KissMeData/004650/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	184400	31482240	9200	9200	9200	9200	79
3	20240701	184300	31482240	9200	9200	9200	9200	0
4	20240701	184200	31482240	9200	9200	9200	9200	0
5	20240701	184100	31482240	9200	9200	9200	9200	0
6	20240701	184000	31482240	9200	9200	9200	9200	0
7	20240701	183900	31482240	9200	9200	9200	9200	0
8	20240701	183800	31482240	9200	9200	9200	9200	0
9	20240701	183700	31482240	9200	9200	9200	9200	0
10	20240701	183600	31482240	9200	9200	9200	9200	0
11	20240701	183500	31482240	9200	9200	9200	9200	0
12	20240701	183400	31482240	9200	9200	9200	9200	0
13	20240701	183300	31482240	9200	9200	9200	9200	0
14	20240701	183200	31482240	9200	9200	9200	9200	0
15	20240701	183100	31482240	9200	9200	9200	9200	0
16	20240701	183000	31482240	9200	9200	9200	9200	0
17	20240701	182900	31482240	9200	9200	9200	9200	0
18	20240701	182800	31482240	9200	9200	9200	9200	0
19	20240701	182700	31482240	9200	9200	9200	9200	0
20	20240701	182600	31482240	9200	9200	9200	9200	0
21	20240701	182500	31482240	9200	9200	9200	9200	0
22	20240701	182400	31482240	9200	9200	9200	9200	0
23	20240701	182300	31482240	9200	9200	9200	9200	0
24	20240701	182200	31482240	9200	9200	9200	9200	0
25	20240701	182100	31482240	9200	9200	9200	9200	0
26	20240701	182000	31482240	9200	9200	9200	9200	0
27	20240701	181900	31482240	9200	9200	9200	9200	0
28	20240701	181800	31482240	9200	9200	9200	9200	0
29	20240701	181700	31482240	9200	9200	9200	9200	0
30	20240701	181600	31482240	9200	9200	9200	9200	0
31	20240701	181500	31482240	9200	9200	9200	9200	0
32	20240701	181400	31482240	9200	9200	9200	9200	79
33	20240701	181300	31482240	9200	9200	9200	9200	0
34	20240701	181200	31482240	9200	9200	9200	9200	0
35	20240701	181100	31482240	9200	9200	9200	9200	0
36	20240701	181000	31482240	9200	9200	9200	9200	0
37	20240701	180900	31482240	9200	9200	9200	9200	0
38	20240701	180800	31482240	9200	9200	9200	9200	0
39	20240701	180700	31482240	9200	9200	9200	9200	0
40	20240701	180600	31482240	9200	9200	9200	9200	0
41	20240701	180500	31482240	9200	9200	9200	9200	0
42	20240701	180400	31482240	9200	9200	9200	9200	0
43	20240701	180300	31482240	9200	9200	9200	9200	0
44	20240701	180200	31482240	9200	9200	9200	9200	0
45	20240701	180100	31482240	9200	9200	9200	9200	0
46	20240701	180000	31482240	9200	9200	9200	9200	0
47	20240701	175900	31482240	9200	9200	9200	9200	0
48	20240701	175800	31482240	9200	9200	9200	9200	0
49	20240701	175700	31482240	9200	9200	9200	9200	0
50	20240701	175600	31482240	9200	9200	9200	9200	0
51	20240701	175500	31482240	9200	9200	9200	9200	0
52	20240701	175400	31482240	9200	9200	9200	9200	0
53	20240701	175300	31482240	9200	9200	9200	9200	0
54	20240701	175200	31482240	9200	9200	9200	9200	0
55	20240701	175100	31482240	9200	9200	9200	9200	0
56	20240701	175000	31482240	9200	9200	9200	9200	0
57	20240701	174900	31482240	9200	9200	9200	9200	0
58	20240701	174800	31482240	9200	9200	9200	9200	0
59	20240701	174700	31482240	9200	9200	9200	9200	0
60	20240701	174600	31482240	9200	9200	9200	9200	0
61	20240701	174500	31482240	9200	9200	9200	9200	0
62	20240701	174400	31482240	9200	9200	9200	9200	79
63	20240701	174300	31482240	9200	9200	9200	9200	0
64	20240701	174200	31482240	9200	9200	9200	9200	0
65	20240701	174100	31482240	9200	9200	9200	9200	0
66	20240701	174000	31482240	9200	9200	9200	9200	0
67	20240701	173900	31482240	9200	9200	9200	9200	0
68	20240701	173800	31482240	9200	9200	9200	9200	0
69	20240701	173700	31482240	9200	9200	9200	9200	0
70	20240701	173600	31482240	9200	9200	9200	9200	0
71	20240701	173500	31482240	9200	9200	9200	9200	0
72	20240701	173400	31482240	9200	9200	9200	9200	0
73	20240701	173300	31482240	9200	9200	9200	9200	0
74	20240701	173200	31482240	9200	9200	9200	9200	0
