11124590	9210	9210	9210	9210	0
377	20240710	122900	11124590	9210	9210	9210	9210	0
378	20240710	122800	11124590	9210	9210	9210	9210	0
379	20240710	122700	11124590	9210	9210	9210	9210	0
380	20240710	122600	11124590	9210	9210	9210	9210	0
381	20240710	122500	11124590	9210	9210	9210	9210	47
382	20240710	122400	10691720	9210	9210	9210	9210	0
383	20240710	122300	10691720	9210	9210	9210	9210	0
384	20240710	122200	10691720	9210	9210	9210	9210	0
385	20240710	122100	10691720	9210	9210	9210	9210	0
386	20240710	122000	10691720	9210	9210	9210	9210	0
387	20240710	121900	10691720	9210	9210	9210	9210	0
388	20240710	121800	10691720	9210	9210	9210	9210	0
389	20240710	121700	10691720	9210	9210	9210	9210	0
390	20240710	121600	10691720	9210	9210	9210	9210	0
391	20240710	121500	10691720	9210	9210	9210	9210	0
392	20240710	121400	10691720	9210	9210	9210	9210	0
393	20240710	121300	10691720	9210	9210	9210	9210	2
394	20240710	121200	10673300	9200	9200	9200	9200	0
395	20240710	121100	10673300	9200	9200	9200	9200	0
396	20240710	121000	10673300	9200	9200	9200	9200	0
397	20240710	120900	10673300	9200	9200	9200	9200	0
398	20240710	120800	10673300	9200	9200	9200	9200	0
399	20240710	120700	10673300	9200	9200	9200	9200	0
400	20240710	120600	10673300	9200	9200	9200	9200	0
401	20240710	120500	10673300	9200	9200	9200	9200	30
402	20240710	120400	10397300	9200	9200	9200	9200	15
403	20240710	120300	10259300	9200	9200	9200	9200	20
404	20240710	120200	10075300	9210	9210	9210	9210	25
405	20240710	120100	9845050	9210	9210	9210	9210	16
406	20240710	120000	9697690	9210	9210	9210	9210	3
407	20240710	115900	9670060	9210	9210	9210	9210	0
408	20240710	115800	9670060	9210	9210	9210	9210	0
409	20240710	115700	9670060	9210	9210	9210	9210	0
410	20240710	115600	9670060	9210	9210	9210	9210	0
411	20240710	115500	9670060	9210	9210	9210	9210	0
412	20240710	115400	9670060	9210	9210	9210	9210	0
413	20240710	115300	9670060	9210	9210	9210	9210	0
414	20240710	115200	9670060	9210	9210	9210	9210	0
415	20240710	115100	9670060	9210	9210	9210	9210	0
416	20240710	115000	9670060	9210	9210	9210	9210	0
417	20240710	114900	9670060	9210	9210	9210	9210	0
418	20240710	114800	9670060	9210	9210	9210	9210	0
419	20240710	114700	9670060	9210	9210	9210	9210	0
420	20240710	114600	9670060	9210	9210	9210	9210	0
421	20240710	114500	9670060	9210	9210	9210	9210	0
422	20240710	114400	9670060	9210	9210	9210	9210	0
423	20240710	114300	9670060	9210	9210	9210	9210	0
424	20240710	114200	9670060	9210	9210	9210	9210	0
425	20240710	114100	9670060	9210	9210	9210	9210	0
426	20240710	114000	9670060	9210	9210	9210	9210	0
427	20240710	113900	9670060	9210	9210	9210	9210	0
428	20240710	113800	9670060	9210	9210	9210	9210	0
429	20240710	113700	9670060	9210	9210	9210	9210	0
430	20240710	113600	9670060	9210	9210	9210	9210	6
431	20240710	113500	9614800	9180	9180	9180	9180	0
432	20240710	113400	9614800	9180	9190	9190	9180	400
433	20240710	113300	5942380	9190	9190	9190	9190	350
434	20240710	113200	2725880	9210	9210	9210	9210	0
435	20240710	113100	2725880	9210	9210	9210	9210	0
436	20240710	113000	2725880	9210	9210	9210	9210	0
437	20240710	112900	2725880	9210	9210	9210	9210	0
438	20240710	112800	2725880	9210	9210	9210	9210	0
439	20240710	112700	2725880	9210	9210	9210	9210	0
440	20240710	112600	2725880	9210	9210	9210	9210	0
441	20240710	112500	2725880	9210	9210	9210	9210	0
442	20240710	112400	2725880	9210	9210	9210	9210	0
443	20240710	112300	2725880	9210	9210	9210	9210	0
444	20240710	112200	2725880	9210	9210	9210	9210	0
445	20240710	112100	2725880	9210	9210	9210	9210	0
