KissMeData/004650/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	184400	29509030	9270	9270	9270	9270	21
3	20240711	184300	29509030	9270	9270	9270	9270	0
4	20240711	184200	29509030	9270	9270	9270	9270	0
5	20240711	184100	29509030	9270	9270	9270	9270	0
6	20240711	184000	29509030	9270	9270	9270	9270	0
7	20240711	183900	29509030	9270	9270	9270	9270	0
8	20240711	183800	29509030	9270	9270	9270	9270	0
9	20240711	183700	29509030	9270	9270	9270	9270	0
10	20240711	183600	29509030	9270	9270	9270	9270	0
11	20240711	183500	29509030	9270	9270	9270	9270	0
12	20240711	183400	29509030	9270	9270	9270	9270	0
13	20240711	183300	29509030	9270	9270	9270	9270	0
14	20240711	183200	29509030	9270	9270	9270	9270	0
15	20240711	183100	29509030	9270	9270	9270	9270	0
16	20240711	183000	29509030	9270	9270	9270	9270	0
17	20240711	182900	29509030	9270	9270	9270	9270	0
18	20240711	182800	29509030	9270	9270	9270	9270	0
19	20240711	182700	29509030	9270	9270	9270	9270	0
20	20240711	182600	29509030	9270	9270	9270	9270	0
21	20240711	182500	29509030	9270	9270	9270	9270	0
22	20240711	182400	29509030	9270	9270	9270	9270	0
23	20240711	182300	29509030	9270	9270	9270	9270	0
24	20240711	182200	29509030	9270	9270	9270	9270	0
25	20240711	182100	29509030	9270	9270	9270	9270	0
26	20240711	182000	29509030	9270	9270	9270	9270	0
27	20240711	181900	29509030	9270	9270	9270	9270	0
28	20240711	181800	29509030	9270	9270	9270	9270	0
29	20240711	181700	29509030	9270	9270	9270	9270	0
30	20240711	181600	29509030	9270	9270	9270	9270	0
31	20240711	181500	29509030	9270	9270	9270	9270	0
32	20240711	181400	29509030	9270	9270	9270	9270	21
33	20240711	181300	29509030	9270	9270	9270	9270	0
34	20240711	181200	29509030	9270	9270	9270	9270	0
35	20240711	181100	29509030	9270	9270	9270	9270	0
36	20240711	181000	29509030	9270	9270	9270	9270	0
37	20240711	180900	29509030	9270	9270	9270	9270	0
38	20240711	180800	29509030	9270	9270	9270	9270	0
39	20240711	180700	29509030	9270	9270	9270	9270	0
40	20240711	180600	29509030	9270	9270	9270	9270	0
41	20240711	180500	29509030	9270	9270	9270	9270	0
42	20240711	180400	29509030	9270	9270	9270	9270	0
43	20240711	180300	29509030	9270	9270	9270	9270	0
44	20240711	180200	29509030	9270	9270	9270	9270	0
45	20240711	180100	29509030	9270	9270	9270	9270	0
46	20240711	180000	29509030	9270	9270	9270	9270	0
47	20240711	175900	29509030	9270	9270	9270	9270	0
48	20240711	175800	29509030	9270	9270	9270	9270	0
49	20240711	175700	29509030	9270	9270	9270	9270	0
50	20240711	175600	29509030	9270	9270	9270	9270	0
51	20240711	175500	29509030	9270	9270	9270	9270	0
52	20240711	175400	29509030	9270	9270	9270	9270	0
53	20240711	175300	29509030	9270	9270	9270	9270	0
54	20240711	175200	29509030	9270	9270	9270	9270	0
55	20240711	175100	29509030	9270	9270	9270	9270	0
56	20240711	175000	29509030	9270	9270	9270	9270	0
57	20240711	174900	29509030	9270	9270	9270	9270	0
58	20240711	174800	29509030	9270	9270	9270	9270	0
59	20240711	174700	29509030	9270	9270	9270	9270	0
60	20240711	174600	29509030	9270	9270	9270	9270	0
61	20240711	174500	29509030	9270	9270	9270	9270	0
62	20240711	174400	29509030	9270	9270	9270	9270	21
63	20240711	174300	29509030	9270	9270	9270	9270	0
64	20240711	174200	29509030	9270	9270	9270	9270	0
65	20240711	174100	29509030	9270	9270	9270	9270	0
66	20240711	174000	29509030	9270	9270	9270	9270	0
67	20240711	173900	29509030	9270	9270	9270	9270	0
68	20240711	173800	29509030	9270	9270	9270	9270	0
69	20240711	173700	29509030	9270	9270	9270	9270	0
70	20240711	173600	29509030	9270	9270	9270	9270	0
71	20240711	173500	29509030	9270	9270	9270	9270	0
72	20240711	173400	29509030	9270	9270	9270	9270	0
73	20240711	173300	29509030	9270	9270	9270	9270	0
74	20240711	173200	29509030	9270	9270	9270	9270	0