75	20240701	173100	31482240	9200	9200	9200	9200	0
76	20240701	173000	31482240	9200	9200	9200	9200	0
77	20240701	172900	31482240	9200	9200	9200	9200	0
78	20240701	172800	31482240	9200	9200	9200	9200	0
79	20240701	172700	31482240	9200	9200	9200	9200	0
80	20240701	172600	31482240	9200	9200	9200	9200	0
81	20240701	172500	31482240	9200	9200	9200	9200	0
82	20240701	172400	31482240	9200	9200	9200	9200	0
83	20240701	172300	31482240	9200	9200	9200	9200	0
84	20240701	172200	31482240	9200	9200	9200	9200	0
85	20240701	172100	31482240	9200	9200	9200	9200	0
86	20240701	172000	31482240	9200	9200	9200	9200	0
87	20240701	171900	31482240	9200	9200	9200	9200	0
88	20240701	171800	31482240	9200	9200	9200	9200	0
89	20240701	171700	31482240	9200	9200	9200	9200	0
90	20240701	171600	31482240	9200	9200	9200	9200	0
91	20240701	171500	31482240	9200	9200	9200	9200	0
92	20240701	171400	31482240	9200	9200	9200	9200	79
93	20240701	171300	31482240	9200	9200	9200	9200	0
94	20240701	171200	31482240	9200	9200	9200	9200	0
95	20240701	171100	31482240	9200	9200	9200	9200	0
96	20240701	171000	31482240	9200	9200	9200	9200	0
97	20240701	170900	31482240	9200	9200	9200	9200	0
98	20240701	170800	31482240	9200	9200	9200	9200	0
99	20240701	170700	31482240	9200	9200	9200	9200	0
100	20240701	170600	31482240	9200	9200	9200	9200	0
101	20240701	170500	31482240	9200	9200	9200	9200	0
102	20240701	170400	31482240	9200	9200	9200	9200	0
103	20240701	170300	31482240	9200	9200	9200	9200	0
104	20240701	170200	31482240	9200	9200	9200	9200	0
105	20240701	170100	31482240	9200	9200	9200	9200	0
106	20240701	170000	31482240	9200	9200	9200	9200	0
107	20240701	165900	31482240	9200	9200	9200	9200	0
108	20240701	165800	31482240	9200	9200	9200	9200	0
109	20240701	165700	31482240	9200	9200	9200	9200	0
110	20240701	165600	31482240	9200	9200	9200	9200	0
111	20240701	165500	31482240	9200	9200	9200	9200	0
112	20240701	165400	31482240	9200	9200	9200	9200	0
113	20240701	165300	31482240	9200	9200	9200	9200	0
114	20240701	165200	31482240	9200	9200	9200	9200	0
115	20240701	165100	31482240	9200	9200	9200	9200	0
116	20240701	165000	31482240	9200	9200	9200	9200	0
117	20240701	164900	31482240	9200	9200	9200	9200	0
118	20240701	164800	31482240	9200	9200	9200	9200	0
119	20240701	164700	31482240	9200	9200	9200	9200	0
120	20240701	164600	31482240	9200	9200	9200	9200	0
121	20240701	164500	31482240	9200	9200	9200	9200	0
122	20240701	164400	31482240	9200	9200	9200	9200	79
123	20240701	164300	31482240	9200	9200	9200	9200	0
124	20240701	164200	31482240	9200	9200	9200	9200	0
125	20240701	164100	31482240	9200	9200	9200	9200	0
126	20240701	164000	31482240	9200	9200	9200	9200	0
127	20240701	163900	31482240	9200	9200	9200	9200	0
128	20240701	163800	31482240	9200	9200	9200	9200	0
129	20240701	163700	31482240	9200	9200	9200	9200	0
130	20240701	163600	31482240	9200	9200	9200	9200	0
131	20240701	163500	31482240	9200	9200	9200	9200	0
132	20240701	163400	31482240	9200	9200	9200	9200	0
133	20240701	163300	31482240	9200	9200	9200	9200	0
134	20240701	163200	31482240	9200	9200	9200	9200	0
135	20240701	163100	31482240	9200	9200	9200	9200	0
136	20240701	163000	31482240	9200	9200	9200	9200	0
137	20240701	162900	31482240	9200	9200	9200	9200	0
138	20240701	162800	31482240	9200	9200	9200	9200	0
139	20240701	162700	31482240	9200	9200	9200	9200	0
140	20240701	162600	31482240	9200	9200	9200	9200	0
141	20240701	162500	31482240	9200	9200	9200	9200	0
142	20240701	162400	31482240	9200	9200	9200	9200	0
143	20240701	162300	31482240	9200	9200	9200	9200	0
144	20240701	162200	31482240	9200	9200	9200	9200	0
145	20240701	162100	31482240	9200	9200	9200	9200	0
146	20240701	162000	31482240	9200	9200	9200	9200	0
147	20240701	161900	31482240	9200	9200	9200	9200	0
148	20240701	161800	31482240	9200	9200	9200	9200	0
