KissMeData/002460/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	183700	22529640	9150	9150	9150	9150	76
3	20240723	183600	22529640	9150	9150	9150	9150	0
4	20240723	183500	22529640	9150	9150	9150	9150	0
5	20240723	183400	22529640	9150	9150	9150	9150	0
6	20240723	183300	22529640	9150	9150	9150	9150	0
7	20240723	183200	22529640	9150	9150	9150	9150	0
8	20240723	183100	22529640	9150	9150	9150	9150	0
9	20240723	183000	22529640	9150	9150	9150	9150	0
10	20240723	182900	22529640	9150	9150	9150	9150	0
11	20240723	182800	22529640	9150	9150	9150	9150	0
12	20240723	182700	22529640	9150	9150	9150	9150	0
13	20240723	182600	22529640	9150	9150	9150	9150	0
14	20240723	182500	22529640	9150	9150	9150	9150	0
15	20240723	182400	22529640	9150	9150	9150	9150	0
16	20240723	182300	22529640	9150	9150	9150	9150	0
17	20240723	182200	22529640	9150	9150	9150	9150	0
18	20240723	182100	22529640	9150	9150	9150	9150	0
19	20240723	182000	22529640	9150	9150	9150	9150	0
20	20240723	181900	22529640	9150	9150	9150	9150	0
21	20240723	181800	22529640	9150	9150	9150	9150	0
22	20240723	181700	22529640	9150	9150	9150	9150	0
23	20240723	181600	22529640	9150	9150	9150	9150	0
24	20240723	181500	22529640	9150	9150	9150	9150	0
25	20240723	181400	22529640	9150	9150	9150	9150	0
26	20240723	181300	22529640	9150	9150	9150	9150	0
27	20240723	181200	22529640	9150	9150	9150	9150	0
28	20240723	181100	22529640	9150	9150	9150	9150	0
29	20240723	181000	22529640	9150	9150	9150	9150	0
30	20240723	180900	22529640	9150	9150	9150	9150	0
31	20240723	180800	22529640	9150	9150	9150	9150	0
32	20240723	180700	22529640	9150	9150	9150	9150	76
33	20240723	180600	22529640	9150	9150	9150	9150	0
34	20240723	180500	22529640	9150	9150	9150	9150	0
35	20240723	180400	22529640	9150	9150	9150	9150	0
36	20240723	180300	22529640	9150	9150	9150	9150	0
37	20240723	180200	22529640	9150	9150	9150	9150	0
38	20240723	180100	22529640	9150	9150	9150	9150	0
39	20240723	180000	22529640	9150	9150	9150	9150	0
40	20240723	175900	22529640	9150	9150	9150	9150	0
41	20240723	175800	22529640	9150	9150	9150	9150	0
42	20240723	175700	22529640	9150	9150	9150	9150	0
43	20240723	175600	22529640	9150	9150	9150	9150	0
44	20240723	175500	22529640	9150	9150	9150	9150	0
45	20240723	175400	22529640	9150	9150	9150	9150	0
46	20240723	175300	22529640	9150	9150	9150	9150	0
47	20240723	175200	22529640	9150	9150	9150	9150	0
48	20240723	175100	22529640	9150	9150	9150	9150	0
49	20240723	175000	22529640	9150	9150	9150	9150	0
50	20240723	174900	22529640	9150	9150	9150	9150	0
51	20240723	174800	22529640	9150	9150	9150	9150	0
52	20240723	174700	22529640	9150	9150	9150	9150	0
53	20240723	174600	22529640	9150	9150	9150	9150	0
54	20240723	174500	22529640	9150	9150	9150	9150	0
55	20240723	174400	22529640	9150	9150	9150	9150	0
56	20240723	174300	22529640	9150	9150	9150	9150	0
57	20240723	174200	22529640	9150	9150	9150	9150	0
58	20240723	174100	22529640	9150	9150	9150	9150	0
59	20240723	174000	22529640	9150	9150	9150	9150	0
60	20240723	173900	22529640	9150	9150	9150	9150	0
61	20240723	173800	22529640	9150	9150	9150	9150	0
62	20240723	173700	22529640	9150	9150	9150	9150	76
63	20240723	173600	22529640	9150	9150	9150	9150	0
64	20240723	173500	22529640	9150	9150	9150	9150	0
65	20240723	173400	22529640	9150	9150	9150	9150	0
66	20240723	173300	22529640	9150	9150	9150	9150	0
67	20240723	173200	22529640	9150	9150	9150	9150	0
68	20240723	173100	22529640	9150	9150	9150	9150	0
69	20240723	173000	22529640	9150	9150	9150	9150	0
70	20240723	172900	22529640	9150	9150	9150	9150	0
71	20240723	172800	22529640	9150	9150	9150	9150	0
72	20240723	172700	22529640	9150	9150	9150	9150	0
73	20240723	172600	22529640	9150	9150	9150	9150	0
74	20240723	172500	22529640	9150	9150	9150	9150	0