75	20240711	173100	29509030	9270	9270	9270	9270	0
76	20240711	173000	29509030	9270	9270	9270	9270	0
77	20240711	172900	29509030	9270	9270	9270	9270	0
78	20240711	172800	29509030	9270	9270	9270	9270	0
79	20240711	172700	29509030	9270	9270	9270	9270	0
80	20240711	172600	29509030	9270	9270	9270	9270	0
81	20240711	172500	29509030	9270	9270	9270	9270	0
82	20240711	172400	29509030	9270	9270	9270	9270	0
83	20240711	172300	29509030	9270	9270	9270	9270	0
84	20240711	172200	29509030	9270	9270	9270	9270	0
85	20240711	172100	29509030	9270	9270	9270	9270	0
86	20240711	172000	29509030	9270	9270	9270	9270	0
87	20240711	171900	29509030	9270	9270	9270	9270	0
88	20240711	171800	29509030	9270	9270	9270	9270	0
89	20240711	171700	29509030	9270	9270	9270	9270	0
90	20240711	171600	29509030	9270	9270	9270	9270	0
91	20240711	171500	29509030	9270	9270	9270	9270	0
92	20240711	171400	29509030	9270	9270	9270	9270	21
93	20240711	171300	29509030	9270	9270	9270	9270	0
94	20240711	171200	29509030	9270	9270	9270	9270	0
95	20240711	171100	29509030	9270	9270	9270	9270	0
96	20240711	171000	29509030	9270	9270	9270	9270	0
97	20240711	170900	29509030	9270	9270	9270	9270	0
98	20240711	170800	29509030	9270	9270	9270	9270	0
99	20240711	170700	29509030	9270	9270	9270	9270	0
100	20240711	170600	29509030	9270	9270	9270	9270	0
101	20240711	170500	29509030	9270	9270	9270	9270	0
102	20240711	170400	29509030	9270	9270	9270	9270	0
103	20240711	170300	29509030	9270	9270	9270	9270	0
104	20240711	170200	29509030	9270	9270	9270	9270	0
105	20240711	170100	29509030	9270	9270	9270	9270	0
106	20240711	170000	29509030	9270	9270	9270	9270	0
107	20240711	165900	29509030	9270	9270	9270	9270	0
108	20240711	165800	29509030	9270	9270	9270	9270	0
109	20240711	165700	29509030	9270	9270	9270	9270	0
110	20240711	165600	29509030	9270	9270	9270	9270	0
111	20240711	165500	29509030	9270	9270	9270	9270	0
112	20240711	165400	29509030	9270	9270	9270	9270	0
113	20240711	165300	29509030	9270	9270	9270	9270	0
114	20240711	165200	29509030	9270	9270	9270	9270	0
115	20240711	165100	29509030	9270	9270	9270	9270	0
116	20240711	165000	29509030	9270	9270	9270	9270	0
117	20240711	164900	29509030	9270	9270	9270	9270	0
118	20240711	164800	29509030	9270	9270	9270	9270	0
119	20240711	164700	29509030	9270	9270	9270	9270	0
120	20240711	164600	29509030	9270	9270	9270	9270	0
121	20240711	164500	29509030	9270	9270	9270	9270	0
122	20240711	164400	29509030	9270	9270	9270	9270	21
123	20240711	164300	29509030	9270	9270	9270	9270	0
124	20240711	164200	29509030	9270	9270	9270	9270	0
125	20240711	164100	29509030	9270	9270	9270	9270	0
126	20240711	164000	29509030	9270	9270	9270	9270	0
127	20240711	163900	29509030	9270	9270	9270	9270	0
128	20240711	163800	29509030	9270	9270	9270	9270	0
129	20240711	163700	29509030	9270	9270	9270	9270	0
130	20240711	163600	29509030	9270	9270	9270	9270	0
131	20240711	163500	29509030	9270	9270	9270	9270	0
132	20240711	163400	29509030	9270	9270	9270	9270	0
133	20240711	163300	29509030	9270	9270	9270	9270	0
134	20240711	163200	29509030	9270	9270	9270	9270	0
135	20240711	163100	29509030	9270	9270	9270	9270	0
136	20240711	163000	29509030	9270	9270	9270	9270	0
137	20240711	162900	29509030	9270	9270	9270	9270	0
138	20240711	162800	29509030	9270	9270	9270	9270	0
139	20240711	162700	29509030	9270	9270	9270	9270	0
140	20240711	162600	29509030	9270	9270	9270	9270	0
141	20240711	162500	29509030	9270	9270	9270	9270	0
142	20240711	162400	29509030	9270	9270	9270	9270	0
143	20240711	162300	29509030	9270	9270	9270	9270	0
144	20240711	162200	29509030	9270	9270	9270	9270	0
145	20240711	162100	29509030	9270	9270	9270	9270	0
146	20240711	162000	29509030	9270	9270	9270	9270	0
