KissMeData/004650/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	184400	75206030	9360	9360	9360	9360	38
3	20240712	184300	75206030	9360	9360	9360	9360	0
4	20240712	184200	75206030	9360	9360	9360	9360	0
5	20240712	184100	75206030	9360	9360	9360	9360	0
6	20240712	184000	75206030	9360	9360	9360	9360	0
7	20240712	183900	75206030	9360	9360	9360	9360	0
8	20240712	183800	75206030	9360	9360	9360	9360	0
9	20240712	183700	75206030	9360	9360	9360	9360	0
10	20240712	183600	75206030	9360	9360	9360	9360	0
11	20240712	183500	75206030	9360	9360	9360	9360	0
12	20240712	183400	75206030	9360	9360	9360	9360	0
13	20240712	183300	75206030	9360	9360	9360	9360	0
14	20240712	183200	75206030	9360	9360	9360	9360	0
15	20240712	183100	75206030	9360	9360	9360	9360	0
16	20240712	183000	75206030	9360	9360	9360	9360	0
17	20240712	182900	75206030	9360	9360	9360	9360	0
18	20240712	182800	75206030	9360	9360	9360	9360	0
19	20240712	182700	75206030	9360	9360	9360	9360	0
20	20240712	182600	75206030	9360	9360	9360	9360	0
21	20240712	182500	75206030	9360	9360	9360	9360	0
22	20240712	182400	75206030	9360	9360	9360	9360	0
23	20240712	182300	75206030	9360	9360	9360	9360	0
24	20240712	182200	75206030	9360	9360	9360	9360	0
25	20240712	182100	75206030	9360	9360	9360	9360	0
26	20240712	182000	75206030	9360	9360	9360	9360	0
27	20240712	181900	75206030	9360	9360	9360	9360	0
28	20240712	181800	75206030	9360	9360	9360	9360	0
29	20240712	181700	75206030	9360	9360	9360	9360	0
30	20240712	181600	75206030	9360	9360	9360	9360	0
31	20240712	181500	75206030	9360	9360	9360	9360	0
32	20240712	181400	75206030	9360	9360	9360	9360	38
33	20240712	181300	75206030	9360	9360	9360	9360	0
34	20240712	181200	75206030	9360	9360	9360	9360	0
35	20240712	181100	75206030	9360	9360	9360	9360	0
36	20240712	181000	75206030	9360	9360	9360	9360	0
37	20240712	180900	75206030	9360	9360	9360	9360	0
38	20240712	180800	75206030	9360	9360	9360	9360	0
39	20240712	180700	75206030	9360	9360	9360	9360	0
40	20240712	180600	75206030	9360	9360	9360	9360	0
41	20240712	180500	75206030	9360	9360	9360	9360	0
42	20240712	180400	75206030	9360	9360	9360	9360	0
43	20240712	180300	75206030	9360	9360	9360	9360	0
44	20240712	180200	75206030	9360	9360	9360	9360	0
45	20240712	180100	75206030	9360	9360	9360	9360	0
46	20240712	180000	75206030	9360	9360	9360	9360	0
47	20240712	175900	75206030	9360	9360	9360	9360	0
48	20240712	175800	75206030	9360	9360	9360	9360	0
49	20240712	175700	75206030	9360	9360	9360	9360	0
50	20240712	175600	75206030	9360	9360	9360	9360	0
51	20240712	175500	75206030	9360	9360	9360	9360	0
52	20240712	175400	75206030	9360	9360	9360	9360	0
53	20240712	175300	75206030	9360	9360	9360	9360	0
54	20240712	175200	75206030	9360	9360	9360	9360	0
55	20240712	175100	75206030	9360	9360	9360	9360	0
56	20240712	175000	75206030	9360	9360	9360	9360	0
57	20240712	174900	75206030	9360	9360	9360	9360	0
58	20240712	174800	75206030	9360	9360	9360	9360	0
59	20240712	174700	75206030	9360	9360	9360	9360	0
60	20240712	174600	75206030	9360	9360	9360	9360	0
61	20240712	174500	75206030	9360	9360	9360	9360	0
62	20240712	174400	75206030	9360	9360	9360	9360	38
63	20240712	174300	75206030	9360	9360	9360	9360	0
64	20240712	174200	75206030	9360	9360	9360	9360	0
65	20240712	174100	75206030	9360	9360	9360	9360	0
66	20240712	174000	75206030	9360	9360	9360	9360	0
67	20240712	173900	75206030	9360	9360	9360	9360	0
68	20240712	173800	75206030	9360	9360	9360	9360	0
69	20240712	173700	75206030	9360	9360	9360	9360	0
70	20240712	173600	75206030	9360	9360	9360	9360	0
71	20240712	173500	75206030	9360	9360	9360	9360	0
72	20240712	173400	75206030	9360	9360	9360	9360	0
73	20240712	173300	75206030	9360	9360	9360	9360	0
74	20240712	173200	75206030	9360	9360	9360	9360	0