446	20240710	112000	2725880	9210	9210	9210	9210	0
447	20240710	111900	2725880	9210	9210	9210	9210	0
448	20240710	111800	2725880	9210	9210	9210	9210	0
449	20240710	111700	2725880	9210	9210	9210	9210	0
450	20240710	111600	2725880	9210	9210	9210	9210	0
451	20240710	111500	2725880	9210	9210	9210	9210	0
452	20240710	111400	2725880	9210	9210	9210	9210	0
453	20240710	111300	2725880	9210	9210	9210	9210	1
454	20240710	111200	2716670	9200	9200	9200	9200	0
455	20240710	111100	2716670	9200	9200	9200	9200	0
456	20240710	111000	2716670	9200	9210	9210	9200	44
457	20240710	110900	2311850	9220	9220	9220	9220	0
458	20240710	110800	2311850	9220	9220	9220	9220	3
459	20240710	110700	2284190	9210	9210	9210	9210	0
460	20240710	110600	2284190	9210	9210	9210	9210	0
461	20240710	110500	2284190	9210	9210	9210	9210	0
462	20240710	110400	2284190	9210	9210	9210	9210	0
463	20240710	110300	2284190	9210	9210	9210	9210	0
464	20240710	110200	2284190	9210	9210	9210	9210	0
465	20240710	110100	2284190	9210	9210	9210	9210	0
466	20240710	110000	2284190	9210	9210	9210	9210	0
467	20240710	105900	2284190	9210	9210	9210	9210	0
468	20240710	105800	2284190	9210	9210	9210	9210	0
469	20240710	105700	2284190	9210	9210	9210	9210	0
470	20240710	105600	2284190	9210	9210	9210	9210	0
471	20240710	105500	2284190	9210	9210	9210	9210	1
472	20240710	105400	2274980	9230	9230	9230	9230	0
473	20240710	105300	2274980	9230	9230	9230	9230	0
474	20240710	105200	2274980	9230	9230	9230	9230	0
475	20240710	105100	2274980	9230	9230	9230	9230	0
476	20240710	105000	2274980	9230	9230	9230	9230	0
477	20240710	104900	2274980	9230	9230	9230	9230	0
478	20240710	104800	2274980	9230	9230	9230	9230	0
479	20240710	104700	2274980	9230	9230	9230	9230	0
480	20240710	104600	2274980	9230	9230	9230	9230	0
481	20240710	104500	2274980	9230	9230	9230	9230	0
482	20240710	104400	2274980	9230	9230	9230	9230	0
483	20240710	104300	2274980	9230	9230	9230	9230	0
484	20240710	104200	2274980	9230	9230	9230	9230	0
485	20240710	104100	2274980	9230	9230	9230	9230	0
486	20240710	104000	2274980	9230	9230	9230	9230	0
487	20240710	103900	2274980	9230	9230	9230	9230	0
488	20240710	103800	2274980	9230	9230	9230	9230	0
489	20240710	103700	2274980	9230	9230	9230	9230	0
490	20240710	103600	2274980	9230	9230	9230	9230	0
491	20240710	103500	2274980	9230	9230	9230	9230	0
492	20240710	103400	2274980	9230	9210	9230	9210	6
493	20240710	103300	2219700	9230	9230	9230	9230	10
494	20240710	103200	2127400	9230	9230	9230	9230	0
495	20240710	103100	2127400	9230	9230	9230	9230	0
496	20240710	103000	2127400	9230	9230	9230	9230	0
497	20240710	102900	2127400	9230	9230	9230	9230	0
498	20240710	102800	2127400	9230	9230	9230	9230	0
499	20240710	102700	2127400	9230	9230	9230	9230	0
500	20240710	102600	2127400	9230	9230	9230	9230	0
501	20240710	102500	2127400	9230	9230	9230	9230	0
502	20240710	102400	2127400	9230	9230	9230	9230	0
503	20240710	102300	2127400	9230	9230	9230	9230	0
504	20240710	102200	2127400	9230	9230	9230	9230	0
505	20240710	102100	2127400	9230	9230	9230	9230	0
506	20240710	102000	2127400	9230	9230	9230	9230	0
507	20240710	101900	2127400	9230	9230	9230	9230	0
508	20240710	101800	2127400	9230	9230	9230	9230	0
509	20240710	101700	2127400	9230	9230	9230	9230	6
510	20240710	101600	2072020	9230	9230	9230	9230	1
511	20240710	101500	2062790	9230	9230	9230	9230	0
512	20240710	101400	2062790	9230	9230	9230	9230	0
513	20240710	101300	2062790	9230	9230	9230	9230	17
514	20240710	101200	1905880	9230	9230	9230	9230	10
515	20240710	101100	1813580	9230	9230	9230	9230	0
