KissMeData/004250/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	184100	193543335	4175	4175	4175	4175	375
3	20240730	184000	193543335	4175	4175	4175	4175	0
4	20240730	183900	193543335	4175	4175	4175	4175	0
5	20240730	183800	193543335	4175	4175	4175	4175	0
6	20240730	183700	193543335	4175	4175	4175	4175	0
7	20240730	183600	193543335	4175	4175	4175	4175	0
8	20240730	183500	193543335	4175	4175	4175	4175	0
9	20240730	183400	193543335	4175	4175	4175	4175	0
10	20240730	183300	193543335	4175	4175	4175	4175	0
11	20240730	183200	193543335	4175	4175	4175	4175	0
12	20240730	183100	193543335	4175	4175	4175	4175	0
13	20240730	183000	193543335	4175	4175	4175	4175	0
14	20240730	182900	193543335	4175	4175	4175	4175	0
15	20240730	182800	193543335	4175	4175	4175	4175	0
16	20240730	182700	193543335	4175	4175	4175	4175	0
17	20240730	182600	193543335	4175	4175	4175	4175	0
18	20240730	182500	193543335	4175	4175	4175	4175	0
19	20240730	182400	193543335	4175	4175	4175	4175	0
20	20240730	182300	193543335	4175	4175	4175	4175	0
21	20240730	182200	193543335	4175	4175	4175	4175	0
22	20240730	182100	193543335	4175	4175	4175	4175	0
23	20240730	182000	193543335	4175	4175	4175	4175	0
24	20240730	181900	193543335	4175	4175	4175	4175	0
25	20240730	181800	193543335	4175	4175	4175	4175	0
26	20240730	181700	193543335	4175	4175	4175	4175	0
27	20240730	181600	193543335	4175	4175	4175	4175	0
28	20240730	181500	193543335	4175	4175	4175	4175	0
29	20240730	181400	193543335	4175	4175	4175	4175	0
30	20240730	181300	193543335	4175	4175	4175	4175	0
31	20240730	181200	193543335	4175	4175	4175	4175	0
32	20240730	181100	193543335	4175	4175	4175	4175	375
33	20240730	181000	193543335	4175	4175	4175	4175	0
34	20240730	180900	193543335	4175	4175	4175	4175	0
35	20240730	180800	193543335	4175	4175	4175	4175	0
36	20240730	180700	193543335	4175	4175	4175	4175	0
37	20240730	180600	193543335	4175	4175	4175	4175	0
38	20240730	180500	193543335	4175	4175	4175	4175	0
39	20240730	180400	193543335	4175	4175	4175	4175	0
40	20240730	180300	193543335	4175	4175	4175	4175	0
41	20240730	180200	193543335	4175	4175	4175	4175	0
42	20240730	180100	193543335	4175	4175	4175	4175	0
43	20240730	180000	193543335	4175	4175	4175	4175	0
44	20240730	175900	193543335	4175	4175	4175	4175	0
45	20240730	175800	193543335	4175	4175	4175	4175	0
46	20240730	175700	193543335	4175	4175	4175	4175	0
47	20240730	175600	193543335	4175	4175	4175	4175	0
48	20240730	175500	193543335	4175	4175	4175	4175	0
49	20240730	175400	193543335	4175	4175	4175	4175	0
50	20240730	175300	193543335	4175	4175	4175	4175	0
51	20240730	175200	193543335	4175	4175	4175	4175	0
52	20240730	175100	193543335	4175	4175	4175	4175	0
53	20240730	175000	193543335	4175	4175	4175	4175	0
54	20240730	174900	193543335	4175	4175	4175	4175	0
55	20240730	174800	193543335	4175	4175	4175	4175	0
56	20240730	174700	193543335	4175	4175	4175	4175	0
57	20240730	174600	193543335	4175	4175	4175	4175	0
58	20240730	174500	193543335	4175	4175	4175	4175	0
59	20240730	174400	193543335	4175	4175	4175	4175	0
60	20240730	174300	193543335	4175	4175	4175	4175	0
61	20240730	174200	193543335	4175	4175	4175	4175	0
62	20240730	174100	193543335	4175	4175	4175	4175	375
63	20240730	174000	193543335	4175	4175	4175	4175	0
64	20240730	173900	193543335	4175	4175	4175	4175	0
65	20240730	173800	193543335	4175	4175	4175	4175	0
66	20240730	173700	193543335	4175	4175	4175	4175	0
67	20240730	173600	193543335	4175	4175	4175	4175	0
68	20240730	173500	193543335	4175	4175	4175	4175	0
69	20240730	173400	193543335	4175	4175	4175	4175	0
70	20240730	173300	193543335	4175	4175	4175	4175	0
71	20240730	173200	193543335	4175	4175	4175	4175	0
72	20240730	173100	193543335	4175	4175	4175	4175	0
73	20240730	173000	193543335	4175	4175	4175	4175	0
74	20240730	172900	193543335	4175	4175	4175	4175	0