149	20240701	161700	31482240	9200	9200	9200	9200	0
150	20240701	161600	31482240	9200	9200	9200	9200	0
151	20240701	161500	31482240	9200	9200	9200	9200	0
152	20240701	161400	31482240	9200	9200	9200	9200	79
153	20240701	161300	31482240	9200	9200	9200	9200	0
154	20240701	161200	31482240	9200	9200	9200	9200	0
155	20240701	161100	31482240	9200	9200	9200	9200	0
156	20240701	161000	31482240	9200	9200	9200	9200	0
157	20240701	160900	31482240	9200	9200	9200	9200	0
158	20240701	160800	31482240	9200	9200	9200	9200	0
159	20240701	160700	31482240	9200	9200	9200	9200	0
160	20240701	160600	31482240	9200	9200	9200	9200	0
161	20240701	160500	31482240	9200	9200	9200	9200	0
162	20240701	160400	31482240	9200	9200	9200	9200	0
163	20240701	160300	31482240	9200	9200	9200	9200	0
164	20240701	160200	31482240	9200	9200	9200	9200	0
165	20240701	160100	31482240	9200	9200	9200	9200	0
166	20240701	160000	31482240	9200	9200	9200	9200	0
167	20240701	155900	31482240	9200	9200	9200	9200	0
168	20240701	155800	31482240	9200	9200	9200	9200	0
169	20240701	155700	31482240	9200	9200	9200	9200	0
170	20240701	155600	31482240	9200	9200	9200	9200	0
171	20240701	155500	31482240	9200	9200	9200	9200	0
172	20240701	155400	31482240	9200	9200	9200	9200	0
173	20240701	155300	31482240	9200	9200	9200	9200	0
174	20240701	155200	31482240	9200	9200	9200	9200	0
175	20240701	155100	31482240	9200	9200	9200	9200	0
176	20240701	155000	31482240	9200	9200	9200	9200	0
177	20240701	154900	31482240	9200	9200	9200	9200	0
178	20240701	154800	31482240	9200	9200	9200	9200	0
179	20240701	154700	31482240	9200	9200	9200	9200	0
180	20240701	154600	31482240	9200	9200	9200	9200	0
181	20240701	154500	31482240	9200	9200	9200	9200	0
182	20240701	154400	31482240	9200	9200	9200	9200	79
183	20240701	154300	31482240	9200	9200	9200	9200	0
184	20240701	154200	31482240	9200	9200	9200	9200	0
185	20240701	154100	31482240	9200	9200	9200	9200	0
186	20240701	154000	31482240	9200	9200	9200	9200	0
187	20240701	153900	31482240	9200	9200	9200	9200	0
188	20240701	153800	31482240	9200	9200	9200	9200	0
189	20240701	153700	31482240	9200	9200	9200	9200	0
190	20240701	153600	31482240	9200	9200	9200	9200	0
191	20240701	153500	31482240	9200	9200	9200	9200	0
192	20240701	153400	31482240	9200	9200	9200	9200	0
193	20240701	153300	31482240	9200	9200	9200	9200	0
194	20240701	153200	31482240	9200	9200	9200	9200	0
195	20240701	153100	31482240	9200	9200	9200	9200	0
196	20240701	153000	31482240	9200	9200	9200	9200	79
197	20240701	152900	30755440	9190	9190	9190	9190	0
198	20240701	152800	30755440	9190	9190	9190	9190	0
199	20240701	152700	30755440	9190	9190	9190	9190	0
200	20240701	152600	30755440	9190	9190	9190	9190	0
201	20240701	152500	30755440	9190	9190	9190	9190	0
202	20240701	152400	30755440	9190	9190	9190	9190	0
203	20240701	152300	30755440	9190	9190	9190	9190	0
204	20240701	152200	30755440	9190	9190	9190	9190	0
205	20240701	152100	30755440	9190	9190	9190	9190	0
206	20240701	152000	30755440	9190	9190	9190	9190	0
207	20240701	151900	30755440	9190	9190	9190	9190	200
208	20240701	151800	28917440	9190	9190	9190	9190	0
209	20240701	151700	28917440	9190	9190	9190	9190	0
210	20240701	151600	28917440	9190	9190	9190	9190	173
211	20240701	151500	27327570	9190	9190	9190	9190	0
212	20240701	151400	27327570	9190	9190	9190	9190	0
213	20240701	151300	27327570	9190	9190	9190	9190	0
214	20240701	151200	27327570	9190	9190	9190	9190	0
215	20240701	151100	27327570	9190	9190	9190	9190	0
216	20240701	151000	27327570	9190	9190	9190	9190	0
217	20240701	150900	27327570	9190	9190	9190	9190	0
218	20240701	150800	27327570	9190	9190	9190	9190	0
219	20240701	150700	27327570	9190	9190	9190	9190	0
220	20240701	150600	27327570	9190	9190	9190	9190	35