75	20240723	172400	22529640	9150	9150	9150	9150	0
76	20240723	172300	22529640	9150	9150	9150	9150	0
77	20240723	172200	22529640	9150	9150	9150	9150	0
78	20240723	172100	22529640	9150	9150	9150	9150	0
79	20240723	172000	22529640	9150	9150	9150	9150	0
80	20240723	171900	22529640	9150	9150	9150	9150	0
81	20240723	171800	22529640	9150	9150	9150	9150	0
82	20240723	171700	22529640	9150	9150	9150	9150	0
83	20240723	171600	22529640	9150	9150	9150	9150	0
84	20240723	171500	22529640	9150	9150	9150	9150	0
85	20240723	171400	22529640	9150	9150	9150	9150	0
86	20240723	171300	22529640	9150	9150	9150	9150	0
87	20240723	171200	22529640	9150	9150	9150	9150	0
88	20240723	171100	22529640	9150	9150	9150	9150	0
89	20240723	171000	22529640	9150	9150	9150	9150	0
90	20240723	170900	22529640	9150	9150	9150	9150	0
91	20240723	170800	22529640	9150	9150	9150	9150	0
92	20240723	170700	22529640	9150	9150	9150	9150	76
93	20240723	170600	22529640	9150	9150	9150	9150	0
94	20240723	170500	22529640	9150	9150	9150	9150	0
95	20240723	170400	22529640	9150	9150	9150	9150	0
96	20240723	170300	22529640	9150	9150	9150	9150	0
97	20240723	170200	22529640	9150	9150	9150	9150	0
98	20240723	170100	22529640	9150	9150	9150	9150	0
99	20240723	170000	22529640	9150	9150	9150	9150	0
100	20240723	165900	22529640	9150	9150	9150	9150	0
101	20240723	165800	22529640	9150	9150	9150	9150	0
102	20240723	165700	22529640	9150	9150	9150	9150	0
103	20240723	165600	22529640	9150	9150	9150	9150	0
104	20240723	165500	22529640	9150	9150	9150	9150	0
105	20240723	165400	22529640	9150	9150	9150	9150	0
106	20240723	165300	22529640	9150	9150	9150	9150	0
107	20240723	165200	22529640	9150	9150	9150	9150	0
108	20240723	165100	22529640	9150	9150	9150	9150	0
109	20240723	165000	22529640	9150	9150	9150	9150	0
110	20240723	164900	22529640	9150	9150	9150	9150	0
111	20240723	164800	22529640	9150	9150	9150	9150	0
112	20240723	164700	22529640	9150	9150	9150	9150	0
113	20240723	164600	22529640	9150	9150	9150	9150	0
114	20240723	164500	22529640	9150	9150	9150	9150	0
115	20240723	164400	22529640	9150	9150	9150	9150	0
116	20240723	164300	22529640	9150	9150	9150	9150	0
117	20240723	164200	22529640	9150	9150	9150	9150	0
118	20240723	164100	22529640	9150	9150	9150	9150	0
119	20240723	164000	22529640	9150	9150	9150	9150	0
120	20240723	163900	22529640	9150	9150	9150	9150	0
121	20240723	163800	22529640	9150	9150	9150	9150	0
122	20240723	163700	22529640	9150	9150	9150	9150	76
123	20240723	163600	22529640	9150	9150	9150	9150	0
124	20240723	163500	22529640	9150	9150	9150	9150	0
125	20240723	163400	22529640	9150	9150	9150	9150	0
126	20240723	163300	22529640	9150	9150	9150	9150	0
127	20240723	163200	22529640	9150	9150	9150	9150	0
128	20240723	163100	22529640	9150	9150	9150	9150	0
129	20240723	163000	22529640	9150	9150	9150	9150	0
130	20240723	162900	22529640	9150	9150	9150	9150	0
131	20240723	162800	22529640	9150	9150	9150	9150	0
132	20240723	162700	22529640	9150	9150	9150	9150	0
133	20240723	162600	22529640	9150	9150	9150	9150	0
134	20240723	162500	22529640	9150	9150	9150	9150	0
135	20240723	162400	22529640	9150	9150	9150	9150	0
136	20240723	162300	22529640	9150	9150	9150	9150	0
137	20240723	162200	22529640	9150	9150	9150	9150	0
138	20240723	162100	22529640	9150	9150	9150	9150	0
139	20240723	162000	22529640	9150	9150	9150	9150	0
140	20240723	161900	22529640	9150	9150	9150	9150	0
141	20240723	161800	22529640	9150	9150	9150	9150	0
142	20240723	161700	22529640	9150	9150	9150	9150	0
143	20240723	161600	22529640	9150	9150	9150	9150	0
144	20240723	161500	22529640	9150	9150	9150	9150	0
145	20240723	161400	22529640	9150	9150	9150	9150	0
146	20240723	161300	22529640	9150	9150	9150	9150	0