147	20240711	161900	29509030	9270	9270	9270	9270	0
148	20240711	161800	29509030	9270	9270	9270	9270	0
149	20240711	161700	29509030	9270	9270	9270	9270	0
150	20240711	161600	29509030	9270	9270	9270	9270	0
151	20240711	161500	29509030	9270	9270	9270	9270	0
152	20240711	161400	29509030	9270	9270	9270	9270	21
153	20240711	161300	29509030	9270	9270	9270	9270	0
154	20240711	161200	29509030	9270	9270	9270	9270	0
155	20240711	161100	29509030	9270	9270	9270	9270	0
156	20240711	161000	29509030	9270	9270	9270	9270	0
157	20240711	160900	29509030	9270	9270	9270	9270	0
158	20240711	160800	29509030	9270	9270	9270	9270	0
159	20240711	160700	29509030	9270	9270	9270	9270	0
160	20240711	160600	29509030	9270	9270	9270	9270	0
161	20240711	160500	29509030	9270	9270	9270	9270	0
162	20240711	160400	29509030	9270	9270	9270	9270	0
163	20240711	160300	29509030	9270	9270	9270	9270	0
164	20240711	160200	29509030	9270	9270	9270	9270	0
165	20240711	160100	29509030	9270	9270	9270	9270	0
166	20240711	160000	29509030	9270	9270	9270	9270	0
167	20240711	155900	29509030	9270	9270	9270	9270	0
168	20240711	155800	29509030	9270	9270	9270	9270	0
169	20240711	155700	29509030	9270	9270	9270	9270	0
170	20240711	155600	29509030	9270	9270	9270	9270	0
171	20240711	155500	29509030	9270	9270	9270	9270	0
172	20240711	155400	29509030	9270	9270	9270	9270	0
173	20240711	155300	29509030	9270	9270	9270	9270	0
174	20240711	155200	29509030	9270	9270	9270	9270	0
175	20240711	155100	29509030	9270	9270	9270	9270	0
176	20240711	155000	29509030	9270	9270	9270	9270	0
177	20240711	154900	29509030	9270	9270	9270	9270	0
178	20240711	154800	29509030	9270	9270	9270	9270	0
179	20240711	154700	29509030	9270	9270	9270	9270	0
180	20240711	154600	29509030	9270	9270	9270	9270	0
181	20240711	154500	29509030	9270	9270	9270	9270	0
182	20240711	154400	29509030	9270	9270	9270	9270	21
183	20240711	154300	29509030	9270	9270	9270	9270	0
184	20240711	154200	29509030	9270	9270	9270	9270	0
185	20240711	154100	29509030	9270	9270	9270	9270	0
186	20240711	154000	29509030	9270	9270	9270	9270	0
187	20240711	153900	29509030	9270	9270	9270	9270	0
188	20240711	153800	29509030	9270	9270	9270	9270	0
189	20240711	153700	29509030	9270	9270	9270	9270	0
190	20240711	153600	29509030	9270	9270	9270	9270	0
191	20240711	153500	29509030	9270	9270	9270	9270	0
192	20240711	153400	29509030	9270	9270	9270	9270	0
193	20240711	153300	29509030	9270	9270	9270	9270	0
194	20240711	153200	29509030	9270	9270	9270	9270	0
195	20240711	153100	29509030	9270	9270	9270	9270	0
196	20240711	153000	29509030	9270	9270	9270	9270	21
197	20240711	152900	29314360	9210	9210	9210	9210	0
198	20240711	152800	29314360	9210	9210	9210	9210	0
199	20240711	152700	29314360	9210	9210	9210	9210	0
200	20240711	152600	29314360	9210	9210	9210	9210	0
201	20240711	152500	29314360	9210	9210	9210	9210	0
202	20240711	152400	29314360	9210	9210	9210	9210	0
203	20240711	152300	29314360	9210	9210	9210	9210	0
204	20240711	152200	29314360	9210	9210	9210	9210	0
205	20240711	152100	29314360	9210	9210	9210	9210	0
206	20240711	152000	29314360	9210	9210	9210	9210	0
207	20240711	151900	29314360	9210	9210	9210	9210	12
208	20240711	151800	29203840	9210	9230	9230	9210	141
209	20240711	151700	27903560	9280	9280	9280	9280	0
210	20240711	151600	27903560	9280	9280	9280	9280	0
211	20240711	151500	27903560	9280	9280	9280	9280	0
212	20240711	151400	27903560	9280	9280	9280	9280	0
213	20240711	151300	27903560	9280	9280	9280	9280	0
214	20240711	151200	27903560	9280	9280	9280	9280	66
215	20240711	151100	27291080	9280	9280	9280	9280	2
216	20240711	151000	27272520	9280	9280	9280	9280	0
217	20240711	150900	27272520	9280	9280	9280	9280	0
218	20240711	150800	27272520	9280	9280	9280	9280	0
219	20240711	150700	27272520	9280	9250	9280	9250	800