75	20240730	172800	193543335	4175	4175	4175	4175	0
76	20240730	172700	193543335	4175	4175	4175	4175	0
77	20240730	172600	193543335	4175	4175	4175	4175	0
78	20240730	172500	193543335	4175	4175	4175	4175	0
79	20240730	172400	193543335	4175	4175	4175	4175	0
80	20240730	172300	193543335	4175	4175	4175	4175	0
81	20240730	172200	193543335	4175	4175	4175	4175	0
82	20240730	172100	193543335	4175	4175	4175	4175	0
83	20240730	172000	193543335	4175	4175	4175	4175	0
84	20240730	171900	193543335	4175	4175	4175	4175	0
85	20240730	171800	193543335	4175	4175	4175	4175	0
86	20240730	171700	193543335	4175	4175	4175	4175	0
87	20240730	171600	193543335	4175	4175	4175	4175	0
88	20240730	171500	193543335	4175	4175	4175	4175	0
89	20240730	171400	193543335	4175	4175	4175	4175	0
90	20240730	171300	193543335	4175	4175	4175	4175	0
91	20240730	171200	193543335	4175	4175	4175	4175	0
92	20240730	171100	193543335	4175	4175	4175	4175	375
93	20240730	171000	193543335	4175	4175	4175	4175	0
94	20240730	170900	193543335	4175	4175	4175	4175	0
95	20240730	170800	193543335	4175	4175	4175	4175	0
96	20240730	170700	193543335	4175	4175	4175	4175	0
97	20240730	170600	193543335	4175	4175	4175	4175	0
98	20240730	170500	193543335	4175	4175	4175	4175	0
99	20240730	170400	193543335	4175	4175	4175	4175	0
100	20240730	170300	193543335	4175	4175	4175	4175	0
101	20240730	170200	193543335	4175	4175	4175	4175	0
102	20240730	170100	193543335	4175	4175	4175	4175	0
103	20240730	170000	193543335	4175	4175	4175	4175	0
104	20240730	165900	193543335	4175	4175	4175	4175	0
105	20240730	165800	193543335	4175	4175	4175	4175	0
106	20240730	165700	193543335	4175	4175	4175	4175	0
107	20240730	165600	193543335	4175	4175	4175	4175	0
108	20240730	165500	193543335	4175	4175	4175	4175	0
109	20240730	165400	193543335	4175	4175	4175	4175	0
110	20240730	165300	193543335	4175	4175	4175	4175	0
111	20240730	165200	193543335	4175	4175	4175	4175	0
112	20240730	165100	193543335	4175	4175	4175	4175	0
113	20240730	165000	193543335	4175	4175	4175	4175	0
114	20240730	164900	193543335	4175	4175	4175	4175	0
115	20240730	164800	193543335	4175	4175	4175	4175	0
116	20240730	164700	193543335	4175	4175	4175	4175	0
117	20240730	164600	193543335	4175	4175	4175	4175	0
118	20240730	164500	193543335	4175	4175	4175	4175	0
119	20240730	164400	193543335	4175	4175	4175	4175	0
120	20240730	164300	193543335	4175	4175	4175	4175	0
121	20240730	164200	193543335	4175	4175	4175	4175	0
122	20240730	164100	193543335	4175	4175	4175	4175	375
123	20240730	164000	193543335	4175	4175	4175	4175	0
124	20240730	163900	193543335	4175	4175	4175	4175	0
125	20240730	163800	193543335	4175	4175	4175	4175	0
126	20240730	163700	193543335	4175	4175	4175	4175	0
127	20240730	163600	193543335	4175	4175	4175	4175	0
128	20240730	163500	193543335	4175	4175	4175	4175	0
129	20240730	163400	193543335	4175	4175	4175	4175	0
130	20240730	163300	193543335	4175	4175	4175	4175	0
131	20240730	163200	193543335	4175	4175	4175	4175	0
132	20240730	163100	193543335	4175	4175	4175	4175	0
133	20240730	163000	193543335	4175	4175	4175	4175	0
134	20240730	162900	193543335	4175	4175	4175	4175	0
135	20240730	162800	193543335	4175	4175	4175	4175	0
136	20240730	162700	193543335	4175	4175	4175	4175	0
137	20240730	162600	193543335	4175	4175	4175	4175	0
138	20240730	162500	193543335	4175	4175	4175	4175	0
139	20240730	162400	193543335	4175	4175	4175	4175	0
140	20240730	162300	193543335	4175	4175	4175	4175	0
141	20240730	162200	193543335	4175	4175	4175	4175	0
142	20240730	162100	193543335	4175	4175	4175	4175	0
143	20240730	162000	193543335	4175	4175	4175	4175	0
144	20240730	161900	193543335	4175	4175	4175	4175	0
145	20240730	161800	193543335	4175	4175	4175	4175	0
146	20240730	161700	193543335	4175	4175	4175	4175	0