147	20240723	161200	22529640	9150	9150	9150	9150	0
148	20240723	161100	22529640	9150	9150	9150	9150	0
149	20240723	161000	22529640	9150	9150	9150	9150	0
150	20240723	160900	22529640	9150	9150	9150	9150	0
151	20240723	160800	22529640	9150	9150	9150	9150	0
152	20240723	160700	22529640	9150	9150	9150	9150	76
153	20240723	160600	22529640	9150	9150	9150	9150	0
154	20240723	160500	22529640	9150	9150	9150	9150	0
155	20240723	160400	22529640	9150	9150	9150	9150	0
156	20240723	160300	22529640	9150	9150	9150	9150	0
157	20240723	160200	22529640	9150	9150	9150	9150	0
158	20240723	160100	22529640	9150	9150	9150	9150	0
159	20240723	160000	22529640	9150	9150	9150	9150	0
160	20240723	155900	22529640	9150	9150	9150	9150	0
161	20240723	155800	22529640	9150	9150	9150	9150	0
162	20240723	155700	22529640	9150	9150	9150	9150	0
163	20240723	155600	22529640	9150	9150	9150	9150	0
164	20240723	155500	22529640	9150	9150	9150	9150	0
165	20240723	155400	22529640	9150	9150	9150	9150	0
166	20240723	155300	22529640	9150	9150	9150	9150	0
167	20240723	155200	22529640	9150	9150	9150	9150	0
168	20240723	155100	22529640	9150	9150	9150	9150	0
169	20240723	155000	22529640	9150	9150	9150	9150	0
170	20240723	154900	22529640	9150	9150	9150	9150	0
171	20240723	154800	22529640	9150	9150	9150	9150	0
172	20240723	154700	22529640	9150	9150	9150	9150	0
173	20240723	154600	22529640	9150	9150	9150	9150	0
174	20240723	154500	22529640	9150	9150	9150	9150	0
175	20240723	154400	22529640	9150	9150	9150	9150	0
176	20240723	154300	22529640	9150	9150	9150	9150	0
177	20240723	154200	22529640	9150	9150	9150	9150	0
178	20240723	154100	22529640	9150	9150	9150	9150	0
179	20240723	154000	22529640	9150	9150	9150	9150	0
180	20240723	153900	22529640	9150	9150	9150	9150	0
181	20240723	153800	22529640	9150	9150	9150	9150	0
182	20240723	153700	22529640	9150	9150	9150	9150	76
183	20240723	153600	22529640	9150	9150	9150	9150	0
184	20240723	153500	22529640	9150	9150	9150	9150	0
185	20240723	153400	22529640	9150	9150	9150	9150	0
186	20240723	153300	22529640	9150	9150	9150	9150	0
187	20240723	153200	22529640	9150	9150	9150	9150	0
188	20240723	153100	22529640	9150	9150	9150	9150	0
189	20240723	153000	22529640	9150	9150	9150	9150	76
190	20240723	152900	21834240	9170	9170	9170	9170	0
191	20240723	152800	21834240	9170	9170	9170	9170	0
192	20240723	152700	21834240	9170	9170	9170	9170	0
193	20240723	152600	21834240	9170	9170	9170	9170	0
194	20240723	152500	21834240	9170	9170	9170	9170	0
195	20240723	152400	21834240	9170	9170	9170	9170	0
196	20240723	152300	21834240	9170	9170	9170	9170	0
197	20240723	152200	21834240	9170	9170	9170	9170	0
198	20240723	152100	21834240	9170	9170	9170	9170	0
199	20240723	152000	21834240	9170	9170	9170	9170	0
200	20240723	151900	21834240	9170	9170	9170	9170	0
201	20240723	151800	21834240	9170	9170	9170	9170	0
202	20240723	151700	21834240	9170	9170	9170	9150	25
203	20240723	151600	21605370	9150	9150	9150	9150	0
204	20240723	151500	21605370	9150	9150	9150	9150	2
205	20240723	151400	21587070	9170	9170	9170	9170	2
206	20240723	151300	21568730	9150	9150	9150	9150	0
207	20240723	151200	21568730	9150	9150	9150	9150	0
208	20240723	151100	21568730	9150	9150	9150	9150	15
209	20240723	151000	21431480	9150	9150	9150	9150	45
210	20240723	150900	21019730	9150	9150	9150	9150	0
211	20240723	150800	21019730	9150	9150	9150	9150	0
212	20240723	150700	21019730	9150	9150	9150	9150	0
213	20240723	150600	21019730	9150	9150	9150	9150	0
214	20240723	150500	21019730	9150	9150	9150	9150	0
215	20240723	150400	21019730	9150	9150	9150	9150	0
216	20240723	150300	21019730	9150	9150	9150	9150	0
217	20240723	150200	21019730	9150	9150	9150	9150	23
218	20240723	150100	20809280	9150	9150	9150	9150	0