75	20240712	173100	75206030	9360	9360	9360	9360	0
76	20240712	173000	75206030	9360	9360	9360	9360	0
77	20240712	172900	75206030	9360	9360	9360	9360	0
78	20240712	172800	75206030	9360	9360	9360	9360	0
79	20240712	172700	75206030	9360	9360	9360	9360	0
80	20240712	172600	75206030	9360	9360	9360	9360	0
81	20240712	172500	75206030	9360	9360	9360	9360	0
82	20240712	172400	75206030	9360	9360	9360	9360	0
83	20240712	172300	75206030	9360	9360	9360	9360	0
84	20240712	172200	75206030	9360	9360	9360	9360	0
85	20240712	172100	75206030	9360	9360	9360	9360	0
86	20240712	172000	75206030	9360	9360	9360	9360	0
87	20240712	171900	75206030	9360	9360	9360	9360	0
88	20240712	171800	75206030	9360	9360	9360	9360	0
89	20240712	171700	75206030	9360	9360	9360	9360	0
90	20240712	171600	75206030	9360	9360	9360	9360	0
91	20240712	171500	75206030	9360	9360	9360	9360	0
92	20240712	171400	75206030	9360	9360	9360	9360	38
93	20240712	171300	75206030	9360	9360	9360	9360	0
94	20240712	171200	75206030	9360	9360	9360	9360	0
95	20240712	171100	75206030	9360	9360	9360	9360	0
96	20240712	171000	75206030	9360	9360	9360	9360	0
97	20240712	170900	75206030	9360	9360	9360	9360	0
98	20240712	170800	75206030	9360	9360	9360	9360	0
99	20240712	170700	75206030	9360	9360	9360	9360	0
100	20240712	170600	75206030	9360	9360	9360	9360	0
101	20240712	170500	75206030	9360	9360	9360	9360	0
102	20240712	170400	75206030	9360	9360	9360	9360	0
103	20240712	170300	75206030	9360	9360	9360	9360	0
104	20240712	170200	75206030	9360	9360	9360	9360	0
105	20240712	170100	75206030	9360	9360	9360	9360	0
106	20240712	170000	75206030	9360	9360	9360	9360	0
107	20240712	165900	75206030	9360	9360	9360	9360	0
108	20240712	165800	75206030	9360	9360	9360	9360	0
109	20240712	165700	75206030	9360	9360	9360	9360	0
110	20240712	165600	75206030	9360	9360	9360	9360	0
111	20240712	165500	75206030	9360	9360	9360	9360	0
112	20240712	165400	75206030	9360	9360	9360	9360	0
113	20240712	165300	75206030	9360	9360	9360	9360	0
114	20240712	165200	75206030	9360	9360	9360	9360	0
115	20240712	165100	75206030	9360	9360	9360	9360	0
116	20240712	165000	75206030	9360	9360	9360	9360	0
117	20240712	164900	75206030	9360	9360	9360	9360	0
118	20240712	164800	75206030	9360	9360	9360	9360	0
119	20240712	164700	75206030	9360	9360	9360	9360	0
120	20240712	164600	75206030	9360	9360	9360	9360	0
121	20240712	164500	75206030	9360	9360	9360	9360	0
122	20240712	164400	75206030	9360	9360	9360	9360	38
123	20240712	164300	75206030	9360	9360	9360	9360	0
124	20240712	164200	75206030	9360	9360	9360	9360	0
125	20240712	164100	75206030	9360	9360	9360	9360	0
126	20240712	164000	75206030	9360	9360	9360	9360	0
127	20240712	163900	75206030	9360	9360	9360	9360	0
128	20240712	163800	75206030	9360	9360	9360	9360	0
129	20240712	163700	75206030	9360	9360	9360	9360	0
130	20240712	163600	75206030	9360	9360	9360	9360	0
131	20240712	163500	75206030	9360	9360	9360	9360	0
132	20240712	163400	75206030	9360	9360	9360	9360	0
133	20240712	163300	75206030	9360	9360	9360	9360	0
134	20240712	163200	75206030	9360	9360	9360	9360	0
135	20240712	163100	75206030	9360	9360	9360	9360	0
136	20240712	163000	75206030	9360	9360	9360	9360	0
137	20240712	162900	75206030	9360	9360	9360	9360	0
138	20240712	162800	75206030	9360	9360	9360	9360	0
139	20240712	162700	75206030	9360	9360	9360	9360	0
140	20240712	162600	75206030	9360	9360	9360	9360	0
141	20240712	162500	75206030	9360	9360	9360	9360	0
142	20240712	162400	75206030	9360	9360	9360	9360	0
143	20240712	162300	75206030	9360	9360	9360	9360	0
144	20240712	162200	75206030	9360	9360	9360	9360	0
145	20240712	162100	75206030	9360	9360	9360	9360	0
146	20240712	162000	75206030	9360	9360	9360	9360	0
147	20240712	161900	75206030	9360	9360	9360	9360	0
148	20240712	161800	75206030	9360	9360	9360	9360	0