147	20240730	161600	193543335	4175	4175	4175	4175	0
148	20240730	161500	193543335	4175	4175	4175	4175	0
149	20240730	161400	193543335	4175	4175	4175	4175	0
150	20240730	161300	193543335	4175	4175	4175	4175	0
151	20240730	161200	193543335	4175	4175	4175	4175	0
152	20240730	161100	193543335	4175	4175	4175	4175	375
153	20240730	161000	193543335	4175	4175	4175	4175	0
154	20240730	160900	193543335	4175	4175	4175	4175	0
155	20240730	160800	193543335	4175	4175	4175	4175	0
156	20240730	160700	193543335	4175	4175	4175	4175	0
157	20240730	160600	193543335	4175	4175	4175	4175	0
158	20240730	160500	193543335	4175	4175	4175	4175	0
159	20240730	160400	193543335	4175	4175	4175	4175	0
160	20240730	160300	193543335	4175	4175	4175	4175	0
161	20240730	160200	193543335	4175	4175	4175	4175	0
162	20240730	160100	193543335	4175	4175	4175	4175	0
163	20240730	160000	193543335	4175	4175	4175	4175	0
164	20240730	155900	193543335	4175	4175	4175	4175	0
165	20240730	155800	193543335	4175	4175	4175	4175	0
166	20240730	155700	193543335	4175	4175	4175	4175	0
167	20240730	155600	193543335	4175	4175	4175	4175	0
168	20240730	155500	193543335	4175	4175	4175	4175	0
169	20240730	155400	193543335	4175	4175	4175	4175	0
170	20240730	155300	193543335	4175	4175	4175	4175	0
171	20240730	155200	193543335	4175	4175	4175	4175	0
172	20240730	155100	193543335	4175	4175	4175	4175	0
173	20240730	155000	193543335	4175	4175	4175	4175	0
174	20240730	154900	193543335	4175	4175	4175	4175	0
175	20240730	154800	193543335	4175	4175	4175	4175	0
176	20240730	154700	193543335	4175	4175	4175	4175	0
177	20240730	154600	193543335	4175	4175	4175	4175	0
178	20240730	154500	193543335	4175	4175	4175	4175	0
179	20240730	154400	193543335	4175	4175	4175	4175	0
180	20240730	154300	193543335	4175	4175	4175	4175	0
181	20240730	154200	193543335	4175	4175	4175	4175	0
182	20240730	154100	193543335	4175	4175	4175	4175	375
183	20240730	154000	193543335	4175	4175	4175	4175	0
184	20240730	153900	193543335	4175	4175	4175	4175	0
185	20240730	153800	193543335	4175	4175	4175	4175	0
186	20240730	153700	193543335	4175	4175	4175	4175	0
187	20240730	153600	193543335	4175	4175	4175	4175	0
188	20240730	153500	193543335	4175	4175	4175	4175	0
189	20240730	153400	193543335	4175	4175	4175	4175	0
190	20240730	153300	193543335	4175	4175	4175	4175	0
191	20240730	153200	193543335	4175	4175	4175	4175	0
192	20240730	153100	193543335	4175	4175	4175	4175	0
193	20240730	153000	193543335	4175	4175	4175	4175	375
194	20240730	152900	191977710	4165	4165	4165	4165	0
195	20240730	152800	191977710	4165	4165	4165	4165	0
196	20240730	152700	191977710	4165	4165	4165	4165	0
197	20240730	152600	191977710	4165	4165	4165	4165	0
198	20240730	152500	191977710	4165	4165	4165	4165	0
199	20240730	152400	191977710	4165	4165	4165	4165	0
200	20240730	152300	191977710	4165	4165	4165	4165	0
201	20240730	152200	191977710	4165	4165	4165	4165	0
202	20240730	152100	191977710	4165	4165	4165	4165	0
203	20240730	152000	191977710	4165	4165	4165	4165	0
204	20240730	151900	191977710	4165	4165	4165	4165	58
205	20240730	151800	191736140	4175	4170	4175	4165	50
206	20240730	151700	191527680	4175	4175	4175	4175	0
207	20240730	151600	191527680	4175	4175	4175	4175	0
208	20240730	151500	191527680	4175	4175	4175	4175	0
209	20240730	151400	191527680	4175	4175	4175	4175	0
210	20240730	151300	191527680	4175	4175	4175	4175	0
211	20240730	151200	191527680	4175	4175	4175	4175	0
212	20240730	151100	191527680	4175	4175	4175	4175	0
213	20240730	151000	191527680	4175	4170	4175	4160	207
214	20240730	150900	190664650	4170	4170	4170	4170	0
215	20240730	150800	190664650	4170	4170	4170	4170	0
216	20240730	150700	190664650	4170	4170	4170	4170	0
217	20240730	150600	190664650	4170	4170	4170	4170	0
218	20240730	150500	190664650	4170	4170	4170	4170	150