219	20240723	150000	20809280	9150	9150	9150	9150	0
220	20240723	145900	20809280	9150	9150	9150	9150	0
221	20240723	145800	20809280	9150	9150	9150	9150	0
222	20240723	145700	20809280	9150	9150	9150	9150	0
223	20240723	145600	20809280	9150	9150	9150	9150	0
224	20240723	145500	20809280	9150	9150	9150	9150	0
225	20240723	145400	20809280	9150	9150	9150	9150	0
226	20240723	145300	20809280	9150	9150	9150	9150	0
227	20240723	145200	20809280	9150	9150	9150	9150	0
228	20240723	145100	20809280	9150	9150	9150	9150	0
229	20240723	145000	20809280	9150	9150	9150	9150	0
230	20240723	144900	20809280	9150	9150	9150	9150	0
231	20240723	144800	20809280	9150	9150	9150	9150	0
232	20240723	144700	20809280	9150	9150	9150	9150	0
233	20240723	144600	20809280	9150	9150	9150	9150	0
234	20240723	144500	20809280	9150	9150	9150	9150	0
235	20240723	144400	20809280	9150	9150	9150	9150	0
236	20240723	144300	20809280	9150	9150	9150	9150	0
237	20240723	144200	20809280	9150	9150	9150	9150	0
238	20240723	144100	20809280	9150	9150	9150	9150	1
239	20240723	144000	20800130	9150	9150	9150	9150	0
240	20240723	143900	20800130	9150	9150	9150	9150	0
241	20240723	143800	20800130	9150	9150	9150	9150	0
242	20240723	143700	20800130	9150	9160	9160	9150	54
243	20240723	143600	20305990	9160	9160	9160	9160	0
244	20240723	143500	20305990	9160	9160	9160	9160	0
245	20240723	143400	20305990	9160	9160	9160	9160	0
246	20240723	143300	20305990	9160	9160	9160	9160	0
247	20240723	143200	20305990	9160	9160	9160	9160	0
248	20240723	143100	20305990	9160	9160	9160	9160	0
249	20240723	143000	20305990	9160	9160	9160	9160	0
250	20240723	142900	20305990	9160	9160	9160	9160	0
251	20240723	142800	20305990	9160	9160	9160	9160	0
252	20240723	142700	20305990	9160	9160	9160	9160	1
253	20240723	142600	20296830	9160	9160	9160	9160	0
254	20240723	142500	20296830	9160	9160	9160	9160	0
255	20240723	142400	20296830	9160	9160	9160	9160	0
256	20240723	142300	20296830	9160	9160	9160	9160	0
257	20240723	142200	20296830	9160	9160	9160	9160	0
258	20240723	142100	20296830	9160	9160	9160	9160	9
259	20240723	142000	20214390	9160	9160	9160	9160	0
260	20240723	141900	20214390	9160	9160	9160	9160	0
261	20240723	141800	20214390	9160	9160	9160	9160	0
262	20240723	141700	20214390	9160	9160	9160	9160	0
263	20240723	141600	20214390	9160	9160	9160	9160	0
264	20240723	141500	20214390	9160	9160	9160	9160	5
265	20240723	141400	20168590	9150	9150	9150	9150	0
266	20240723	141300	20168590	9150	9150	9150	9150	0
267	20240723	141200	20168590	9150	9150	9150	9150	0
268	20240723	141100	20168590	9150	9150	9150	9150	0
269	20240723	141000	20168590	9150	9150	9150	9150	0
270	20240723	140900	20168590	9150	9150	9150	9150	0
271	20240723	140800	20168590	9150	9150	9150	9150	0
272	20240723	140700	20168590	9150	9150	9150	9150	0
273	20240723	140600	20168590	9150	9150	9150	9150	0
274	20240723	140500	20168590	9150	9150	9150	9150	0
275	20240723	140400	20168590	9150	9150	9150	9150	0
276	20240723	140300	20168590	9150	9150	9150	9150	0
277	20240723	140200	20168590	9150	9150	9150	9150	0
278	20240723	140100	20168590	9150	9150	9150	9150	0
279	20240723	140000	20168590	9150	9150	9150	9150	0
280	20240723	135900	20168590	9150	9150	9150	9150	0
281	20240723	135800	20168590	9150	9150	9150	9150	0
282	20240723	135700	20168590	9150	9150	9150	9150	0
283	20240723	135600	20168590	9150	9150	9150	9150	0
284	20240723	135500	20168590	9150	9150	9150	9150	0
285	20240723	135400	20168590	9150	9150	9150	9150	0
286	20240723	135300	20168590	9150	9150	9150	9150	0
287	20240723	135200	20168590	9150	9150	9150	9150	17
288	20240723	135100	20013040	9150	9150	9150	9150	0
289	20240723	135000	20013040	9150	9150	9150	9150	0
290	20240723	134900	20013040	9150	9150	9150	9150	0
291	20240723	134800	20013040	9150	9150	9150	9150	0