149	20240712	161700	75206030	9360	9360	9360	9360	0
150	20240712	161600	75206030	9360	9360	9360	9360	0
151	20240712	161500	75206030	9360	9360	9360	9360	0
152	20240712	161400	75206030	9360	9360	9360	9360	38
153	20240712	161300	75206030	9360	9360	9360	9360	0
154	20240712	161200	75206030	9360	9360	9360	9360	0
155	20240712	161100	75206030	9360	9360	9360	9360	0
156	20240712	161000	75206030	9360	9360	9360	9360	0
157	20240712	160900	75206030	9360	9360	9360	9360	0
158	20240712	160800	75206030	9360	9360	9360	9360	0
159	20240712	160700	75206030	9360	9360	9360	9360	0
160	20240712	160600	75206030	9360	9360	9360	9360	0
161	20240712	160500	75206030	9360	9360	9360	9360	0
162	20240712	160400	75206030	9360	9360	9360	9360	0
163	20240712	160300	75206030	9360	9360	9360	9360	0
164	20240712	160200	75206030	9360	9360	9360	9360	0
165	20240712	160100	75206030	9360	9360	9360	9360	0
166	20240712	160000	75206030	9360	9360	9360	9360	0
167	20240712	155900	75206030	9360	9360	9360	9360	0
168	20240712	155800	75206030	9360	9360	9360	9360	0
169	20240712	155700	75206030	9360	9360	9360	9360	0
170	20240712	155600	75206030	9360	9360	9360	9360	0
171	20240712	155500	75206030	9360	9360	9360	9360	0
172	20240712	155400	75206030	9360	9360	9360	9360	0
173	20240712	155300	75206030	9360	9360	9360	9360	0
174	20240712	155200	75206030	9360	9360	9360	9360	0
175	20240712	155100	75206030	9360	9360	9360	9360	0
176	20240712	155000	75206030	9360	9360	9360	9360	0
177	20240712	154900	75206030	9360	9360	9360	9360	0
178	20240712	154800	75206030	9360	9360	9360	9360	0
179	20240712	154700	75206030	9360	9360	9360	9360	0
180	20240712	154600	75206030	9360	9360	9360	9360	0
181	20240712	154500	75206030	9360	9360	9360	9360	0
182	20240712	154400	75206030	9360	9360	9360	9360	38
183	20240712	154300	75206030	9360	9360	9360	9360	0
184	20240712	154200	75206030	9360	9360	9360	9360	0
185	20240712	154100	75206030	9360	9360	9360	9360	0
186	20240712	154000	75206030	9360	9360	9360	9360	0
187	20240712	153900	75206030	9360	9360	9360	9360	0
188	20240712	153800	75206030	9360	9360	9360	9360	0
189	20240712	153700	75206030	9360	9360	9360	9360	0
190	20240712	153600	75206030	9360	9360	9360	9360	0
191	20240712	153500	75206030	9360	9360	9360	9360	0
192	20240712	153400	75206030	9360	9360	9360	9360	0
193	20240712	153300	75206030	9360	9360	9360	9360	0
194	20240712	153200	75206030	9360	9360	9360	9360	0
195	20240712	153100	75206030	9360	9360	9360	9360	0
196	20240712	153000	75206030	9360	9360	9360	9360	38
197	20240712	152900	74850350	9320	9320	9320	9320	0
198	20240712	152800	74850350	9320	9320	9320	9320	0
199	20240712	152700	74850350	9320	9320	9320	9320	0
200	20240712	152600	74850350	9320	9320	9320	9320	0
201	20240712	152500	74850350	9320	9320	9320	9320	0
202	20240712	152400	74850350	9320	9320	9320	9320	0
203	20240712	152300	74850350	9320	9320	9320	9320	0
204	20240712	152200	74850350	9320	9320	9320	9320	0
205	20240712	152100	74850350	9320	9320	9320	9320	0
206	20240712	152000	74850350	9320	9320	9320	9320	0
207	20240712	151900	74850350	9320	9340	9340	9320	371
208	20240712	151800	71389370	9330	9330	9330	9330	0
209	20240712	151700	71389370	9330	9330	9330	9330	0
210	20240712	151600	71389370	9330	9330	9330	9330	10
211	20240712	151500	71296070	9330	9330	9330	9330	2
212	20240712	151400	71277410	9330	9330	9330	9330	0
213	20240712	151300	71277410	9330	9330	9330	9330	0
214	20240712	151200	71277410	9330	9330	9330	9330	0
215	20240712	151100	71277410	9330	9330	9330	9330	0
216	20240712	151000	71277410	9330	9330	9330	9330	5
217	20240712	150900	71230760	9340	9340	9340	9340	0
218	20240712	150800	71230760	9340	9340	9340	9340	0
219	20240712	150700	71230760	9340	9340	9340	9340	0
220	20240712	150600	71230760	9340	9340	9340	9340	0
221	20240712	150500	71230760	9340	9340	9340	9340	0