221	20240701	150500	27005920	9190	9190	9190	9190	0
222	20240701	150400	27005920	9190	9190	9190	9190	0
223	20240701	150300	27005920	9190	9190	9190	9190	0
224	20240701	150200	27005920	9190	9190	9190	9190	0
225	20240701	150100	27005920	9190	9190	9190	9190	0
226	20240701	150000	27005920	9190	9190	9190	9190	0
227	20240701	145900	27005920	9190	9190	9190	9190	0
228	20240701	145800	27005920	9190	9190	9190	9190	3
229	20240701	145700	26978350	9190	9140	9190	9140	418
230	20240701	145600	23157780	9150	9160	9160	9150	434
231	20240701	145500	19185430	9170	9170	9170	9170	0
232	20240701	145400	19185430	9170	9170	9170	9170	0
233	20240701	145300	19185430	9170	9180	9180	9170	32
234	20240701	145200	18891960	9180	9180	9180	9180	0
235	20240701	145100	18891960	9180	9180	9180	9180	0
236	20240701	145000	18891960	9180	9180	9180	9180	0
237	20240701	144900	18891960	9180	9180	9180	9180	0
238	20240701	144800	18891960	9180	9180	9180	9180	0
239	20240701	144700	18891960	9180	9180	9180	9180	0
240	20240701	144600	18891960	9180	9180	9180	9180	0
241	20240701	144500	18891960	9180	9180	9180	9180	0
242	20240701	144400	18891960	9180	9180	9180	9180	0
243	20240701	144300	18891960	9180	9180	9180	9180	0
244	20240701	144200	18891960	9180	9180	9180	9180	0
245	20240701	144100	18891960	9180	9180	9180	9180	0
246	20240701	144000	18891960	9180	9180	9180	9180	0
247	20240701	143900	18891960	9180	9180	9180	9180	0
248	20240701	143800	18891960	9180	9180	9180	9180	0
249	20240701	143700	18891960	9180	9180	9180	9180	0
250	20240701	143600	18891960	9180	9180	9180	9180	0
251	20240701	143500	18891960	9180	9180	9180	9180	0
252	20240701	143400	18891960	9180	9180	9180	9180	0
253	20240701	143300	18891960	9180	9180	9180	9180	0
254	20240701	143200	18891960	9180	9190	9190	9180	6
255	20240701	143100	18836860	9190	9190	9190	9190	0
256	20240701	143000	18836860	9190	9190	9190	9190	0
257	20240701	142900	18836860	9190	9190	9190	9190	0
258	20240701	142800	18836860	9190	9190	9190	9190	0
259	20240701	142700	18836860	9190	9190	9190	9190	0
260	20240701	142600	18836860	9190	9190	9190	9190	0
261	20240701	142500	18836860	9190	9190	9190	9190	0
262	20240701	142400	18836860	9190	9190	9190	9190	0
263	20240701	142300	18836860	9190	9190	9190	9190	0
264	20240701	142200	18836860	9190	9190	9190	9190	0
265	20240701	142100	18836860	9190	9190	9190	9190	0
266	20240701	142000	18836860	9190	9190	9190	9190	0
267	20240701	141900	18836860	9190	9190	9190	9190	0
268	20240701	141800	18836860	9190	9190	9190	9190	0
269	20240701	141700	18836860	9190	9190	9190	9190	0
270	20240701	141600	18836860	9190	9190	9190	9190	0
271	20240701	141500	18836860	9190	9190	9190	9190	0
272	20240701	141400	18836860	9190	9190	9190	9190	0
273	20240701	141300	18836860	9190	9190	9190	9190	0
274	20240701	141200	18836860	9190	9190	9190	9190	0
275	20240701	141100	18836860	9190	9190	9190	9190	0
276	20240701	141000	18836860	9190	9190	9190	9190	0
277	20240701	140900	18836860	9190	9190	9190	9190	0
278	20240701	140800	18836860	9190	9190	9190	9190	0
279	20240701	140700	18836860	9190	9190	9190	9190	0
280	20240701	140600	18836860	9190	9190	9190	9190	0
281	20240701	140500	18836860	9190	9190	9190	9190	0
282	20240701	140400	18836860	9190	9190	9190	9190	0
283	20240701	140300	18836860	9190	9190	9190	9190	0
284	20240701	140200	18836860	9190	9190	9190	9190	0
285	20240701	140100	18836860	9190	9190	9190	9190	0
286	20240701	140000	18836860	9190	9190	9190	9190	0
287	20240701	135900	18836860	9190	9190	9190	9190	0
288	20240701	135800	18836860	9190	9190	9190	9190	11
289	20240701	135700	18735770	9180	9180	9180	9180	0
290	20240701	135600	18735770	9180	9180	9180	9180	0
291	20240701	135500	18735770	9180	9180	9180	9180	0
292	20240701	135400	18735770	9180	9180	9180	9180	3
293	20240701	135300	18708230	9180	9180	9180	9180	0