219	20240730	150400	190039150	4175	4175	4175	4175	1
220	20240730	150300	190034975	4170	4170	4170	4170	1674
221	20240730	150200	183054395	4175	4175	4175	4175	0
222	20240730	150100	183054395	4175	4175	4175	4175	0
223	20240730	150000	183054395	4175	4175	4175	4175	0
224	20240730	145900	183054395	4175	4175	4175	4175	0
225	20240730	145800	183054395	4175	4175	4175	4175	0
226	20240730	145700	183054395	4175	4175	4175	4175	5
227	20240730	145600	183033520	4175	4175	4175	4175	0
228	20240730	145500	183033520	4175	4175	4175	4175	0
229	20240730	145400	183033520	4175	4175	4175	4175	0
230	20240730	145300	183033520	4175	4175	4175	4175	0
231	20240730	145200	183033520	4175	4175	4175	4175	0
232	20240730	145100	183033520	4175	4175	4175	4175	1
233	20240730	145000	183029345	4170	4175	4175	4170	202
234	20240730	144900	182187000	4175	4175	4175	4175	0
235	20240730	144800	182187000	4175	4170	4175	4170	500
236	20240730	144700	180101995	4170	4165	4170	4165	511
237	20240730	144600	177973675	4165	4155	4165	4145	86
238	20240730	144500	177616070	4145	4155	4155	4145	8
239	20240730	144400	177582880	4155	4155	4155	4155	5
240	20240730	144300	177562105	4155	4155	4155	4145	7
241	20240730	144200	177533050	4150	4150	4155	4145	1768
242	20240730	144100	170195850	4145	4140	4145	4135	1698
243	20240730	144000	163159100	4145	4145	4145	4145	1
244	20240730	143900	163154955	4145	4145	4145	4145	3
245	20240730	143800	163142520	4140	4140	4145	4140	240
246	20240730	143700	162148885	4140	4140	4140	4140	0
247	20240730	143600	162148885	4140	4140	4140	4140	0
248	20240730	143500	162148885	4140	4140	4140	4140	0
249	20240730	143400	162148885	4140	4140	4140	4140	0
250	20240730	143300	162148885	4140	4140	4140	4140	0
251	20240730	143200	162148885	4140	4140	4140	4140	0
252	20240730	143100	162148885	4140	4140	4140	4140	10
253	20240730	143000	162107485	4140	4140	4140	4140	0
254	20240730	142900	162107485	4140	4135	4140	4135	201
255	20240730	142800	161275350	4140	4140	4140	4140	320
256	20240730	142700	159950550	4140	4140	4140	4140	233
257	20240730	142600	158985930	4140	4140	4140	4140	270
258	20240730	142500	157868130	4140	4140	4140	4140	69
259	20240730	142400	157582470	4130	4130	4130	4130	0
260	20240730	142300	157582470	4130	4130	4130	4130	0
261	20240730	142200	157582470	4130	4135	4135	4130	2049
262	20240730	142100	149120095	4130	4130	4130	4130	0
263	20240730	142000	149120095	4130	4130	4130	4130	0
264	20240730	141900	149120095	4130	4130	4130	4130	0
265	20240730	141800	149120095	4130	4130	4130	4130	440
266	20240730	141700	147302895	4130	4130	4130	4130	864
267	20240730	141600	143734575	4135	4140	4140	4135	290
268	20240730	141500	142535270	4145	4145	4145	4145	243
269	20240730	141400	141528035	4145	4145	4145	4145	0
270	20240730	141300	141528035	4145	4145	4145	4145	0
271	20240730	141200	141528035	4145	4145	4145	4145	4
272	20240730	141100	141511455	4145	4145	4145	4145	40
273	20240730	141000	141345655	4145	4145	4145	4145	20
274	20240730	140900	141262755	4145	4145	4145	4145	1
275	20240730	140800	141258610	4145	4145	4145	4145	0
276	20240730	140700	141258610	4145	4145	4145	4145	0
277	20240730	140600	141258610	4145	4145	4145	4145	5
278	20240730	140500	141237885	4145	4145	4145	4145	1
279	20240730	140400	141233740	4145	4145	4145	4145	21
280	20240730	140300	141146695	4150	4150	4150	4150	0
281	20240730	140200	141146695	4150	4150	4150	4150	0
282	20240730	140100	141146695	4150	4150	4150	4150	0
283	20240730	140000	141146695	4150	4150	4150	4150	0
284	20240730	135900	141146695	4150	4150	4150	4150	0
285	20240730	135800	141146695	4150	4150	4150	4150	0
286	20240730	135700	141146695	4150	4150	4150	4150	0
287	20240730	135600	141146695	4150	4150	4150	4150	11
288	20240730	135500	141101045	4145	4145	4145	4145	11
289	20240730	135400	141055450	4150	4130	4150	4130	216
290	20240730	135300	140159190	4150	4150	4150	4150	0