222	20240712	150400	71230760	9340	9340	9340	9340	0
223	20240712	150300	71230760	9340	9340	9340	9340	0
224	20240712	150200	71230760	9340	9340	9340	9340	0
225	20240712	150100	71230760	9340	9340	9340	9340	0
226	20240712	150000	71230760	9340	9340	9340	9340	171
227	20240712	145900	69633620	9330	9330	9330	9330	0
228	20240712	145800	69633620	9330	9330	9330	9330	0
229	20240712	145700	69633620	9330	9330	9330	9330	0
230	20240712	145600	69633620	9330	9330	9330	9330	0
231	20240712	145500	69633620	9330	9330	9330	9330	0
232	20240712	145400	69633620	9330	9330	9330	9330	0
233	20240712	145300	69633620	9330	9330	9330	9330	0
234	20240712	145200	69633620	9330	9330	9330	9330	0
235	20240712	145100	69633620	9330	9330	9330	9330	0
236	20240712	145000	69633620	9330	9330	9330	9330	0
237	20240712	144900	69633620	9330	9330	9330	9330	0
238	20240712	144800	69633620	9330	9330	9330	9330	0
239	20240712	144700	69633620	9330	9330	9330	9330	0
240	20240712	144600	69633620	9330	9330	9330	9330	0
241	20240712	144500	69633620	9330	9330	9330	9330	0
242	20240712	144400	69633620	9330	9330	9330	9330	0
243	20240712	144300	69633620	9330	9330	9330	9330	0
244	20240712	144200	69633620	9330	9330	9330	9330	0
245	20240712	144100	69633620	9330	9330	9330	9330	0
246	20240712	144000	69633620	9330	9330	9330	9330	0
247	20240712	143900	69633620	9330	9330	9330	9330	0
248	20240712	143800	69633620	9330	9330	9330	9330	0
249	20240712	143700	69633620	9330	9330	9330	9330	0
250	20240712	143600	69633620	9330	9330	9330	9330	0
251	20240712	143500	69633620	9330	9330	9330	9330	0
252	20240712	143400	69633620	9330	9330	9330	9330	220
253	20240712	143300	67581020	9330	9330	9330	9330	0
254	20240712	143200	67581020	9330	9330	9330	9330	0
255	20240712	143100	67581020	9330	9330	9330	9330	0
256	20240712	143000	67581020	9330	9330	9330	9330	0
257	20240712	142900	67581020	9330	9330	9330	9330	0
258	20240712	142800	67581020	9330	9330	9330	9330	0
259	20240712	142700	67581020	9330	9330	9330	9330	0
260	20240712	142600	67581020	9330	9330	9330	9330	0
261	20240712	142500	67581020	9330	9330	9330	9330	5
262	20240712	142400	67534370	9340	9340	9340	9340	129
263	20240712	142300	66329510	9340	9340	9340	9340	0
264	20240712	142200	66329510	9340	9340	9340	9340	0
265	20240712	142100	66329510	9340	9340	9340	9340	0
266	20240712	142000	66329510	9340	9340	9340	9340	0
267	20240712	141900	66329510	9340	9340	9340	9340	0
268	20240712	141800	66329510	9340	9340	9340	9340	0
269	20240712	141700	66329510	9340	9340	9340	9340	0
270	20240712	141600	66329510	9340	9340	9340	9340	0
271	20240712	141500	66329510	9340	9340	9340	9340	5
272	20240712	141400	66282810	9330	9330	9330	9330	0
273	20240712	141300	66282810	9330	9330	9330	9330	5
274	20240712	141200	66236160	9360	9360	9360	9360	0
275	20240712	141100	66236160	9360	9360	9360	9360	0
276	20240712	141000	66236160	9360	9360	9360	9360	0
277	20240712	140900	66236160	9360	9360	9360	9360	1
278	20240712	140800	66226800	9360	9360	9360	9360	0
279	20240712	140700	66226800	9360	9360	9360	9360	0
280	20240712	140600	66226800	9360	9360	9360	9360	0
281	20240712	140500	66226800	9360	9360	9360	9360	22
282	20240712	140400	66020880	9360	9360	9360	9360	0
283	20240712	140300	66020880	9360	9360	9360	9360	0
284	20240712	140200	66020880	9360	9360	9360	9360	0
285	20240712	140100	66020880	9360	9360	9360	9360	0
286	20240712	140000	66020880	9360	9360	9360	9360	0
287	20240712	135900	66020880	9360	9360	9360	9360	0
288	20240712	135800	66020880	9360	9360	9360	9360	1
289	20240712	135700	66011520	9340	9340	9340	9340	0
290	20240712	135600	66011520	9340	9340	9340	9340	0
291	20240712	135500	66011520	9340	9340	9340	9340	1
292	20240712	135400	66002180	9370	9370	9370	9370	0
293	20240712	135300	66002180	9370	9370	9370	9370	0
294	20240712	135200	66002180	9370	9370	9370	9370	0