294	20240701	135200	18708230	9180	9180	9180	9180	0
295	20240701	135100	18708230	9180	9180	9180	9180	8
296	20240701	135000	18634790	9180	9180	9180	9180	0
297	20240701	134900	18634790	9180	9180	9180	9180	0
298	20240701	134800	18634790	9180	9180	9180	9180	0
299	20240701	134700	18634790	9180	9180	9180	9180	0
300	20240701	134600	18634790	9180	9180	9180	9180	0
301	20240701	134500	18634790	9180	9180	9180	9180	0
302	20240701	134400	18634790	9180	9180	9180	9180	0
303	20240701	134300	18634790	9180	9180	9180	9180	0
304	20240701	134200	18634790	9180	9180	9180	9180	0
305	20240701	134100	18634790	9180	9180	9180	9180	0
306	20240701	134000	18634790	9180	9180	9180	9180	1
307	20240701	133900	18625610	9190	9190	9190	9190	0
308	20240701	133800	18625610	9190	9190	9190	9190	0
309	20240701	133700	18625610	9190	9190	9190	9190	0
310	20240701	133600	18625610	9190	9190	9190	9190	0
311	20240701	133500	18625610	9190	9190	9190	9190	0
312	20240701	133400	18625610	9190	9190	9190	9190	0
313	20240701	133300	18625610	9190	9190	9190	9190	0
314	20240701	133200	18625610	9190	9190	9190	9190	0
315	20240701	133100	18625610	9190	9190	9190	9190	0
316	20240701	133000	18625610	9190	9190	9190	9190	0
317	20240701	132900	18625610	9190	9190	9190	9190	0
318	20240701	132800	18625610	9190	9190	9190	9190	0
319	20240701	132700	18625610	9190	9190	9190	9190	0
320	20240701	132600	18625610	9190	9190	9190	9190	0
321	20240701	132500	18625610	9190	9190	9190	9190	0
322	20240701	132400	18625610	9190	9190	9190	9190	0
323	20240701	132300	18625610	9190	9190	9190	9190	4
324	20240701	132200	18588850	9190	9190	9190	9190	0
325	20240701	132100	18588850	9190	9190	9190	9190	0
326	20240701	132000	18588850	9190	9190	9190	9190	0
327	20240701	131900	18588850	9190	9190	9190	9190	0
328	20240701	131800	18588850	9190	9190	9190	9190	0
329	20240701	131700	18588850	9190	9190	9190	9190	0
330	20240701	131600	18588850	9190	9190	9190	9190	0
331	20240701	131500	18588850	9190	9190	9190	9190	0
332	20240701	131400	18588850	9190	9190	9190	9190	10
333	20240701	131300	18496950	9190	9190	9190	9190	0
334	20240701	131200	18496950	9190	9190	9190	9190	0
335	20240701	131100	18496950	9190	9190	9190	9190	0
336	20240701	131000	18496950	9190	9190	9190	9190	0
337	20240701	130900	18496950	9190	9190	9190	9190	0
338	20240701	130800	18496950	9190	9190	9190	9190	0
339	20240701	130700	18496950	9190	9190	9190	9190	0
340	20240701	130600	18496950	9190	9190	9190	9190	0
341	20240701	130500	18496950	9190	9190	9190	9190	0
342	20240701	130400	18496950	9190	9190	9190	9190	0
343	20240701	130300	18496950	9190	9190	9190	9190	0
344	20240701	130200	18496950	9190	9190	9190	9190	0
345	20240701	130100	18496950	9190	9190	9190	9190	0
346	20240701	130000	18496950	9190	9190	9190	9190	0
347	20240701	125900	18496950	9190	9190	9190	9190	0
348	20240701	125800	18496950	9190	9190	9190	9190	0
349	20240701	125700	18496950	9190	9190	9190	9190	0
350	20240701	125600	18496950	9190	9190	9190	9190	0
351	20240701	125500	18496950	9190	9190	9190	9190	0
352	20240701	125400	18496950	9190	9190	9190	9190	0
353	20240701	125300	18496950	9190	9190	9190	9190	0
354	20240701	125200	18496950	9190	9190	9190	9190	0
355	20240701	125100	18496950	9190	9190	9190	9190	0
356	20240701	125000	18496950	9190	9190	9190	9190	0
357	20240701	124900	18496950	9190	9190	9190	9190	0
358	20240701	124800	18496950	9190	9190	9190	9190	0
359	20240701	124700	18496950	9190	9190	9190	9190	0
360	20240701	124600	18496950	9190	9190	9190	9190	0
361	20240701	124500	18496950	9190	9190	9190	9190	0
362	20240701	124400	18496950	9190	9190	9190	9190	0
363	20240701	124300	18496950	9190	9190	9190	9190	0
364	20240701	124200	18496950	9190	9190	9190	9190	0
365	20240701	124100	18496950	9190	9190	9190	9190	1
366	20240701	124000	18487760	9170	9170	9170	9170	236