291	20240730	135200	140159190	4150	4145	4150	4125	4668
292	20240730	135100	120848740	4145	4145	4145	4145	0
293	20240730	135000	120848740	4145	4145	4145	4145	0
294	20240730	134900	120848740	4145	4145	4145	4145	0
295	20240730	134800	120848740	4145	4145	4145	4145	0
296	20240730	134700	120848740	4145	4145	4145	4145	2
297	20240730	134600	120840450	4145	4150	4155	4145	554
298	20240730	134500	118542800	4145	4145	4145	4145	0
299	20240730	134400	118542800	4145	4145	4145	4145	858
300	20240730	134300	114986390	4150	4150	4150	4150	150
301	20240730	134200	114363890	4145	4145	4145	4145	125
302	20240730	134100	113845765	4140	4140	4140	4140	0
303	20240730	134000	113845765	4140	4150	4150	4140	904
304	20240730	133900	110097365	4155	4155	4155	4155	106
305	20240730	133800	109656935	4170	4170	4170	4170	0
306	20240730	133700	109656935	4170	4170	4170	4170	2
307	20240730	133600	109648595	4175	4175	4175	4175	0
308	20240730	133500	109648595	4175	4175	4175	4175	0
309	20240730	133400	109648595	4175	4175	4175	4175	0
310	20240730	133300	109648595	4175	4175	4175	4175	0
311	20240730	133200	109648595	4175	4175	4175	4175	0
312	20240730	133100	109648595	4175	4175	4175	4175	19
313	20240730	133000	109569270	4155	4155	4155	4155	0
314	20240730	132900	109569270	4155	4155	4155	4155	0
315	20240730	132800	109569270	4155	4155	4155	4155	498
316	20240730	132700	107500080	4155	4155	4155	4155	1
317	20240730	132600	107495925	4150	4150	4150	4150	9
318	20240730	132500	107458575	4155	4155	4155	4155	6
319	20240730	132400	107433645	4155	4170	4170	4150	6296
320	20240730	132300	81266320	4165	4170	4170	4165	1268
321	20240730	132200	75983970	4175	4180	4180	4175	175
322	20240730	132100	75253320	4185	4185	4185	4185	0
323	20240730	132000	75253320	4185	4185	4185	4185	0
324	20240730	131900	75253320	4185	4185	4185	4185	0
325	20240730	131800	75253320	4185	4185	4185	4185	0
326	20240730	131700	75253320	4185	4185	4185	4185	0
327	20240730	131600	75253320	4185	4185	4185	4185	0
328	20240730	131500	75253320	4185	4185	4185	4185	0
329	20240730	131400	75253320	4185	4185	4185	4185	0
330	20240730	131300	75253320	4185	4185	4185	4185	0
331	20240730	131200	75253320	4185	4185	4185	4185	0
332	20240730	131100	75253320	4185	4185	4185	4185	0
333	20240730	131000	75253320	4185	4185	4185	4185	0
334	20240730	130900	75253320	4185	4175	4185	4175	47
335	20240730	130800	75056995	4175	4175	4175	4175	6
336	20240730	130700	75031945	4175	4175	4175	4175	0
337	20240730	130600	75031945	4175	4170	4175	4170	50
338	20240730	130500	74823420	4190	4190	4190	4190	0
339	20240730	130400	74823420	4190	4190	4190	4190	0
340	20240730	130300	74823420	4190	4190	4190	4190	0
341	20240730	130200	74823420	4190	4190	4190	4190	0
342	20240730	130100	74823420	4190	4190	4190	4190	0
343	20240730	130000	74823420	4190	4190	4190	4190	0
344	20240730	125900	74823420	4190	4190	4190	4190	0
345	20240730	125800	74823420	4190	4190	4190	4190	0
346	20240730	125700	74823420	4190	4190	4190	4190	0
347	20240730	125600	74823420	4190	4190	4190	4190	2
348	20240730	125500	74815040	4170	4170	4170	4170	0
349	20240730	125400	74815040	4170	4170	4170	4170	0
350	20240730	125300	74815040	4170	4170	4170	4170	0
351	20240730	125200	74815040	4170	4170	4170	4170	0
352	20240730	125100	74815040	4170	4170	4170	4170	290
353	20240730	125000	73605740	4170	4170	4190	4170	63
354	20240730	124900	73343010	4170	4170	4170	4170	917
355	20240730	124800	69519120	4170	4170	4170	4170	0
356	20240730	124700	69519120	4170	4190	4190	4170	2732
357	20240730	124600	58126640	4170	4175	4175	4170	165
358	20240730	124500	57437945	4180	4180	4180	4180	0
359	20240730	124400	57437945	4180	4185	4185	4180	7
360	20240730	124300	57408655	4190	4190	4190	4190	0
361	20240730	124200	57408655	4190	4190	4190	4190	0
362	20240730	124100	57408655	4190	4190	4190	4190	0