295	20240712	135100	66002180	9370	9370	9370	9370	0
296	20240712	135000	66002180	9370	9370	9370	9370	0
297	20240712	134900	66002180	9370	9370	9370	9370	0
298	20240712	134800	66002180	9370	9370	9370	9370	1
299	20240712	134700	65992810	9350	9350	9350	9350	0
300	20240712	134600	65992810	9350	9350	9350	9350	0
301	20240712	134500	65992810	9350	9350	9350	9350	1
302	20240712	134400	65983460	9350	9350	9350	9350	185
303	20240712	134300	64253710	9350	9370	9370	9350	23
304	20240712	134200	64038620	9370	9370	9370	9370	12
305	20240712	134100	63926180	9370	9370	9370	9370	0
306	20240712	134000	63926180	9370	9370	9370	9370	0
307	20240712	133900	63926180	9370	9370	9370	9370	10
308	20240712	133800	63832480	9370	9370	9370	9370	0
309	20240712	133700	63832480	9370	9370	9370	9370	0
310	20240712	133600	63832480	9370	9370	9370	9370	0
311	20240712	133500	63832480	9370	9370	9370	9370	0
312	20240712	133400	63832480	9370	9370	9370	9370	0
313	20240712	133300	63832480	9370	9370	9370	9370	0
314	20240712	133200	63832480	9370	9370	9370	9370	0
315	20240712	133100	63832480	9370	9370	9370	9370	0
316	20240712	133000	63832480	9370	9370	9370	9370	0
317	20240712	132900	63832480	9370	9370	9370	9370	0
318	20240712	132800	63832480	9370	9370	9370	9370	0
319	20240712	132700	63832480	9370	9370	9370	9370	0
320	20240712	132600	63832480	9370	9370	9370	9370	0
321	20240712	132500	63832480	9370	9370	9370	9370	0
322	20240712	132400	63832480	9370	9370	9370	9370	1
323	20240712	132300	63823110	9330	9330	9330	9330	0
324	20240712	132200	63823110	9330	9330	9330	9330	12
325	20240712	132100	63711150	9370	9370	9370	9370	0
326	20240712	132000	63711150	9370	9370	9370	9370	0
327	20240712	131900	63711150	9370	9370	9370	9370	5
328	20240712	131800	63664300	9370	9370	9370	9370	0
329	20240712	131700	63664300	9370	9370	9370	9370	0
330	20240712	131600	63664300	9370	9370	9370	9370	1
331	20240712	131500	63654930	9370	9370	9370	9370	0
332	20240712	131400	63654930	9370	9370	9370	9370	0
333	20240712	131300	63654930	9370	9370	9370	9370	2
334	20240712	131200	63636190	9370	9370	9370	9370	0
335	20240712	131100	63636190	9370	9370	9370	9370	0
336	20240712	131000	63636190	9370	9370	9370	9370	0
337	20240712	130900	63636190	9370	9370	9370	9370	0
338	20240712	130800	63636190	9370	9370	9370	9370	0
339	20240712	130700	63636190	9370	9370	9370	9370	0
340	20240712	130600	63636190	9370	9370	9370	9370	0
341	20240712	130500	63636190	9370	9370	9370	9370	0
342	20240712	130400	63636190	9370	9350	9370	9350	2
343	20240712	130300	63617470	9350	9350	9350	9350	0
344	20240712	130200	63617470	9350	9350	9350	9350	289
345	20240712	130100	60915320	9380	9380	9380	9380	0
346	20240712	130000	60915320	9380	9380	9380	9380	0
347	20240712	125900	60915320	9380	9380	9380	9380	0
348	20240712	125800	60915320	9380	9380	9380	9380	0
349	20240712	125700	60915320	9380	9380	9380	9380	0
350	20240712	125600	60915320	9380	9380	9380	9380	0
351	20240712	125500	60915320	9380	9380	9380	9380	1
352	20240712	125400	60905940	9350	9350	9350	9350	0
353	20240712	125300	60905940	9350	9350	9350	9350	0
354	20240712	125200	60905940	9350	9350	9350	9350	0
355	20240712	125100	60905940	9350	9350	9350	9350	72
356	20240712	125000	60232740	9390	9390	9390	9390	4
357	20240712	124900	60195180	9390	9390	9390	9390	0
358	20240712	124800	60195180	9390	9390	9390	9390	0
359	20240712	124700	60195180	9390	9390	9390	9390	0
360	20240712	124600	60195180	9390	9390	9390	9390	0
361	20240712	124500	60195180	9390	9390	9390	9390	10
362	20240712	124400	60101280	9390	9380	9390	9380	50
363	20240712	124300	59632080	9370	9370	9370	9370	0
364	20240712	124200	59632080	9370	9370	9370	9370	0
365	20240712	124100	59632080	9370	9370	9370	9370	0
366	20240712	124000	59632080	9370	9370	9370	9370	0
367	20240712	123900	59632080	9370	9370	9370	9370	0