367	20240701	123900	16323640	9170	9170	9170	9170	0
368	20240701	123800	16323640	9170	9170	9170	9170	20
369	20240701	123700	16140240	9160	9160	9160	9160	0
370	20240701	123600	16140240	9160	9160	9160	9160	0
371	20240701	123500	16140240	9160	9160	9160	9160	0
372	20240701	123400	16140240	9160	9160	9160	9160	0
373	20240701	123300	16140240	9160	9160	9160	9160	0
374	20240701	123200	16140240	9160	9160	9160	9160	0
375	20240701	123100	16140240	9160	9160	9160	9160	0
376	20240701	123000	16140240	9160	9160	9160	9160	0
377	20240701	122900	16140240	9160	9160	9160	9160	0
378	20240701	122800	16140240	9160	9160	9160	9160	0
379	20240701	122700	16140240	9160	9160	9160	9160	0
380	20240701	122600	16140240	9160	9160	9160	9160	0
381	20240701	122500	16140240	9160	9160	9160	9160	0
382	20240701	122400	16140240	9160	9160	9160	9160	0
383	20240701	122300	16140240	9160	9160	9160	9160	0
384	20240701	122200	16140240	9160	9160	9160	9160	0
385	20240701	122100	16140240	9160	9160	9160	9160	0
386	20240701	122000	16140240	9160	9160	9160	9160	0
387	20240701	121900	16140240	9160	9160	9160	9160	0
388	20240701	121800	16140240	9160	9160	9160	9160	0
389	20240701	121700	16140240	9160	9160	9160	9160	0
390	20240701	121600	16140240	9160	9160	9160	9160	0
391	20240701	121500	16140240	9160	9160	9160	9160	0
392	20240701	121400	16140240	9160	9160	9160	9160	0
393	20240701	121300	16140240	9160	9160	9160	9160	0
394	20240701	121200	16140240	9160	9160	9160	9160	6
395	20240701	121100	16085280	9170	9170	9170	9170	0
396	20240701	121000	16085280	9170	9170	9170	9170	0
397	20240701	120900	16085280	9170	9170	9170	9170	0
398	20240701	120800	16085280	9170	9170	9170	9170	0
399	20240701	120700	16085280	9170	9170	9170	9170	0
400	20240701	120600	16085280	9170	9170	9170	9170	0
401	20240701	120500	16085280	9170	9170	9170	9170	0
402	20240701	120400	16085280	9170	9170	9170	9170	0
403	20240701	120300	16085280	9170	9170	9170	9170	0
404	20240701	120200	16085280	9170	9170	9170	9170	0
405	20240701	120100	16085280	9170	9170	9170	9170	0
406	20240701	120000	16085280	9170	9170	9170	9170	0
407	20240701	115900	16085280	9170	9170	9170	9170	0
408	20240701	115800	16085280	9170	9170	9170	9170	0
409	20240701	115700	16085280	9170	9170	9170	9170	0
410	20240701	115600	16085280	9170	9170	9170	9170	0
411	20240701	115500	16085280	9170	9170	9170	9170	0
412	20240701	115400	16085280	9170	9170	9170	9170	0
413	20240701	115300	16085280	9170	9170	9170	9170	0
414	20240701	115200	16085280	9170	9170	9170	9170	0
415	20240701	115100	16085280	9170	9170	9170	9170	0
416	20240701	115000	16085280	9170	9170	9170	9170	0
417	20240701	114900	16085280	9170	9170	9170	9170	0
418	20240701	114800	16085280	9170	9170	9170	9170	0
419	20240701	114700	16085280	9170	9170	9170	9170	0
420	20240701	114600	16085280	9170	9170	9170	9170	0
421	20240701	114500	16085280	9170	9170	9170	9170	0
422	20240701	114400	16085280	9170	9170	9170	9170	0
423	20240701	114300	16085280	9170	9170	9170	9170	3
424	20240701	114200	16057770	9150	9160	9160	9150	159
425	20240701	114100	14601820	9170	9170	9170	9170	0
426	20240701	114000	14601820	9170	9170	9170	9170	0
427	20240701	113900	14601820	9170	9170	9170	9170	0
428	20240701	113800	14601820	9170	9170	9170	9170	0
429	20240701	113700	14601820	9170	9170	9170	9170	0
430	20240701	113600	14601820	9170	9170	9170	9170	0
431	20240701	113500	14601820	9170	9170	9170	9170	0
432	20240701	113400	14601820	9170	9170	9170	9170	0
433	20240701	113300	14601820	9170	9170	9170	9170	0
434	20240701	113200	14601820	9170	9170	9170	9170	13
435	20240701	113100	14482610	9170	9170	9170	9170	0
436	20240701	113000	14482610	9170	9170	9170	9170	0
437	20240701	112900	14482610	9170	9170	9170	9170	50
438	20240701	112800	14024110	9170	9170	9170	9170	0
439	20240701	112700	14024110	9170	9170	9170	9170	0