220	20240711	150600	19857360	9250	9250	9250	9250	1
221	20240711	150500	19848110	9230	9230	9230	9230	18
222	20240711	150400	19681970	9240	9240	9240	9240	0
223	20240711	150300	19681970	9240	9240	9240	9240	0
224	20240711	150200	19681970	9240	9240	9240	9240	0
225	20240711	150100	19681970	9240	9240	9240	9240	0
226	20240711	150000	19681970	9240	9240	9240	9240	6
227	20240711	145900	19626530	9240	9240	9240	9240	0
228	20240711	145800	19626530	9240	9240	9240	9240	0
229	20240711	145700	19626530	9240	9240	9240	9240	0
230	20240711	145600	19626530	9240	9240	9240	9240	0
231	20240711	145500	19626530	9240	9240	9240	9240	0
232	20240711	145400	19626530	9240	9240	9240	9240	0
233	20240711	145300	19626530	9240	9240	9240	9240	0
234	20240711	145200	19626530	9240	9240	9240	9240	0
235	20240711	145100	19626530	9240	9240	9240	9240	0
236	20240711	145000	19626530	9240	9240	9240	9240	0
237	20240711	144900	19626530	9240	9240	9240	9240	0
238	20240711	144800	19626530	9240	9240	9240	9240	0
239	20240711	144700	19626530	9240	9240	9240	9240	0
240	20240711	144600	19626530	9240	9240	9240	9240	0
241	20240711	144500	19626530	9240	9240	9240	9240	11
242	20240711	144400	19524890	9240	9220	9240	9220	29
243	20240711	144300	19256950	9230	9230	9230	9230	0
244	20240711	144200	19256950	9230	9230	9230	9230	0
245	20240711	144100	19256950	9230	9230	9230	9230	0
246	20240711	144000	19256950	9230	9230	9230	9230	244
247	20240711	143900	17004830	9230	9230	9230	9230	82
248	20240711	143800	16247970	9240	9240	9240	9240	13
249	20240711	143700	16127850	9240	9240	9240	9240	32
250	20240711	143600	15832170	9250	9250	9250	9250	0
251	20240711	143500	15832170	9250	9250	9250	9250	76
252	20240711	143400	15129170	9250	9250	9250	9250	0
253	20240711	143300	15129170	9250	9250	9250	9250	115
254	20240711	143200	14065420	9260	9260	9260	9260	0
255	20240711	143100	14065420	9260	9260	9260	9260	4
256	20240711	143000	14028380	9260	9260	9260	9260	5
257	20240711	142900	13982080	9260	9260	9260	9260	0
258	20240711	142800	13982080	9260	9260	9260	9260	1
259	20240711	142700	13972820	9270	9260	9270	9260	7
260	20240711	142600	13907990	9250	9250	9250	9250	0
261	20240711	142500	13907990	9250	9250	9250	9250	0
262	20240711	142400	13907990	9250	9250	9250	9250	2
263	20240711	142300	13889490	9250	9250	9250	9250	0
264	20240711	142200	13889490	9250	9250	9250	9250	0
265	20240711	142100	13889490	9250	9250	9250	9250	0
266	20240711	142000	13889490	9250	9250	9250	9250	91
267	20240711	141900	13047740	9250	9250	9250	9250	0
268	20240711	141800	13047740	9250	9250	9250	9250	0
269	20240711	141700	13047740	9250	9250	9250	9250	0
270	20240711	141600	13047740	9250	9250	9250	9250	0
271	20240711	141500	13047740	9250	9250	9250	9250	0
272	20240711	141400	13047740	9250	9250	9250	9250	0
273	20240711	141300	13047740	9250	9250	9250	9250	0
274	20240711	141200	13047740	9250	9250	9250	9250	351
275	20240711	141100	9800990	9240	9240	9240	9240	0
276	20240711	141000	9800990	9240	9240	9240	9240	37
277	20240711	140900	9459110	9240	9240	9240	9240	1
278	20240711	140800	9449870	9240	9240	9240	9240	0
279	20240711	140700	9449870	9240	9240	9240	9240	0
280	20240711	140600	9449870	9240	9240	9240	9240	0
281	20240711	140500	9449870	9240	9240	9240	9240	0
282	20240711	140400	9449870	9240	9240	9240	9240	0
283	20240711	140300	9449870	9240	9240	9240	9240	0
284	20240711	140200	9449870	9240	9240	9240	9240	0
285	20240711	140100	9449870	9240	9240	9240	9240	0
286	20240711	140000	9449870	9240	9240	9240	9240	0
287	20240711	135900	9449870	9240	9240	9240	9240	0
288	20240711	135800	9449870	9240	9240	9240	9240	1
289	20240711	135700	9440630	9230	9230	9230	9230	0
290	20240711	135600	9440630	9230	9230	9230	9230	0
291	20240711	135500	9440630	9230	9230	9230	9230	1