516	20240710	101000	1813580	9230	9230	9230	9230	2
517	20240710	100900	1795120	9220	9220	9220	9220	0
518	20240710	100800	1795120	9220	9220	9220	9220	0
519	20240710	100700	1795120	9220	9220	9220	9220	0
520	20240710	100600	1795120	9220	9220	9220	9220	0
521	20240710	100500	1795120	9220	9220	9220	9220	0
522	20240710	100400	1795120	9220	9220	9220	9220	0
523	20240710	100300	1795120	9220	9220	9220	9220	8
524	20240710	100200	1721360	9220	9220	9220	9220	0
525	20240710	100100	1721360	9220	9220	9220	9220	0
526	20240710	100000	1721360	9220	9220	9220	9220	0
527	20240710	095900	1721360	9220	9220	9220	9220	0
528	20240710	095800	1721360	9220	9220	9220	9220	0
529	20240710	095700	1721360	9220	9220	9220	9220	0
530	20240710	095600	1721360	9220	9220	9220	9220	0
531	20240710	095500	1721360	9220	9220	9220	9220	0
532	20240710	095400	1721360	9220	9220	9220	9220	4
533	20240710	095300	1684480	9230	9230	9230	9230	0
534	20240710	095200	1684480	9230	9230	9230	9230	21
535	20240710	095100	1490650	9230	9230	9230	9230	3
536	20240710	095000	1462960	9200	9200	9200	9200	12
537	20240710	094900	1352560	9200	9200	9200	9200	92
538	20240710	094800	506160	9200	9200	9200	9200	8
539	20240710	094700	432560	9200	9200	9200	9200	12
540	20240710	094600	322160	9200	9200	9200	9200	0
541	20240710	094500	322160	9200	9200	9200	9200	0
542	20240710	094400	322160	9200	9200	9200	9200	0
543	20240710	094300	322160	9200	9200	9200	9200	1
544	20240710	094200	312960	9200	9200	9200	9200	0
545	20240710	094100	312960	9200	9200	9200	9200	0
546	20240710	094000	312960	9200	9200	9200	9200	0
547	20240710	093900	312960	9200	9200	9200	9200	5
548	20240710	093800	266960	9200	9200	9200	9200	0
549	20240710	093700	266960	9200	9200	9200	9200	0
550	20240710	093600	266960	9200	9200	9200	9200	0
551	20240710	093500	266960	9200	9200	9200	9200	0
552	20240710	093400	266960	9200	9200	9200	9200	1
553	20240710	093300	257760	9200	9200	9200	9200	0
554	20240710	093200	257760	9200	9200	9200	9200	0
555	20240710	093100	257760	9200	9200	9200	9200	0
556	20240710	093000	257760	9200	9200	9200	9200	0
557	20240710	092900	257760	9200	9200	9200	9200	0
558	20240710	092800	257760	9200	9200	9200	9200	0
559	20240710	092700	257760	9200	9200	9200	9200	0
560	20240710	092600	257760	9200	9200	9200	9200	3
561	20240710	092500	230160	9200	9200	9200	9200	0
562	20240710	092400	230160	9200	9200	9200	9200	6
563	20240710	092300	174960	9200	9200	9200	9200	7
564	20240710	092200	110560	9230	9230	9230	9230	0
565	20240710	092100	110560	9230	9230	9230	9230	0
566	20240710	092000	110560	9230	9230	9230	9230	0
567	20240710	091900	110560	9230	9230	9230	9230	0
568	20240710	091800	110560	9230	9230	9230	9230	0
569	20240710	091700	110560	9230	9230	9230	9230	0
570	20240710	091600	110560	9230	9230	9230	9230	0
571	20240710	091500	110560	9230	9230	9230	9230	0
572	20240710	091400	110560	9230	9230	9230	9230	0
573	20240710	091300	110560	9230	9230	9230	9230	0
574	20240710	091200	110560	9230	9230	9230	9230	1
575	20240710	091100	101330	9230	9230	9230	9230	0
576	20240710	091000	101330	9230	9230	9230	9230	0
577	20240710	090900	101330	9230	9230	9230	9230	0
578	20240710	090800	101330	9230	9230	9230	9230	0
579	20240710	090700	101330	9230	9230	9230	9230	0
580	20240710	090600	101330	9230	9230	9230	9230	0
581	20240710	090500	101330	9230	9230	9230	9230	0
582	20240710	090400	101330	9230	9230	9230	9230	1
583	20240710	090300	92100	9210	9210	9210	9210	0
584	20240710	090200	92100	9210	9210	9210	9210	7
585	20240710	090100	27630	9210	9210	9210	9210	0
586	20240710	090000	27630	9210	9210	9210	9210	3