440	20240701	112600	14024110	9170	9170	9170	9170	0
441	20240701	112500	14024110	9170	9170	9170	9170	0
442	20240701	112400	14024110	9170	9170	9170	9170	0
443	20240701	112300	14024110	9170	9170	9170	9170	0
444	20240701	112200	14024110	9170	9170	9170	9170	0
445	20240701	112100	14024110	9170	9170	9170	9170	0
446	20240701	112000	14024110	9170	9170	9170	9170	2
447	20240701	111900	14005770	9170	9170	9170	9170	31
448	20240701	111800	13721500	9180	9180	9180	9180	1
449	20240701	111700	13712320	9180	9180	9180	9180	1
450	20240701	111600	13703140	9180	9180	9180	9180	1
451	20240701	111500	13693960	9180	9180	9180	9180	0
452	20240701	111400	13693960	9180	9180	9180	9180	0
453	20240701	111300	13693960	9180	9180	9180	9180	0
454	20240701	111200	13693960	9180	9180	9180	9180	0
455	20240701	111100	13693960	9180	9180	9180	9180	0
456	20240701	111000	13693960	9180	9180	9180	9180	0
457	20240701	110900	13693960	9180	9180	9180	9180	1
458	20240701	110800	13684780	9190	9190	9190	9190	0
459	20240701	110700	13684780	9190	9190	9190	9190	0
460	20240701	110600	13684780	9190	9190	9190	9190	0
461	20240701	110500	13684780	9190	9190	9190	9190	0
462	20240701	110400	13684780	9190	9190	9190	9190	0
463	20240701	110300	13684780	9190	9190	9190	9190	0
464	20240701	110200	13684780	9190	9190	9190	9190	0
465	20240701	110100	13684780	9190	9190	9190	9190	5
466	20240701	110000	13638830	9190	9190	9190	9190	0
467	20240701	105900	13638830	9190	9190	9190	9190	108
468	20240701	105800	12646310	9190	9190	9190	9190	0
469	20240701	105700	12646310	9190	9190	9190	9190	8
470	20240701	105600	12572790	9170	9170	9170	9170	0
471	20240701	105500	12572790	9170	9170	9170	9170	1
472	20240701	105400	12563620	9170	9170	9170	9170	0
473	20240701	105300	12563620	9170	9170	9170	9170	0
474	20240701	105200	12563620	9170	9170	9170	9170	0
475	20240701	105100	12563620	9170	9170	9170	9170	0
476	20240701	105000	12563620	9170	9170	9170	9170	100
477	20240701	104900	11646620	9180	9180	9180	9180	0
478	20240701	104800	11646620	9180	9180	9180	9180	0
479	20240701	104700	11646620	9180	9180	9180	9180	0
480	20240701	104600	11646620	9180	9180	9180	9180	0
481	20240701	104500	11646620	9180	9180	9180	9180	0
482	20240701	104400	11646620	9180	9180	9180	9180	93
483	20240701	104300	10792880	9180	9180	9180	9180	0
484	20240701	104200	10792880	9180	9180	9180	9180	14
485	20240701	104100	10664360	9180	9180	9180	9180	0
486	20240701	104000	10664360	9180	9180	9180	9180	0
487	20240701	103900	10664360	9180	9180	9180	9180	2
488	20240701	103800	10646000	9180	9180	9180	9180	1
489	20240701	103700	10636820	9180	9180	9180	9180	0
490	20240701	103600	10636820	9180	9180	9180	9180	0
491	20240701	103500	10636820	9180	9180	9180	9180	101
492	20240701	103400	9709640	9180	9180	9180	9180	0
493	20240701	103300	9709640	9180	9180	9180	9180	0
494	20240701	103200	9709640	9180	9180	9180	9180	0
495	20240701	103100	9709640	9180	9180	9180	9180	29
496	20240701	103000	9443420	9190	9190	9190	9190	0
497	20240701	102900	9443420	9190	9190	9190	9190	0
498	20240701	102800	9443420	9190	9190	9190	9190	0
499	20240701	102700	9443420	9190	9190	9190	9190	0
500	20240701	102600	9443420	9190	9190	9190	9190	1
501	20240701	102500	9434230	9190	9190	9190	9190	18
502	20240701	102400	9268810	9190	9190	9190	9190	11
503	20240701	102300	9167720	9190	9190	9190	9190	0
504	20240701	102200	9167720	9190	9190	9190	9190	0
505	20240701	102100	9167720	9190	9190	9190	9190	0
506	20240701	102000	9167720	9190	9190	9190	9190	0
507	20240701	101900	9167720	9190	9190	9190	9190	1
508	20240701	101800	9158530	9190	9190	9190	9190	0
509	20240701	101700	9158530	9190	9190	9190	9190	0
510	20240701	101600	9158530	9190	9190	9190	9190	1
511	20240701	101500	9149340	9190	9190	9190	9190	2
512	20240701	101400	9130960	9190	9190	9190	9190	0