292	20240711	135400	9431400	9240	9240	9240	9240	0
293	20240711	135300	9431400	9240	9240	9240	9240	0
294	20240711	135200	9431400	9240	9240	9240	9240	20
295	20240711	135100	9246600	9240	9240	9240	9240	20
296	20240711	135000	9061800	9240	9240	9240	9240	0
297	20240711	134900	9061800	9240	9240	9240	9240	100
298	20240711	134800	8137800	9240	9240	9240	9240	0
299	20240711	134700	8137800	9240	9240	9240	9240	0
300	20240711	134600	8137800	9240	9240	9240	9240	0
301	20240711	134500	8137800	9240	9240	9240	9240	0
302	20240711	134400	8137800	9240	9240	9240	9240	0
303	20240711	134300	8137800	9240	9240	9240	9240	0
304	20240711	134200	8137800	9240	9240	9240	9240	0
305	20240711	134100	8137800	9240	9240	9240	9240	0
306	20240711	134000	8137800	9240	9240	9240	9240	0
307	20240711	133900	8137800	9240	9240	9240	9240	0
308	20240711	133800	8137800	9240	9240	9240	9240	0
309	20240711	133700	8137800	9240	9240	9240	9240	0
310	20240711	133600	8137800	9240	9240	9240	9240	0
311	20240711	133500	8137800	9240	9240	9240	9240	0
312	20240711	133400	8137800	9240	9240	9240	9240	0
313	20240711	133300	8137800	9240	9240	9240	9240	0
314	20240711	133200	8137800	9240	9240	9240	9240	0
315	20240711	133100	8137800	9240	9240	9240	9240	0
316	20240711	133000	8137800	9240	9240	9240	9240	0
317	20240711	132900	8137800	9240	9240	9240	9240	1
318	20240711	132800	8128560	9240	9240	9240	9240	0
319	20240711	132700	8128560	9240	9240	9240	9240	0
320	20240711	132600	8128560	9240	9240	9240	9240	0
321	20240711	132500	8128560	9240	9240	9240	9240	0
322	20240711	132400	8128560	9240	9240	9240	9240	200
323	20240711	132300	6280560	9240	9240	9240	9240	6
324	20240711	132200	6225120	9240	9240	9240	9240	0
325	20240711	132100	6225120	9240	9240	9240	9240	0
326	20240711	132000	6225120	9240	9240	9240	9240	0
327	20240711	131900	6225120	9240	9240	9240	9240	0
328	20240711	131800	6225120	9240	9240	9240	9240	0
329	20240711	131700	6225120	9240	9240	9240	9240	0
330	20240711	131600	6225120	9240	9240	9240	9240	1
331	20240711	131500	6215880	9230	9230	9230	9230	0
332	20240711	131400	6215880	9230	9230	9230	9230	0
333	20240711	131300	6215880	9230	9230	9230	9230	0
334	20240711	131200	6215880	9230	9230	9230	9230	0
335	20240711	131100	6215880	9230	9230	9230	9230	18
336	20240711	131000	6049740	9230	9230	9230	9230	0
337	20240711	130900	6049740	9230	9230	9230	9230	0
338	20240711	130800	6049740	9230	9230	9230	9230	0
339	20240711	130700	6049740	9230	9230	9230	9230	0
340	20240711	130600	6049740	9230	9230	9230	9230	0
341	20240711	130500	6049740	9230	9230	9230	9230	0
342	20240711	130400	6049740	9230	9230	9230	9230	0
343	20240711	130300	6049740	9230	9230	9230	9230	0
344	20240711	130200	6049740	9230	9230	9230	9230	0
345	20240711	130100	6049740	9230	9230	9230	9230	0
346	20240711	130000	6049740	9230	9230	9230	9230	0
347	20240711	125900	6049740	9230	9230	9230	9230	0
348	20240711	125800	6049740	9230	9230	9230	9230	0
349	20240711	125700	6049740	9230	9230	9230	9230	0
350	20240711	125600	6049740	9230	9230	9230	9230	0
351	20240711	125500	6049740	9230	9230	9230	9230	0
352	20240711	125400	6049740	9230	9230	9230	9230	0
353	20240711	125300	6049740	9230	9230	9230	9230	0
354	20240711	125200	6049740	9230	9230	9230	9230	0
355	20240711	125100	6049740	9230	9230	9230	9230	0
356	20240711	125000	6049740	9230	9230	9230	9230	0
357	20240711	124900	6049740	9230	9230	9230	9230	0
358	20240711	124800	6049740	9230	9230	9230	9230	0
359	20240711	124700	6049740	9230	9230	9230	9230	0
360	20240711	124600	6049740	9230	9230	9230	9230	7
361	20240711	124500	5985130	9230	9230	9230	9230	0
362	20240711	124400	5985130	9230	9230	9230	9230	0
363	20240711	124300	5985130	9230	9230	9230	9230	0
364	20240711	124200	5985130	9230	9230	9230	9230	0
365	20240711	124100	5985130	9230	9230	9230	9230	1