363	20240730	124000	57408655	4190	4190	4190	4190	0
364	20240730	123900	57408655	4190	4190	4190	4190	0
365	20240730	123800	57408655	4190	4190	4190	4190	0
366	20240730	123700	57408655	4190	4190	4190	4190	5
367	20240730	123600	57387705	4190	4190	4190	4190	0
368	20240730	123500	57387705	4190	4190	4190	4190	0
369	20240730	123400	57387705	4190	4190	4190	4190	0
370	20240730	123300	57387705	4190	4190	4190	4190	0
371	20240730	123200	57387705	4190	4190	4190	4190	0
372	20240730	123100	57387705	4190	4190	4190	4190	6
373	20240730	123000	57362565	4185	4185	4185	4185	0
374	20240730	122900	57362565	4185	4185	4185	4185	301
375	20240730	122800	56102880	4190	4190	4190	4190	0
376	20240730	122700	56102880	4190	4190	4190	4190	0
377	20240730	122600	56102880	4190	4190	4190	4190	2
378	20240730	122500	56094500	4190	4190	4190	4190	0
379	20240730	122400	56094500	4190	4190	4190	4190	0
380	20240730	122300	56094500	4190	4190	4190	4190	0
381	20240730	122200	56094500	4190	4190	4190	4190	10
382	20240730	122100	56052600	4190	4190	4190	4190	0
383	20240730	122000	56052600	4190	4190	4190	4190	0
384	20240730	121900	56052600	4190	4190	4190	4190	0
385	20240730	121800	56052600	4190	4190	4190	4190	3
386	20240730	121700	56040030	4190	4190	4190	4190	0
387	20240730	121600	56040030	4190	4190	4190	4190	0
388	20240730	121500	56040030	4190	4190	4190	4190	0
389	20240730	121400	56040030	4190	4190	4190	4190	0
390	20240730	121300	56040030	4190	4190	4190	4190	11
391	20240730	121200	55993940	4195	4195	4195	4195	0
392	20240730	121100	55993940	4195	4195	4195	4195	0
393	20240730	121000	55993940	4195	4195	4195	4195	0
394	20240730	120900	55993940	4195	4195	4195	4195	0
395	20240730	120800	55993940	4195	4195	4195	4195	1
396	20240730	120700	55989745	4190	4190	4190	4190	1
397	20240730	120600	55985555	4195	4195	4195	4195	0
398	20240730	120500	55985555	4195	4195	4195	4195	0
399	20240730	120400	55985555	4195	4195	4195	4195	0
400	20240730	120300	55985555	4195	4195	4195	4195	0
401	20240730	120200	55985555	4195	4195	4195	4195	1
402	20240730	120100	55981360	4175	4175	4175	4175	0
403	20240730	120000	55981360	4175	4175	4175	4175	0
404	20240730	115900	55981360	4175	4175	4175	4170	63
405	20240730	115800	55718370	4175	4175	4175	4175	207
406	20240730	115700	54854145	4175	4185	4185	4175	195
407	20240730	115600	54039270	4185	4185	4185	4185	0
408	20240730	115500	54039270	4185	4190	4190	4185	51
409	20240730	115400	53825615	4195	4195	4195	4195	2
410	20240730	115300	53817225	4195	4195	4195	4195	0
411	20240730	115200	53817225	4195	4195	4195	4195	0
412	20240730	115100	53817225	4195	4195	4195	4195	0
413	20240730	115000	53817225	4195	4195	4195	4195	10
414	20240730	114900	53775275	4195	4195	4195	4195	0
415	20240730	114800	53775275	4195	4195	4195	4195	0
416	20240730	114700	53775275	4195	4195	4195	4195	1
417	20240730	114600	53771080	4190	4190	4190	4190	0
418	20240730	114500	53771080	4190	4190	4190	4190	0
419	20240730	114400	53771080	4190	4190	4190	4190	0
420	20240730	114300	53771080	4190	4190	4190	4190	0
421	20240730	114200	53771080	4190	4190	4190	4190	0
422	20240730	114100	53771080	4190	4190	4190	4190	0
423	20240730	114000	53771080	4190	4190	4190	4190	34
424	20240730	113900	53628620	4190	4190	4190	4190	0
425	20240730	113800	53628620	4190	4190	4190	4190	0
426	20240730	113700	53628620	4190	4190	4190	4190	0
427	20240730	113600	53628620	4190	4190	4190	4190	0
428	20240730	113500	53628620	4190	4190	4190	4190	11
429	20240730	113400	53582530	4190	4190	4190	4190	0
430	20240730	113300	53582530	4190	4190	4190	4190	0
431	20240730	113200	53582530	4190	4190	4190	4190	0
432	20240730	113100	53582530	4190	4190	4190	4190	0
433	20240730	113000	53582530	4190	4190	4190	4190	0
434	20240730	112900	53582530	4190	4190	4190	4190	18
435	20240730	112800	53507110	4190	4190	4190	4190	0
436	20240730	112700	53507110	4190	4190	4190	4190	0