292	20240723	134700	20013040	9150	9150	9150	9150	0
293	20240723	134600	20013040	9150	9150	9150	9150	0
294	20240723	134500	20013040	9150	9150	9150	9150	0
295	20240723	134400	20013040	9150	9150	9150	9150	0
296	20240723	134300	20013040	9150	9150	9150	9150	0
297	20240723	134200	20013040	9150	9150	9150	9150	1
298	20240723	134100	20003890	9150	9150	9150	9150	0
299	20240723	134000	20003890	9150	9150	9150	9150	0
300	20240723	133900	20003890	9150	9150	9150	9150	0
301	20240723	133800	20003890	9150	9150	9150	9150	0
302	20240723	133700	20003890	9150	9150	9150	9150	0
303	20240723	133600	20003890	9150	9150	9150	9150	0
304	20240723	133500	20003890	9150	9150	9150	9150	0
305	20240723	133400	20003890	9150	9150	9150	9150	0
306	20240723	133300	20003890	9150	9150	9150	9150	0
307	20240723	133200	20003890	9150	9150	9150	9150	1
308	20240723	133100	19994740	9150	9150	9150	9150	1
309	20240723	133000	19985590	9150	9150	9150	9150	0
310	20240723	132900	19985590	9150	9150	9150	9150	1
311	20240723	132800	19976440	9150	9150	9150	9150	0
312	20240723	132700	19976440	9150	9150	9150	9150	0
313	20240723	132600	19976440	9150	9150	9150	9150	17
314	20240723	132500	19820890	9160	9160	9160	9160	0
315	20240723	132400	19820890	9160	9160	9160	9160	0
316	20240723	132300	19820890	9160	9160	9160	9160	0
317	20240723	132200	19820890	9160	9160	9160	9160	0
318	20240723	132100	19820890	9160	9160	9160	9160	0
319	20240723	132000	19820890	9160	9160	9160	9160	0
320	20240723	131900	19820890	9160	9160	9160	9160	0
321	20240723	131800	19820890	9160	9160	9160	9160	0
322	20240723	131700	19820890	9160	9160	9160	9160	0
323	20240723	131600	19820890	9160	9160	9160	9160	0
324	20240723	131500	19820890	9160	9160	9160	9160	0
325	20240723	131400	19820890	9160	9160	9160	9160	1
326	20240723	131300	19811730	9150	9150	9150	9150	91
327	20240723	131200	18979080	9150	9150	9150	9150	2
328	20240723	131100	18960780	9150	9150	9150	9150	0
329	20240723	131000	18960780	9150	9150	9150	9150	0
330	20240723	130900	18960780	9150	9150	9150	9150	11
331	20240723	130800	18860130	9150	9150	9150	9150	10
332	20240723	130700	18768630	9150	9150	9150	9150	0
333	20240723	130600	18768630	9150	9150	9150	9150	0
334	20240723	130500	18768630	9150	9150	9150	9150	0
335	20240723	130400	18768630	9150	9150	9150	9150	0
336	20240723	130300	18768630	9150	9150	9150	9150	0
337	20240723	130200	18768630	9150	9150	9150	9150	0
338	20240723	130100	18768630	9150	9150	9150	9150	0
339	20240723	130000	18768630	9150	9150	9150	9150	0
340	20240723	125900	18768630	9150	9150	9150	9150	0
341	20240723	125800	18768630	9150	9150	9150	9150	0
342	20240723	125700	18768630	9150	9150	9150	9150	0
343	20240723	125600	18768630	9150	9150	9150	9150	2
344	20240723	125500	18750330	9150	9150	9150	9150	0
345	20240723	125400	18750330	9150	9150	9150	9150	1
346	20240723	125300	18741180	9150	9150	9150	9150	0
347	20240723	125200	18741180	9150	9150	9150	9150	41
348	20240723	125100	18366030	9140	9140	9140	9140	0
349	20240723	125000	18366030	9140	9140	9140	9140	0
350	20240723	124900	18366030	9140	9140	9140	9140	0
351	20240723	124800	18366030	9140	9140	9140	9140	3
352	20240723	124700	18338610	9150	9150	9150	9150	0
353	20240723	124600	18338610	9150	9150	9150	9150	0
354	20240723	124500	18338610	9150	9150	9150	9150	0
355	20240723	124400	18338610	9150	9150	9150	9150	0
356	20240723	124300	18338610	9150	9150	9150	9150	0
357	20240723	124200	18338610	9150	9150	9150	9150	0
358	20240723	124100	18338610	9150	9150	9150	9150	0
359	20240723	124000	18338610	9150	9150	9150	9150	0
360	20240723	123900	18338610	9150	9150	9150	9150	0
361	20240723	123800	18338610	9150	9150	9150	9150	0
362	20240723	123700	18338610	9150	9150	9150	9150	0
363	20240723	123600	18338610	9150	9150	9150	9150	0