366	20240711	124000	5975900	9220	9220	9220	9220	0
367	20240711	123900	5975900	9220	9220	9220	9220	0
368	20240711	123800	5975900	9220	9220	9220	9220	0
369	20240711	123700	5975900	9220	9220	9220	9220	155
370	20240711	123600	4546800	9230	9230	9230	9230	0
371	20240711	123500	4546800	9230	9230	9230	9230	0
372	20240711	123400	4546800	9230	9230	9230	9230	0
373	20240711	123300	4546800	9230	9230	9230	9230	0
374	20240711	123200	4546800	9230	9230	9230	9230	0
375	20240711	123100	4546800	9230	9230	9230	9230	0
376	20240711	123000	4546800	9230	9230	9230	9230	0
377	20240711	122900	4546800	9230	9230	9230	9230	0
378	20240711	122800	4546800	9230	9230	9230	9230	6
379	20240711	122700	4491420	9230	9230	9230	9230	0
380	20240711	122600	4491420	9230	9230	9230	9230	0
381	20240711	122500	4491420	9230	9230	9230	9230	0
382	20240711	122400	4491420	9230	9230	9230	9230	0
383	20240711	122300	4491420	9230	9230	9230	9230	0
384	20240711	122200	4491420	9230	9230	9230	9230	0
385	20240711	122100	4491420	9230	9230	9230	9230	0
386	20240711	122000	4491420	9230	9230	9230	9230	0
387	20240711	121900	4491420	9230	9230	9230	9230	0
388	20240711	121800	4491420	9230	9230	9230	9230	0
389	20240711	121700	4491420	9230	9230	9230	9230	0
390	20240711	121600	4491420	9230	9230	9230	9230	0
391	20240711	121500	4491420	9230	9230	9230	9230	0
392	20240711	121400	4491420	9230	9230	9230	9230	0
393	20240711	121300	4491420	9230	9230	9230	9230	0
394	20240711	121200	4491420	9230	9230	9230	9230	0
395	20240711	121100	4491420	9230	9230	9230	9230	0
396	20240711	121000	4491420	9230	9230	9230	9230	0
397	20240711	120900	4491420	9230	9230	9230	9230	0
398	20240711	120800	4491420	9230	9230	9230	9230	0
399	20240711	120700	4491420	9230	9230	9230	9230	0
400	20240711	120600	4491420	9230	9230	9230	9230	0
401	20240711	120500	4491420	9230	9230	9230	9230	0
402	20240711	120400	4491420	9230	9230	9230	9230	0
403	20240711	120300	4491420	9230	9230	9230	9230	0
404	20240711	120200	4491420	9230	9230	9230	9230	0
405	20240711	120100	4491420	9230	9230	9230	9230	0
406	20240711	120000	4491420	9230	9230	9230	9230	0
407	20240711	115900	4491420	9230	9230	9230	9230	0
408	20240711	115800	4491420	9230	9230	9230	9230	0
409	20240711	115700	4491420	9230	9230	9230	9230	1
410	20240711	115600	4482190	9220	9220	9220	9220	0
411	20240711	115500	4482190	9220	9220	9220	9220	1
412	20240711	115400	4472970	9230	9230	9230	9230	0
413	20240711	115300	4472970	9230	9230	9230	9230	0
414	20240711	115200	4472970	9230	9230	9230	9230	0
415	20240711	115100	4472970	9230	9230	9230	9230	0
416	20240711	115000	4472970	9230	9230	9230	9230	1
417	20240711	114900	4463740	9230	9230	9230	9230	0
418	20240711	114800	4463740	9230	9230	9230	9230	0
419	20240711	114700	4463740	9230	9230	9230	9230	0
420	20240711	114600	4463740	9230	9230	9230	9230	0
421	20240711	114500	4463740	9230	9230	9230	9230	0
422	20240711	114400	4463740	9230	9230	9230	9230	0
423	20240711	114300	4463740	9230	9230	9230	9230	0
424	20240711	114200	4463740	9230	9230	9230	9230	0
425	20240711	114100	4463740	9230	9230	9230	9230	0
426	20240711	114000	4463740	9230	9230	9230	9230	0
427	20240711	113900	4463740	9230	9230	9230	9230	0
428	20240711	113800	4463740	9230	9230	9230	9230	0
429	20240711	113700	4463740	9230	9230	9230	9230	1
430	20240711	113600	4454510	9230	9230	9230	9230	0
431	20240711	113500	4454510	9230	9230	9230	9230	0
432	20240711	113400	4454510	9230	9230	9230	9230	0
433	20240711	113300	4454510	9230	9230	9230	9230	1
434	20240711	113200	4445280	9230	9230	9230	9230	0
435	20240711	113100	4445280	9230	9230	9230	9230	0
436	20240711	113000	4445280	9230	9230	9230	9230	0
437	20240711	112900	4445280	9230	9230	9230	9230	0
438	20240711	112800	4445280	9230	9230	9230	9230	1