437	20240730	112600	53507110	4190	4190	4190	4190	0
438	20240730	112500	53507110	4190	4190	4190	4190	1
439	20240730	112400	53502920	4180	4180	4180	4180	0
440	20240730	112300	53502920	4180	4180	4180	4180	0
441	20240730	112200	53502920	4180	4180	4180	4180	220
442	20240730	112100	52583320	4180	4180	4180	4180	0
443	20240730	112000	52583320	4180	4180	4180	4180	0
444	20240730	111900	52583320	4180	4180	4180	4180	85
445	20240730	111800	52228020	4185	4185	4185	4185	0
446	20240730	111700	52228020	4185	4185	4185	4185	0
447	20240730	111600	52228020	4185	4185	4185	4185	64
448	20240730	111500	51960180	4185	4185	4185	4185	4
449	20240730	111400	51943440	4185	4185	4185	4185	6
450	20240730	111300	51918330	4185	4185	4185	4185	2
451	20240730	111200	51909960	4200	4200	4200	4200	0
452	20240730	111100	51909960	4200	4200	4200	4200	0
453	20240730	111000	51909960	4200	4200	4200	4200	1
454	20240730	110900	51905760	4175	4175	4175	4175	0
455	20240730	110800	51905760	4175	4200	4200	4175	3541
456	20240730	110700	37083990	4200	4225	4235	4200	456
457	20240730	110600	35167645	4235	4235	4235	4235	0
458	20240730	110500	35167645	4235	4210	4235	4210	337
459	20240730	110400	33748220	4235	4235	4235	4235	0
460	20240730	110300	33748220	4235	4235	4235	4235	0
461	20240730	110200	33748220	4235	4225	4235	4225	40
462	20240730	110100	33579105	4235	4235	4235	4235	0
463	20240730	110000	33579105	4235	4235	4235	4235	0
464	20240730	105900	33579105	4235	4235	4235	4235	0
465	20240730	105800	33579105	4235	4235	4235	4235	0
466	20240730	105700	33579105	4235	4215	4235	4210	434
467	20240730	105600	31750860	4235	4235	4235	4235	0
468	20240730	105500	31750860	4235	4215	4235	4215	2
469	20240730	105400	31742410	4235	4235	4235	4235	0
470	20240730	105300	31742410	4235	4235	4235	4235	0
471	20240730	105200	31742410	4235	4235	4235	4235	0
472	20240730	105100	31742410	4235	4235	4235	4235	0
473	20240730	105000	31742410	4235	4235	4235	4235	0
474	20240730	104900	31742410	4235	4235	4235	4235	0
475	20240730	104800	31742410	4235	4235	4235	4235	0
476	20240730	104700	31742410	4235	4235	4235	4235	0
477	20240730	104600	31742410	4235	4235	4235	4235	0
478	20240730	104500	31742410	4235	4235	4235	4235	0
479	20240730	104400	31742410	4235	4235	4235	4235	0
480	20240730	104300	31742410	4235	4235	4235	4235	0
481	20240730	104200	31742410	4235	4235	4235	4235	0
482	20240730	104100	31742410	4235	4235	4235	4235	0
483	20240730	104000	31742410	4235	4235	4235	4235	0
484	20240730	103900	31742410	4235	4235	4235	4235	1
485	20240730	103800	31738175	4230	4230	4230	4230	0
486	20240730	103700	31738175	4230	4230	4230	4230	0
487	20240730	103600	31738175	4230	4230	4230	4230	0
488	20240730	103500	31738175	4230	4230	4230	4230	914
489	20240730	103400	27871955	4235	4235	4235	4235	50
490	20240730	103300	27660205	4235	4230	4235	4230	87
491	20240730	103200	27292190	4230	4230	4230	4230	614
492	20240730	103100	24694970	4235	4235	4235	4235	1
493	20240730	103000	24690735	4230	4230	4230	4230	1386
494	20240730	102900	18827955	4230	4230	4230	4230	0
495	20240730	102800	18827955	4230	4230	4230	4230	0
496	20240730	102700	18827955	4230	4230	4230	4230	0
497	20240730	102600	18827955	4230	4230	4230	4230	0
498	20240730	102500	18827955	4230	4230	4230	4230	10
499	20240730	102400	18785655	4230	4230	4230	4230	0
500	20240730	102300	18785655	4230	4230	4230	4230	0
501	20240730	102200	18785655	4230	4230	4230	4230	2
502	20240730	102100	18777195	4210	4210	4230	4210	94
503	20240730	102000	18381435	4230	4230	4230	4230	0
504	20240730	101900	18381435	4230	4215	4230	4215	64
505	20240730	101800	18111605	4215	4215	4215	4215	10
506	20240730	101700	18069455	4215	4215	4215	4215	102
507	20240730	101600	17639525	4220	4220	4220	4220	1
508	20240730	101500	17635305	4220	4220	4220	4220	0
509	20240730	101400	17635305	4220	4220	4220	4220	0