364	20240723	123500	18338610	9150	9150	9150	9150	0
365	20240723	123400	18338610	9150	9150	9150	9150	0
366	20240723	123300	18338610	9150	9150	9150	9150	0
367	20240723	123200	18338610	9150	9150	9150	9150	0
368	20240723	123100	18338610	9150	9150	9150	9150	0
369	20240723	123000	18338610	9150	9150	9150	9150	0
370	20240723	122900	18338610	9150	9150	9150	9150	0
371	20240723	122800	18338610	9150	9150	9150	9150	0
372	20240723	122700	18338610	9150	9150	9150	9150	0
373	20240723	122600	18338610	9150	9140	9150	9140	13
374	20240723	122500	18219690	9150	9150	9150	9150	2
375	20240723	122400	18201390	9150	9150	9150	9150	0
376	20240723	122300	18201390	9150	9150	9150	9150	0
377	20240723	122200	18201390	9150	9150	9150	9150	2
378	20240723	122100	18183090	9150	9150	9150	9150	0
379	20240723	122000	18183090	9150	9150	9150	9150	0
380	20240723	121900	18183090	9150	9150	9150	9150	0
381	20240723	121800	18183090	9150	9150	9150	9150	0
382	20240723	121700	18183090	9150	9150	9150	9150	0
383	20240723	121600	18183090	9150	9150	9150	9150	0
384	20240723	121500	18183090	9150	9150	9150	9150	0
385	20240723	121400	18183090	9150	9150	9150	9150	0
386	20240723	121300	18183090	9150	9150	9150	9150	0
387	20240723	121200	18183090	9150	9150	9150	9150	0
388	20240723	121100	18183090	9150	9150	9150	9150	0
389	20240723	121000	18183090	9150	9150	9150	9150	0
390	20240723	120900	18183090	9150	9180	9180	9150	164
391	20240723	120800	16682420	9180	9180	9180	9180	0
392	20240723	120700	16682420	9180	9180	9180	9180	0
393	20240723	120600	16682420	9180	9180	9180	9180	0
394	20240723	120500	16682420	9180	9180	9180	9180	0
395	20240723	120400	16682420	9180	9180	9180	9180	0
396	20240723	120300	16682420	9180	9180	9180	9180	0
397	20240723	120200	16682420	9180	9190	9190	9180	2
398	20240723	120100	16664050	9170	9170	9170	9170	1
399	20240723	120000	16654880	9190	9190	9190	9190	0
400	20240723	115900	16654880	9190	9190	9190	9190	0
401	20240723	115800	16654880	9190	9190	9190	9190	0
402	20240723	115700	16654880	9190	9190	9190	9190	0
403	20240723	115600	16654880	9190	9190	9190	9190	0
404	20240723	115500	16654880	9190	9170	9190	9170	4
405	20240723	115400	16618140	9160	9160	9160	9160	0
406	20240723	115300	16618140	9160	9160	9160	9160	0
407	20240723	115200	16618140	9160	9160	9160	9160	0
408	20240723	115100	16618140	9160	9160	9160	9160	0
409	20240723	115000	16618140	9160	9160	9160	9160	0
410	20240723	114900	16618140	9160	9160	9160	9160	1
411	20240723	114800	16608980	9190	9190	9190	9190	0
412	20240723	114700	16608980	9190	9190	9190	9190	0
413	20240723	114600	16608980	9190	9190	9190	9190	0
414	20240723	114500	16608980	9190	9190	9190	9190	0
415	20240723	114400	16608980	9190	9190	9190	9190	0
416	20240723	114300	16608980	9190	9190	9190	9190	0
417	20240723	114200	16608980	9190	9190	9190	9190	0
418	20240723	114100	16608980	9190	9190	9190	9190	0
419	20240723	114000	16608980	9190	9190	9190	9190	0
420	20240723	113900	16608980	9190	9190	9190	9190	0
421	20240723	113800	16608980	9190	9190	9190	9190	0
422	20240723	113700	16608980	9190	9190	9190	9190	0
423	20240723	113600	16608980	9190	9190	9190	9190	0
424	20240723	113500	16608980	9190	9190	9190	9190	0
425	20240723	113400	16608980	9190	9190	9190	9190	0
426	20240723	113300	16608980	9190	9170	9190	9170	2
427	20240723	113200	16590620	9190	9170	9190	9170	7
428	20240723	113100	16526310	9190	9190	9190	9190	0
429	20240723	113000	16526310	9190	9190	9190	9190	0
430	20240723	112900	16526310	9190	9190	9190	9190	0
431	20240723	112800	16526310	9190	9190	9190	9190	0
432	20240723	112700	16526310	9190	9190	9190	9190	0
433	20240723	112600	16526310	9190	9190	9190	9190	0
434	20240723	112500	16526310	9190	9190	9190	9190	0
435	20240723	112400	16526310	9190	9190	9190	9190	0