368	20240712	123800	59632080	9370	9370	9370	9370	0
369	20240712	123700	59632080	9370	9370	9370	9370	1
370	20240712	123600	59622710	9350	9350	9350	9350	0
371	20240712	123500	59622710	9350	9350	9350	9350	0
372	20240712	123400	59622710	9350	9350	9350	9350	0
373	20240712	123300	59622710	9350	9350	9350	9350	0
374	20240712	123200	59622710	9350	9350	9350	9350	0
375	20240712	123100	59622710	9350	9350	9350	9350	0
376	20240712	123000	59622710	9350	9350	9350	9350	0
377	20240712	122900	59622710	9350	9350	9350	9350	0
378	20240712	122800	59622710	9350	9350	9350	9350	0
379	20240712	122700	59622710	9350	9350	9350	9350	0
380	20240712	122600	59622710	9350	9350	9350	9350	0
381	20240712	122500	59622710	9350	9350	9350	9350	0
382	20240712	122400	59622710	9350	9350	9350	9350	0
383	20240712	122300	59622710	9350	9350	9350	9350	1
384	20240712	122200	59613360	9350	9350	9350	9350	0
385	20240712	122100	59613360	9350	9350	9350	9350	0
386	20240712	122000	59613360	9350	9350	9350	9350	0
387	20240712	121900	59613360	9350	9350	9350	9350	0
388	20240712	121800	59613360	9350	9350	9350	9350	0
389	20240712	121700	59613360	9350	9350	9350	9350	0
390	20240712	121600	59613360	9350	9350	9350	9350	1
391	20240712	121500	59604010	9370	9370	9370	9370	0
392	20240712	121400	59604010	9370	9370	9370	9370	0
393	20240712	121300	59604010	9370	9370	9370	9370	0
394	20240712	121200	59604010	9370	9370	9370	9370	0
395	20240712	121100	59604010	9370	9370	9370	9370	0
396	20240712	121000	59604010	9370	9370	9370	9370	0
397	20240712	120900	59604010	9370	9370	9370	9370	0
398	20240712	120800	59604010	9370	9370	9370	9370	0
399	20240712	120700	59604010	9370	9370	9370	9370	0
400	20240712	120600	59604010	9370	9370	9370	9370	0
401	20240712	120500	59604010	9370	9370	9370	9370	0
402	20240712	120400	59604010	9370	9370	9370	9370	0
403	20240712	120300	59604010	9370	9370	9370	9370	0
404	20240712	120200	59604010	9370	9370	9370	9370	0
405	20240712	120100	59604010	9370	9370	9370	9370	0
406	20240712	120000	59604010	9370	9370	9370	9370	3
407	20240712	115900	59575900	9390	9390	9390	9390	0
408	20240712	115800	59575900	9390	9390	9390	9390	0
409	20240712	115700	59575900	9390	9390	9390	9390	0
410	20240712	115600	59575900	9390	9390	9390	9390	0
411	20240712	115500	59575900	9390	9390	9390	9390	1
412	20240712	115400	59566510	9350	9350	9350	9350	0
413	20240712	115300	59566510	9350	9350	9350	9350	0
414	20240712	115200	59566510	9350	9350	9350	9350	0
415	20240712	115100	59566510	9350	9350	9350	9350	0
416	20240712	115000	59566510	9350	9350	9350	9350	0
417	20240712	114900	59566510	9350	9350	9350	9350	4
418	20240712	114800	59529110	9350	9350	9350	9350	0
419	20240712	114700	59529110	9350	9350	9350	9350	0
420	20240712	114600	59529110	9350	9350	9350	9350	15
421	20240712	114500	59388860	9390	9390	9390	9390	0
422	20240712	114400	59388860	9390	9390	9390	9390	0
423	20240712	114300	59388860	9390	9390	9390	9390	0
424	20240712	114200	59388860	9390	9390	9390	9390	0
425	20240712	114100	59388860	9390	9390	9390	9390	0
426	20240712	114000	59388860	9390	9390	9390	9390	1
427	20240712	113900	59379470	9380	9380	9380	9380	0
428	20240712	113800	59379470	9380	9380	9380	9380	0
429	20240712	113700	59379470	9380	9380	9380	9380	0
430	20240712	113600	59379470	9380	9380	9380	9380	0
431	20240712	113500	59379470	9380	9380	9380	9380	0
432	20240712	113400	59379470	9380	9380	9380	9380	0
433	20240712	113300	59379470	9380	9380	9380	9380	1
434	20240712	113200	59370090	9350	9350	9350	9350	0
435	20240712	113100	59370090	9350	9350	9350	9350	0
436	20240712	113000	59370090	9350	9360	9360	9350	21
437	20240712	112900	59173640	9380	9380	9380	9380	0
438	20240712	112800	59173640	9380	9380	9380	9380	1
439	20240712	112700	59164260	9390	9390	9390	9390	0
440	20240712	112600	59164260	9390	9390	9390	9390	0