510	20240730	101300	17635305	4220	4220	4220	4220	0
511	20240730	101200	17635305	4220	4220	4220	4220	0
512	20240730	101100	17635305	4220	4220	4220	4220	0
513	20240730	101000	17635305	4220	4220	4220	4220	0
514	20240730	100900	17635305	4220	4220	4220	4220	0
515	20240730	100800	17635305	4220	4220	4220	4220	20
516	20240730	100700	17550905	4220	4210	4220	4210	101
517	20240730	100600	17124695	4220	4220	4220	4220	1
518	20240730	100500	17120475	4215	4215	4215	4215	0
519	20240730	100400	17120475	4215	4215	4215	4215	0
520	20240730	100300	17120475	4215	4215	4215	4215	1
521	20240730	100200	17116260	4220	4220	4220	4220	1
522	20240730	100100	17112040	4220	4220	4220	4220	2
523	20240730	100000	17103600	4210	4210	4210	4210	0
524	20240730	095900	17103600	4210	4210	4210	4210	0
525	20240730	095800	17103600	4210	4210	4210	4210	0
526	20240730	095700	17103600	4210	4210	4220	4210	1051
527	20240730	095600	12668890	4220	4220	4220	4220	0
528	20240730	095500	12668890	4220	4220	4220	4220	46
529	20240730	095400	12474770	4220	4220	4220	4220	0
530	20240730	095300	12474770	4220	4215	4220	4215	54
531	20240730	095200	12247155	4215	4215	4215	4215	0
532	20240730	095100	12247155	4215	4210	4215	4210	102
533	20240730	095000	11817230	4200	4200	4200	4200	0
534	20240730	094900	11817230	4200	4215	4215	4200	5
535	20240730	094800	11796185	4215	4215	4215	4215	10
536	20240730	094700	11754035	4215	4215	4215	4215	2
537	20240730	094600	11745605	4215	4215	4215	4215	47
538	20240730	094500	11547500	4210	4200	4210	4200	443
539	20240730	094400	9686890	4205	4210	4210	4205	302
540	20240730	094300	8415530	4215	4215	4215	4215	0
541	20240730	094200	8415530	4215	4215	4215	4215	0
542	20240730	094100	8415530	4215	4215	4215	4215	3
543	20240730	094000	8402885	4215	4215	4215	4215	0
544	20240730	093900	8402885	4215	4215	4215	4215	0
545	20240730	093800	8402885	4215	4215	4215	4215	0
546	20240730	093700	8402885	4215	4215	4215	4215	2
547	20240730	093600	8394455	4215	4215	4215	4215	1
548	20240730	093500	8390240	4210	4210	4210	4210	0
549	20240730	093400	8390240	4210	4210	4210	4210	0
550	20240730	093300	8390240	4210	4210	4210	4210	0
551	20240730	093200	8390240	4210	4215	4215	4210	91
552	20240730	093100	8007080	4210	4210	4210	4210	0
553	20240730	093000	8007080	4210	4210	4210	4210	0
554	20240730	092900	8007080	4210	4210	4210	4210	0
555	20240730	092800	8007080	4210	4210	4210	4210	0
556	20240730	092700	8007080	4210	4210	4210	4210	0
557	20240730	092600	8007080	4210	4215	4215	4210	327
558	20240730	092500	6630290	4220	4220	4220	4220	0
559	20240730	092400	6630290	4220	4220	4220	4220	0
560	20240730	092300	6630290	4220	4220	4220	4220	0
561	20240730	092200	6630290	4220	4220	4220	4220	0
562	20240730	092100	6630290	4220	4220	4220	4220	0
563	20240730	092000	6630290	4220	4220	4220	4220	0
564	20240730	091900	6630290	4220	4220	4220	4220	0
565	20240730	091800	6630290	4220	4220	4220	4220	0
566	20240730	091700	6630290	4220	4220	4220	4220	49
567	20240730	091600	6423510	4220	4220	4220	4220	0
568	20240730	091500	6423510	4220	4220	4220	4220	10
569	20240730	091400	6381310	4210	4210	4210	4210	200
570	20240730	091300	5539310	4210	4210	4210	4210	0
571	20240730	091200	5539310	4210	4210	4210	4210	0
572	20240730	091100	5539310	4210	4210	4210	4210	0
573	20240730	091000	5539310	4210	4210	4210	4210	0
574	20240730	090900	5539310	4210	4210	4210	4210	0
575	20240730	090800	5539310	4210	4210	4210	4210	0
576	20240730	090700	5539310	4210	4210	4210	4210	400
577	20240730	090600	3855310	4210	4210	4210	4210	0
578	20240730	090500	3855310	4210	4210	4210	4210	0
579	20240730	090400	3855310	4210	4210	4210	4210	0
580	20240730	090300	3855310	4210	4210	4210	4210	0
581	20240730	090200	3855310	4210	4210	4210	4210	1
582	20240730	090100	3851100	4220	4220	4220	4220	1
583	20240730	090000	3846880	4210	4200	4210	4200	914