436	20240723	112300	16526310	9190	9190	9190	9190	0
437	20240723	112200	16526310	9190	9170	9190	9170	2
438	20240723	112100	16507950	9190	9190	9190	9190	0
439	20240723	112000	16507950	9190	9190	9190	9190	0
440	20240723	111900	16507950	9190	9190	9190	9190	0
441	20240723	111800	16507950	9190	9190	9190	9190	0
442	20240723	111700	16507950	9190	9190	9190	9190	0
443	20240723	111600	16507950	9190	9190	9190	9190	0
444	20240723	111500	16507950	9190	9190	9190	9190	0
445	20240723	111400	16507950	9190	9190	9190	9190	0
446	20240723	111300	16507950	9190	9190	9190	9190	0
447	20240723	111200	16507950	9190	9170	9190	9170	11
448	20240723	111100	16406880	9190	9190	9190	9190	0
449	20240723	111000	16406880	9190	9190	9190	9190	0
450	20240723	110900	16406880	9190	9190	9190	9190	0
451	20240723	110800	16406880	9190	9190	9190	9190	0
452	20240723	110700	16406880	9190	9190	9190	9190	0
453	20240723	110600	16406880	9190	9190	9190	9190	0
454	20240723	110500	16406880	9190	9170	9190	9170	11
455	20240723	110400	16305810	9190	9190	9190	9190	0
456	20240723	110300	16305810	9190	9190	9190	9190	0
457	20240723	110200	16305810	9190	9180	9190	9180	50
458	20240723	110100	15846800	9170	9170	9170	9170	1
459	20240723	110000	15837630	9190	9190	9190	9190	0
460	20240723	105900	15837630	9190	9190	9190	9190	1
461	20240723	105800	15828440	9170	9170	9190	9170	17
462	20240723	105700	15672390	9190	9170	9190	9170	18
463	20240723	105600	15507150	9190	9170	9200	9160	28
464	20240723	105500	15250400	9160	9160	9160	9160	1
465	20240723	105400	15241240	9200	9200	9200	9200	0
466	20240723	105300	15241240	9200	9200	9200	9170	3
467	20240723	105200	15213670	9170	9170	9170	9170	1
468	20240723	105100	15204500	9200	9200	9200	9200	0
469	20240723	105000	15204500	9200	9200	9200	9200	0
470	20240723	104900	15204500	9200	9200	9200	9200	0
471	20240723	104800	15204500	9200	9200	9200	9200	0
472	20240723	104700	15204500	9200	9200	9200	9200	0
473	20240723	104600	15204500	9200	9170	9200	9170	4
474	20240723	104500	15167730	9160	9190	9200	9160	21
475	20240723	104400	14974860	9200	9200	9200	9200	0
476	20240723	104300	14974860	9200	9200	9200	9200	0
477	20240723	104200	14974860	9200	9200	9200	9200	0
478	20240723	104100	14974860	9200	9200	9200	9200	0
479	20240723	104000	14974860	9200	9200	9200	9200	0
480	20240723	103900	14974860	9200	9200	9200	9200	0
481	20240723	103800	14974860	9200	9200	9200	9200	0
482	20240723	103700	14974860	9200	9200	9200	9200	0
483	20240723	103600	14974860	9200	9200	9200	9200	0
484	20240723	103500	14974860	9200	9200	9200	9200	0
485	20240723	103400	14974860	9200	9200	9200	9200	0
486	20240723	103300	14974860	9200	9200	9200	9200	0
487	20240723	103200	14974860	9200	9200	9200	9200	0
488	20240723	103100	14974860	9200	9200	9200	9200	0
489	20240723	103000	14974860	9200	9200	9200	9200	0
490	20240723	102900	14974860	9200	9200	9200	9200	0
491	20240723	102800	14974860	9200	9200	9200	9200	0
492	20240723	102700	14974860	9200	9200	9200	9200	0
493	20240723	102600	14974860	9200	9200	9200	9200	0
494	20240723	102500	14974860	9200	9190	9200	9190	4
495	20240723	102400	14938080	9200	9200	9200	9200	0
496	20240723	102300	14938080	9200	9180	9210	9180	24
497	20240723	102200	14717600	9200	9180	9200	9180	2
498	20240723	102100	14699220	9200	9200	9200	9200	0
499	20240723	102000	14699220	9200	9200	9200	9200	0
500	20240723	101900	14699220	9200	9180	9200	9180	51
501	20240723	101800	14230040	9200	9200	9200	9200	0
502	20240723	101700	14230040	9200	9200	9200	9200	0
503	20240723	101600	14230040	9200	9180	9200	9180	2
504	20240723	101500	14211660	9200	9200	9200	9200	0
505	20240723	101400	14211660	9200	9200	9200	9200	0
506	20240723	101300	14211660	9200	9200	9200	9200	0
507	20240723	101200	14211660	9200	9200	9200	9200	0