439	20240711	112700	4436050	9230	9230	9230	9230	1
440	20240711	112600	4426820	9230	9230	9230	9230	0
441	20240711	112500	4426820	9230	9230	9230	9230	0
442	20240711	112400	4426820	9230	9230	9230	9230	50
443	20240711	112300	3965320	9230	9230	9230	9230	0
444	20240711	112200	3965320	9230	9230	9230	9230	0
445	20240711	112100	3965320	9230	9230	9230	9230	0
446	20240711	112000	3965320	9230	9230	9230	9230	0
447	20240711	111900	3965320	9230	9230	9230	9230	0
448	20240711	111800	3965320	9230	9230	9230	9230	0
449	20240711	111700	3965320	9230	9230	9230	9230	0
450	20240711	111600	3965320	9230	9230	9230	9230	1
451	20240711	111500	3956090	9230	9230	9230	9230	0
452	20240711	111400	3956090	9230	9230	9230	9230	0
453	20240711	111300	3956090	9230	9230	9230	9230	0
454	20240711	111200	3956090	9230	9230	9230	9230	0
455	20240711	111100	3956090	9230	9230	9230	9230	0
456	20240711	111000	3956090	9230	9230	9230	9230	0
457	20240711	110900	3956090	9230	9230	9230	9230	0
458	20240711	110800	3956090	9230	9230	9230	9230	0
459	20240711	110700	3956090	9230	9230	9230	9230	0
460	20240711	110600	3956090	9230	9230	9230	9230	0
461	20240711	110500	3956090	9230	9230	9230	9230	0
462	20240711	110400	3956090	9230	9230	9230	9230	1
463	20240711	110300	3946860	9220	9220	9220	9220	0
464	20240711	110200	3946860	9220	9220	9220	9220	0
465	20240711	110100	3946860	9220	9220	9220	9220	0
466	20240711	110000	3946860	9220	9220	9220	9220	0
467	20240711	105900	3946860	9220	9220	9220	9220	0
468	20240711	105800	3946860	9220	9220	9220	9220	0
469	20240711	105700	3946860	9220	9220	9220	9220	0
470	20240711	105600	3946860	9220	9220	9220	9220	0
471	20240711	105500	3946860	9220	9220	9220	9220	1
472	20240711	105400	3937640	9240	9240	9240	9240	0
473	20240711	105300	3937640	9240	9240	9240	9240	0
474	20240711	105200	3937640	9240	9240	9240	9240	0
475	20240711	105100	3937640	9240	9240	9240	9240	0
476	20240711	105000	3937640	9240	9240	9240	9240	0
477	20240711	104900	3937640	9240	9240	9240	9240	0
478	20240711	104800	3937640	9240	9240	9240	9240	0
479	20240711	104700	3937640	9240	9240	9240	9240	0
480	20240711	104600	3937640	9240	9240	9240	9240	0
481	20240711	104500	3937640	9240	9240	9240	9240	0
482	20240711	104400	3937640	9240	9240	9240	9240	0
483	20240711	104300	3937640	9240	9240	9240	9240	0
484	20240711	104200	3937640	9240	9240	9240	9240	0
485	20240711	104100	3937640	9240	9240	9240	9240	0
486	20240711	104000	3937640	9240	9240	9240	9240	0
487	20240711	103900	3937640	9240	9240	9240	9240	0
488	20240711	103800	3937640	9240	9240	9240	9240	0
489	20240711	103700	3937640	9240	9240	9240	9240	0
490	20240711	103600	3937640	9240	9240	9240	9240	0
491	20240711	103500	3937640	9240	9240	9240	9240	0
492	20240711	103400	3937640	9240	9240	9240	9240	0
493	20240711	103300	3937640	9240	9240	9240	9240	0
494	20240711	103200	3937640	9240	9240	9240	9240	0
495	20240711	103100	3937640	9240	9230	9240	9230	2
496	20240711	103000	3919170	9230	9230	9230	9230	0
497	20240711	102900	3919170	9230	9230	9230	9230	0
498	20240711	102800	3919170	9230	9230	9230	9230	1
499	20240711	102700	3909940	9240	9240	9240	9240	0
500	20240711	102600	3909940	9240	9240	9240	9240	0
501	20240711	102500	3909940	9240	9240	9240	9240	0
502	20240711	102400	3909940	9240	9240	9240	9240	0
503	20240711	102300	3909940	9240	9240	9240	9240	0
504	20240711	102200	3909940	9240	9240	9240	9240	0
505	20240711	102100	3909940	9240	9240	9240	9240	0
506	20240711	102000	3909940	9240	9240	9240	9240	0
507	20240711	101900	3909940	9240	9240	9240	9240	0
508	20240711	101800	3909940	9240	9240	9240	9240	0
509	20240711	101700	3909940	9240	9240	9240	9240	0
510	20240711	101600	3909940	9240	9240	9240	9240	2
511	20240711	101500	3891460	9240	9240	9240	9240	0
512	20240711	101400	3891460	9240	9240	9240	9240	0