441	20240712	112500	59164260	9390	9390	9390	9390	0
442	20240712	112400	59164260	9390	9390	9390	9380	1053
443	20240712	112300	49276780	9390	9390	9390	9390	24
444	20240712	112200	49051420	9390	9390	9390	9390	84
445	20240712	112100	48262660	9390	9360	9390	9360	2
446	20240712	112000	48243910	9350	9350	9350	9350	0
447	20240712	111900	48243910	9350	9350	9350	9350	0
448	20240712	111800	48243910	9350	9350	9350	9350	0
449	20240712	111700	48243910	9350	9350	9350	9350	0
450	20240712	111600	48243910	9350	9350	9350	9350	475
451	20240712	111500	43802660	9390	9390	9390	9390	0
452	20240712	111400	43802660	9390	9390	9390	9390	0
453	20240712	111300	43802660	9390	9390	9390	9390	65
454	20240712	111200	43192310	9390	9390	9390	9390	0
455	20240712	111100	43192310	9390	9390	9390	9390	1
456	20240712	111000	43182920	9380	9380	9380	9380	30
457	20240712	110900	42901520	9380	9380	9380	9380	0
458	20240712	110800	42901520	9380	9380	9380	9380	0
459	20240712	110700	42901520	9380	9380	9380	9380	0
460	20240712	110600	42901520	9380	9380	9380	9380	0
461	20240712	110500	42901520	9380	9370	9380	9370	27
462	20240712	110400	42648510	9370	9370	9370	9370	0
463	20240712	110300	42648510	9370	9370	9370	9370	0
464	20240712	110200	42648510	9370	9370	9370	9370	0
465	20240712	110100	42648510	9370	9360	9370	9360	40
466	20240712	110000	42274100	9350	9350	9350	9350	0
467	20240712	105900	42274100	9350	9350	9350	9350	0
468	20240712	105800	42274100	9350	9350	9350	9350	0
469	20240712	105700	42274100	9350	9350	9350	9350	0
470	20240712	105600	42274100	9350	9350	9350	9350	0
471	20240712	105500	42274100	9350	9350	9350	9350	1
472	20240712	105400	42264750	9360	9360	9360	9360	0
473	20240712	105300	42264750	9360	9360	9360	9360	0
474	20240712	105200	42264750	9360	9360	9360	9360	120
475	20240712	105100	41141550	9360	9360	9360	9360	0
476	20240712	105000	41141550	9360	9360	9360	9360	0
477	20240712	104900	41141550	9360	9360	9360	9360	176
478	20240712	104800	39494190	9360	9360	9360	9360	0
479	20240712	104700	39494190	9360	9360	9360	9360	0
480	20240712	104600	39494190	9360	9360	9360	9360	0
481	20240712	104500	39494190	9360	9360	9360	9360	21
482	20240712	104400	39297630	9350	9350	9350	9350	0
483	20240712	104300	39297630	9350	9350	9350	9350	230
484	20240712	104200	37147130	9350	9350	9350	9350	0
485	20240712	104100	37147130	9350	9330	9350	9330	711
486	20240712	104000	30502920	9320	9320	9320	9320	11
487	20240712	103900	30400400	9320	9320	9320	9320	15
488	20240712	103800	30260600	9310	9310	9310	9310	18
489	20240712	103700	30093020	9310	9310	9310	9310	1
490	20240712	103600	30083710	9310	9310	9310	9310	0
491	20240712	103500	30083710	9310	9310	9310	9310	0
492	20240712	103400	30083710	9310	9310	9310	9310	0
493	20240712	103300	30083710	9310	9310	9310	9310	0
494	20240712	103200	30083710	9310	9310	9310	9310	0
495	20240712	103100	30083710	9310	9310	9310	9310	0
496	20240712	103000	30083710	9310	9310	9310	9310	0
497	20240712	102900	30083710	9310	9310	9310	9310	0
498	20240712	102800	30083710	9310	9310	9310	9310	0
499	20240712	102700	30083710	9310	9310	9310	9310	100
500	20240712	102600	29152710	9310	9310	9310	9310	0
501	20240712	102500	29152710	9310	9310	9310	9310	0
502	20240712	102400	29152710	9310	9310	9310	9310	0
503	20240712	102300	29152710	9310	9310	9310	9310	20
504	20240712	102200	28966510	9320	9320	9320	9320	0
505	20240712	102100	28966510	9320	9320	9320	9320	0
506	20240712	102000	28966510	9320	9320	9320	9320	0
507	20240712	101900	28966510	9320	9320	9320	9320	86
508	20240712	101800	28164990	9320	9320	9320	9320	0
509	20240712	101700	28164990	9320	9320	9320	9320	0
510	20240712	101600	28164990	9320	9320	9320	9320	1
511	20240712	101500	28155670	9310	9310	9310	9310	0
512	20240712	101400	28155670	9310	9310	9310	9310	0