508	20240723	101100	14211660	9200	9200	9200	9200	0
509	20240723	101000	14211660	9200	9200	9200	9200	0
510	20240723	100900	14211660	9200	9200	9200	9200	0
511	20240723	100800	14211660	9200	9200	9200	9200	0
512	20240723	100700	14211660	9200	9200	9200	9200	0
513	20240723	100600	14211660	9200	9200	9200	9200	2
514	20240723	100500	14193260	9200	9200	9200	9200	0
515	20240723	100400	14193260	9200	9200	9200	9200	1
516	20240723	100300	14184060	9210	9210	9210	9210	0
517	20240723	100200	14184060	9210	9210	9210	9210	0
518	20240723	100100	14184060	9210	9180	9210	9180	20
519	20240723	100000	14000160	9210	9210	9210	9180	21
520	20240723	095900	13807050	9180	9180	9210	9180	23
521	20240723	095800	13595580	9210	9180	9220	9180	14
522	20240723	095700	13466830	9220	9220	9220	9220	0
523	20240723	095600	13466830	9220	9220	9220	9220	0
524	20240723	095500	13466830	9220	9220	9220	9220	0
525	20240723	095400	13466830	9220	9220	9220	9220	0
526	20240723	095300	13466830	9220	9220	9220	9220	0
527	20240723	095200	13466830	9220	9210	9220	9180	13
528	20240723	095100	13347140	9220	9220	9220	9220	0
529	20240723	095000	13347140	9220	9220	9220	9220	0
530	20240723	094900	13347140	9220	9180	9220	9180	8
531	20240723	094800	13273510	9220	9220	9220	9220	0
532	20240723	094700	13273510	9220	9220	9220	9220	0
533	20240723	094600	13273510	9220	9220	9220	9220	0
534	20240723	094500	13273510	9220	9220	9220	9220	0
535	20240723	094400	13273510	9220	9220	9220	9220	0
536	20240723	094300	13273510	9220	9220	9220	9220	0
537	20240723	094200	13273510	9220	9220	9220	9220	0
538	20240723	094100	13273510	9220	9220	9220	9220	0
539	20240723	094000	13273510	9220	9220	9220	9220	0
540	20240723	093900	13273510	9220	9220	9220	9220	0
541	20240723	093800	13273510	9220	9220	9220	9220	0
542	20240723	093700	13273510	9220	9220	9220	9220	1
543	20240723	093600	13264290	9220	9220	9220	9220	1
544	20240723	093500	13255070	9190	9190	9190	9190	0
545	20240723	093400	13255070	9190	9190	9190	9190	0
546	20240723	093300	13255070	9190	9190	9190	9190	0
547	20240723	093200	13255070	9190	9190	9190	9190	0
548	20240723	093100	13255070	9190	9190	9190	9190	0
549	20240723	093000	13255070	9190	9210	9210	9190	2
550	20240723	092900	13236670	9180	9180	9210	9180	3
551	20240723	092800	13209100	9220	9220	9220	9220	1
552	20240723	092700	13199880	9180	9230	9230	9180	14
553	20240723	092600	13070720	9230	9230	9230	9230	0
554	20240723	092500	13070720	9230	9210	9230	9180	4
555	20240723	092400	13033870	9250	9250	9250	9250	0
556	20240723	092300	13033870	9250	9250	9250	9250	0
557	20240723	092200	13033870	9250	9250	9250	9250	0
558	20240723	092100	13033870	9250	9250	9250	9250	0
559	20240723	092000	13033870	9250	9250	9250	9250	0
560	20240723	091900	13033870	9250	9250	9250	9250	0
561	20240723	091800	13033870	9250	9170	9250	9170	3
562	20240723	091700	13006200	9270	9270	9270	9270	0
563	20240723	091600	13006200	9270	9270	9270	9270	0
564	20240723	091500	13006200	9270	9270	9270	9270	0
565	20240723	091400	13006200	9270	9270	9270	9270	0
566	20240723	091300	13006200	9270	9270	9270	9270	0
567	20240723	091200	13006200	9270	9270	9270	9270	0
568	20240723	091100	13006200	9270	9270	9270	9270	0
569	20240723	091000	13006200	9270	9270	9270	9270	0
570	20240723	090900	13006200	9270	9270	9270	9270	0
571	20240723	090800	13006200	9270	9240	9270	9240	20
572	20240723	090700	12821220	9290	9290	9290	9290	0
573	20240723	090600	12821220	9290	9290	9290	9290	0
574	20240723	090500	12821220	9290	9200	9290	9200	84
575	20240723	090400	12047520	9120	9120	9120	9120	0
576	20240723	090300	12047520	9120	9120	9120	9120	0
577	20240723	090200	12047520	9120	9120	9120	9120	0
578	20240723	090100	12047520	9120	9120	9120	9120	0
579	20240723	090000	12047520	9120	9120	9120	9120	1321