513	20240711	101300	3891460	9240	9240	9240	9240	0
514	20240711	101200	3891460	9240	9240	9240	9240	0
515	20240711	101100	3891460	9240	9240	9240	9240	0
516	20240711	101000	3891460	9240	9240	9240	9240	0
517	20240711	100900	3891460	9240	9240	9240	9240	0
518	20240711	100800	3891460	9240	9240	9240	9240	0
519	20240711	100700	3891460	9240	9240	9240	9240	1
520	20240711	100600	3882220	9230	9230	9230	9230	0
521	20240711	100500	3882220	9230	9230	9230	9230	0
522	20240711	100400	3882220	9230	9230	9230	9230	44
523	20240711	100300	3476100	9230	9230	9230	9230	0
524	20240711	100200	3476100	9230	9230	9230	9230	6
525	20240711	100100	3420720	9230	9230	9230	9230	10
526	20240711	100000	3328420	9230	9230	9230	9230	0
527	20240711	095900	3328420	9230	9230	9230	9230	0
528	20240711	095800	3328420	9230	9230	9230	9230	0
529	20240711	095700	3328420	9230	9230	9230	9230	0
530	20240711	095600	3328420	9230	9230	9230	9230	0
531	20240711	095500	3328420	9230	9230	9230	9230	1
532	20240711	095400	3319190	9210	9210	9210	9210	0
533	20240711	095300	3319190	9210	9210	9210	9210	13
534	20240711	095200	3199460	9210	9230	9230	9210	125
535	20240711	095100	2046860	9230	9230	9230	9230	0
536	20240711	095000	2046860	9230	9230	9230	9230	26
537	20240711	094900	1806880	9230	9230	9230	9230	49
538	20240711	094800	1354610	9230	9230	9230	9230	0
539	20240711	094700	1354610	9230	9230	9230	9230	0
540	20240711	094600	1354610	9230	9230	9230	9230	0
541	20240711	094500	1354610	9230	9230	9230	9230	0
542	20240711	094400	1354610	9230	9230	9230	9230	0
543	20240711	094300	1354610	9230	9230	9230	9230	0
544	20240711	094200	1354610	9230	9230	9230	9230	0
545	20240711	094100	1354610	9230	9230	9230	9230	0
546	20240711	094000	1354610	9230	9230	9230	9230	0
547	20240711	093900	1354610	9230	9230	9230	9230	0
548	20240711	093800	1354610	9230	9230	9230	9230	0
549	20240711	093700	1354610	9230	9230	9230	9230	0
550	20240711	093600	1354610	9230	9230	9230	9230	0
551	20240711	093500	1354610	9230	9230	9230	9230	0
552	20240711	093400	1354610	9230	9230	9230	9230	0
553	20240711	093300	1354610	9230	9230	9230	9230	0
554	20240711	093200	1354610	9230	9230	9230	9230	0
555	20240711	093100	1354610	9230	9230	9230	9230	0
556	20240711	093000	1354610	9230	9230	9230	9230	0
557	20240711	092900	1354610	9230	9230	9230	9230	0
558	20240711	092800	1354610	9230	9230	9230	9230	0
559	20240711	092700	1354610	9230	9230	9230	9230	0
560	20240711	092600	1354610	9230	9230	9230	9230	0
561	20240711	092500	1354610	9230	9230	9230	9230	0
562	20240711	092400	1354610	9230	9230	9230	9230	0
563	20240711	092300	1354610	9230	9230	9230	9230	0
564	20240711	092200	1354610	9230	9230	9230	9230	0
565	20240711	092100	1354610	9230	9230	9230	9230	0
566	20240711	092000	1354610	9230	9230	9230	9230	0
567	20240711	091900	1354610	9230	9230	9230	9230	0
568	20240711	091800	1354610	9230	9230	9230	9230	0
569	20240711	091700	1354610	9230	9230	9230	9230	0
570	20240711	091600	1354610	9230	9230	9230	9230	1
571	20240711	091500	1345380	9200	9200	9200	9200	0
572	20240711	091400	1345380	9200	9200	9200	9200	0
573	20240711	091300	1345380	9200	9230	9230	9200	79
574	20240711	091200	618420	9240	9240	9240	9240	1
575	20240711	091100	609180	9230	9230	9230	9230	1
576	20240711	091000	599950	9230	9230	9230	9230	0
577	20240711	090900	599950	9230	9230	9230	9230	0
578	20240711	090800	599950	9230	9230	9230	9230	0
579	20240711	090700	599950	9230	9230	9230	9230	0
580	20240711	090600	599950	9230	9230	9230	9230	0
581	20240711	090500	599950	9230	9230	9230	9230	0
582	20240711	090400	599950	9230	9230	9230	9230	0
583	20240711	090300	599950	9230	9230	9230	9230	1
584	20240711	090200	590720	9230	9230	9230	9230	0
585	20240711	090100	590720	9230	9230	9230	9230	0
586	20240711	090000	590720	9230	9230	9230	9230	64