513	20240701	101300	9130960	9190	9190	9190	9190	0
514	20240701	101200	9130960	9190	9190	9190	9190	0
515	20240701	101100	9130960	9190	9190	9190	9190	0
516	20240701	101000	9130960	9190	9190	9190	9190	0
517	20240701	100900	9130960	9190	9190	9190	9190	0
518	20240701	100800	9130960	9190	9190	9190	9190	0
519	20240701	100700	9130960	9190	9190	9190	9190	0
520	20240701	100600	9130960	9190	9190	9190	9190	0
521	20240701	100500	9130960	9190	9180	9190	9180	78
522	20240701	100400	8414320	9180	9170	9180	9170	34
523	20240701	100300	8102240	9160	9160	9160	9160	100
524	20240701	100200	7186240	9180	9180	9180	9180	0
525	20240701	100100	7186240	9180	9180	9180	9180	0
526	20240701	100000	7186240	9180	9180	9180	9180	0
527	20240701	095900	7186240	9180	9180	9180	9180	0
528	20240701	095800	7186240	9180	9180	9180	9180	0
529	20240701	095700	7186240	9180	9180	9180	9180	0
530	20240701	095600	7186240	9180	9180	9180	9180	0
531	20240701	095500	7186240	9180	9180	9180	9180	0
532	20240701	095400	7186240	9180	9180	9180	9180	0
533	20240701	095300	7186240	9180	9180	9180	9180	0
534	20240701	095200	7186240	9180	9180	9180	9180	0
535	20240701	095100	7186240	9180	9180	9180	9180	2
536	20240701	095000	7167880	9190	9190	9190	9190	0
537	20240701	094900	7167880	9190	9190	9190	9190	0
538	20240701	094800	7167880	9190	9190	9190	9190	8
539	20240701	094700	7094360	9190	9190	9190	9190	0
540	20240701	094600	7094360	9190	9190	9190	9190	0
541	20240701	094500	7094360	9190	9190	9190	9190	0
542	20240701	094400	7094360	9190	9190	9190	9190	0
543	20240701	094300	7094360	9190	9190	9190	9190	0
544	20240701	094200	7094360	9190	9190	9190	9190	1
545	20240701	094100	7085170	9190	9190	9190	9190	0
546	20240701	094000	7085170	9190	9190	9190	9190	0
547	20240701	093900	7085170	9190	9190	9190	9190	0
548	20240701	093800	7085170	9190	9190	9190	9190	7
549	20240701	093700	7020840	9200	9200	9200	9200	0
550	20240701	093600	7020840	9200	9200	9200	9200	0
551	20240701	093500	7020840	9200	9200	9200	9200	0
552	20240701	093400	7020840	9200	9200	9200	9200	0
553	20240701	093300	7020840	9200	9200	9200	9200	2
554	20240701	093200	7002440	9200	9200	9200	9200	0
555	20240701	093100	7002440	9200	9200	9200	9200	0
556	20240701	093000	7002440	9200	9200	9200	9200	22
557	20240701	092900	6800040	9140	9200	9200	9140	74
558	20240701	092800	6121460	9150	9150	9150	9150	0
559	20240701	092700	6121460	9150	9150	9150	9150	16
560	20240701	092600	5975060	9150	9150	9150	9150	84
561	20240701	092500	5206460	9150	9150	9150	9150	0
562	20240701	092400	5206460	9150	9150	9150	9150	0
563	20240701	092300	5206460	9150	9150	9150	9150	0
564	20240701	092200	5206460	9150	9150	9150	9150	0
565	20240701	092100	5206460	9150	9150	9150	9150	0
566	20240701	092000	5206460	9150	9150	9150	9150	0
567	20240701	091900	5206460	9150	9160	9160	9150	63
568	20240701	091800	4629600	9190	9190	9190	9190	4
569	20240701	091700	4592840	9200	9200	9200	9200	0
570	20240701	091600	4592840	9200	9200	9200	9200	0
571	20240701	091500	4592840	9200	9200	9200	9200	18
572	20240701	091400	4427240	9200	9200	9200	9200	23
573	20240701	091300	4215640	9200	9200	9200	9200	0
574	20240701	091200	4215640	9200	9200	9200	9200	0
575	20240701	091100	4215640	9200	9200	9200	9200	0
576	20240701	091000	4215640	9200	9200	9220	9200	116
577	20240701	090900	3148400	9200	9200	9200	9200	119
578	20240701	090800	2053600	9190	9190	9190	9190	0
579	20240701	090700	2053600	9190	9190	9190	9190	89
580	20240701	090600	1235690	9190	9190	9190	9190	0
581	20240701	090500	1235690	9190	9190	9190	9190	0
582	20240701	090400	1235690	9190	9190	9190	9190	11
583	20240701	090300	1134600	9150	9150	9150	9150	0
584	20240701	090200	1134600	9150	9150	9150	9150	0
585	20240701	090100	1134600	9150	9150	9150	9150	26
586	20240701	090000	896700	9150	9150	9150	9150	98