513	20240712	101300	28155670	9310	9310	9310	9310	0
514	20240712	101200	28155670	9310	9310	9310	9310	75
515	20240712	101100	27457420	9310	9310	9310	9310	0
516	20240712	101000	27457420	9310	9310	9310	9310	0
517	20240712	100900	27457420	9310	9310	9310	9310	0
518	20240712	100800	27457420	9310	9310	9310	9310	0
519	20240712	100700	27457420	9310	9310	9310	9310	66
520	20240712	100600	26842960	9310	9310	9310	9310	0
521	20240712	100500	26842960	9310	9310	9310	9310	0
522	20240712	100400	26842960	9310	9310	9310	9310	0
523	20240712	100300	26842960	9310	9310	9310	9310	35
524	20240712	100200	26517110	9310	9310	9310	9310	0
525	20240712	100100	26517110	9310	9310	9310	9310	0
526	20240712	100000	26517110	9310	9310	9310	9310	0
527	20240712	095900	26517110	9310	9310	9310	9310	9
528	20240712	095800	26433320	9320	9310	9320	9310	17
529	20240712	095700	26275040	9310	9310	9310	9310	0
530	20240712	095600	26275040	9310	9310	9310	9310	0
531	20240712	095500	26275040	9310	9310	9310	9310	244
532	20240712	095400	24003400	9310	9310	9310	9310	0
533	20240712	095300	24003400	9310	9310	9310	9310	0
534	20240712	095200	24003400	9310	9310	9310	9310	0
535	20240712	095100	24003400	9310	9310	9310	9310	0
536	20240712	095000	24003400	9310	9310	9310	9310	0
537	20240712	094900	24003400	9310	9310	9310	9310	0
538	20240712	094800	24003400	9310	9310	9310	9310	0
539	20240712	094700	24003400	9310	9310	9310	9310	0
540	20240712	094600	24003400	9310	9310	9310	9310	0
541	20240712	094500	24003400	9310	9310	9310	9310	100
542	20240712	094400	23072400	9310	9310	9310	9310	50
543	20240712	094300	22606900	9310	9310	9310	9310	0
544	20240712	094200	22606900	9310	9310	9310	9310	0
545	20240712	094100	22606900	9310	9310	9310	9310	0
546	20240712	094000	22606900	9310	9310	9310	9310	0
547	20240712	093900	22606900	9310	9320	9320	9310	564
548	20240712	093800	17355520	9320	9320	9320	9320	0
549	20240712	093700	17355520	9320	9320	9320	9320	0
550	20240712	093600	17355520	9320	9320	9320	9320	0
551	20240712	093500	17355520	9320	9320	9320	9320	0
552	20240712	093400	17355520	9320	9320	9320	9320	5
553	20240712	093300	17308920	9320	9320	9320	9320	50
554	20240712	093200	16842920	9320	9320	9320	9320	20
555	20240712	093100	16656520	9320	9320	9320	9320	8
556	20240712	093000	16581960	9320	9330	9330	9320	3
557	20240712	092900	16553990	9330	9330	9330	9330	139
558	20240712	092800	15257120	9330	9320	9330	9320	7
559	20240712	092700	15191860	9330	9320	9330	9320	3
560	20240712	092600	15163890	9320	9310	9320	9310	2
561	20240712	092500	15145260	9310	9310	9310	9310	1
562	20240712	092400	15135950	9320	9270	9320	9270	1599
563	20240712	092300	286870	9270	9270	9270	9270	0
564	20240712	092200	286870	9270	9270	9270	9270	0
565	20240712	092100	286870	9270	9270	9270	9270	0
566	20240712	092000	286870	9270	9270	9270	9270	0
567	20240712	091900	286870	9270	9270	9270	9270	0
568	20240712	091800	286870	9270	9270	9270	9270	0
569	20240712	091700	286870	9270	9270	9270	9270	0
570	20240712	091600	286870	9270	9270	9270	9270	0
571	20240712	091500	286870	9270	9270	9270	9270	20
572	20240712	091400	101470	9270	9270	9270	9270	0
573	20240712	091300	101470	9270	9270	9270	9270	0
574	20240712	091200	101470	9270	9270	9270	9270	0
575	20240712	091100	101470	9270	9270	9270	9270	0
576	20240712	091000	101470	9270	9270	9270	9270	0
577	20240712	090900	101470	9270	9270	9270	9270	0
578	20240712	090800	101470	9270	9270	9270	9270	0
579	20240712	090700	101470	9270	9270	9270	9270	0
580	20240712	090600	101470	9270	9270	9270	9270	0
581	20240712	090500	101470	9270	9270	9270	9270	0
582	20240712	090400	101470	9270	9270	9270	9270	0
583	20240712	090300	101470	9270	9270	9270	9270	0
584	20240712	090200	101470	9270	9270	9270	9270	1
585	20240712	090100	92200	9220	9220	9220	9220	0
586	20240712	090000	92200	9220	9220	9220	9220	10