KissMeData/002460/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	183800	62386560	9200	9200	9200	9200	711
3	20240711	183700	62386560	9200	9200	9200	9200	0
4	20240711	183600	62386560	9200	9200	9200	9200	0
5	20240711	183500	62386560	9200	9200	9200	9200	0
6	20240711	183400	62386560	9200	9200	9200	9200	0
7	20240711	183300	62386560	9200	9200	9200	9200	0
8	20240711	183200	62386560	9200	9200	9200	9200	0
9	20240711	183100	62386560	9200	9200	9200	9200	0
10	20240711	183000	62386560	9200	9200	9200	9200	0
11	20240711	182900	62386560	9200	9200	9200	9200	0
12	20240711	182800	62386560	9200	9200	9200	9200	0
13	20240711	182700	62386560	9200	9200	9200	9200	0
14	20240711	182600	62386560	9200	9200	9200	9200	0
15	20240711	182500	62386560	9200	9200	9200	9200	0
16	20240711	182400	62386560	9200	9200	9200	9200	0
17	20240711	182300	62386560	9200	9200	9200	9200	0
18	20240711	182200	62386560	9200	9200	9200	9200	0
19	20240711	182100	62386560	9200	9200	9200	9200	0
20	20240711	182000	62386560	9200	9200	9200	9200	0
21	20240711	181900	62386560	9200	9200	9200	9200	0
22	20240711	181800	62386560	9200	9200	9200	9200	0
23	20240711	181700	62386560	9200	9200	9200	9200	0
24	20240711	181600	62386560	9200	9200	9200	9200	0
25	20240711	181500	62386560	9200	9200	9200	9200	0
26	20240711	181400	62386560	9200	9200	9200	9200	0
27	20240711	181300	62386560	9200	9200	9200	9200	0
28	20240711	181200	62386560	9200	9200	9200	9200	0
29	20240711	181100	62386560	9200	9200	9200	9200	0
30	20240711	181000	62386560	9200	9200	9200	9200	0
31	20240711	180900	62386560	9200	9200	9200	9200	0
32	20240711	180800	62386560	9200	9200	9200	9200	711
33	20240711	180700	62386560	9200	9200	9200	9200	0
34	20240711	180600	62386560	9200	9200	9200	9200	0
35	20240711	180500	62386560	9200	9200	9200	9200	0
36	20240711	180400	62386560	9200	9200	9200	9200	0
37	20240711	180300	62386560	9200	9200	9200	9200	0
38	20240711	180200	62386560	9200	9200	9200	9200	0
39	20240711	180100	62386560	9200	9200	9200	9200	0
40	20240711	180000	62386560	9200	9200	9200	9200	0
41	20240711	175900	62386560	9200	9200	9200	9200	0
42	20240711	175800	62386560	9200	9200	9200	9200	0
43	20240711	175700	62386560	9200	9200	9200	9200	0
44	20240711	175600	62386560	9200	9200	9200	9200	0
45	20240711	175500	62386560	9200	9200	9200	9200	0
46	20240711	175400	62386560	9200	9200	9200	9200	0
47	20240711	175300	62386560	9200	9200	9200	9200	0
48	20240711	175200	62386560	9200	9200	9200	9200	0
49	20240711	175100	62386560	9200	9200	9200	9200	0
50	20240711	175000	62386560	9200	9200	9200	9200	0
51	20240711	174900	62386560	9200	9200	9200	9200	0
52	20240711	174800	62386560	9200	9200	9200	9200	0
53	20240711	174700	62386560	9200	9200	9200	9200	0
54	20240711	174600	62386560	9200	9200	9200	9200	0
55	20240711	174500	62386560	9200	9200	9200	9200	0
56	20240711	174400	62386560	9200	9200	9200	9200	0
57	20240711	174300	62386560	9200	9200	9200	9200	0
58	20240711	174200	62386560	9200	9200	9200	9200	0
59	20240711	174100	62386560	9200	9200	9200	9200	0
60	20240711	174000	62386560	9200	9200	9200	9200	0
61	20240711	173900	62386560	9200	9200	9200	9200	0
62	20240711	173800	62386560	9200	9200	9200	9200	711
63	20240711	173700	62386560	9200	9200	9200	9200	0
64	20240711	173600	62386560	9200	9200	9200	9200	0
65	20240711	173500	62386560	9200	9200	9200	9200	0
66	20240711	173400	62386560	9200	9200	9200	9200	0
67	20240711	173300	62386560	9200	9200	9200	9200	0
68	20240711	173200	62386560	9200	9200	9200	9200	0
69	20240711	173100	62386560	9200	9200	9200	9200	0
70	20240711	173000	62386560	9200	9200	9200	9200	0
71	20240711	172900	62386560	9200	9200	9200	9200	0
72	20240711	172800	62386560	9200	9200	9200	9200	0
73	20240711	172700	62386560	9200	9200	9200	9200	0
74	20240711	172600	62386560	9200	9200	9200	9200	0
75	20240711	172500	62386560	9200	9200	9200	9200	0
76	20240711	172400	62386560	9200	9200	9200	9200	0
77	20240711	172300	62386560	9200	9200	9200	9200	0
78	20240711	172200	62386560	9200	9200	9200	9200	0
79	20240711	172100	62386560	9200	9200	9200	9200	0
80	20240711	172000	62386560	9200	9200	9200	9200	0
81	20240711	171900	62386560	9200	9200	9200	9200	0
82	20240711	171800	62386560	9200	9200	9200	9200	0
83	20240711	171700	62386560	9200	9200	9200	9200	0
84	20240711	171600	62386560	9200	9200	9200	9200	0
85	20240711	171500	62386560	9200	9200	9200	9200	0
86	20240711	171400	62386560	9200	9200	9200	9200	0
87	20240711	171300	62386560	9200	9200	9200	9200	0
88	20240711	171200	62386560	9200	9200	9200	9200	0
89	20240711	171100	62386560	9200	9200	9200	9200	0
90	20240711	171000	62386560	9200	9200	9200	9200	0
91	20240711	170900	62386560	9200	9200	9200	9200	0
92	20240711	170800	62386560	9200	9200	9200	9200	711
93	20240711	170700	62386560	9200	9200	9200	9200	0
94	20240711	170600	62386560	9200	9200	9200	9200	0
95	20240711	170500	62386560	9200	9200	9200	9200	0
96	20240711	170400	62386560	9200	9200	9200	9200	0
97	20240711	170300	62386560	9200	9200	9200	9200	0
98	20240711	170200	62386560	9200	9200	9200	9200	0
99	20240711	170100	62386560	9200	9200	9200	9200	0
100	20240711	170000	62386560	9200	9200	9200	9200	0
101	20240711	165900	62386560	9200	9200	9200	9200	0
102	20240711	165800	62386560	9200	9200	9200	9200	0
103	20240711	165700	62386560	9200	9200	9200	9200	0
104	20240711	165600	62386560	9200	9200	9200	9200	0
105	20240711	165500	62386560	9200	9200	9200	9200	0
106	20240711	165400	62386560	9200	9200	9200	9200	0
107	20240711	165300	62386560	9200	9200	9200	9200	0
108	20240711	165200	62386560	9200	9200	9200	9200	0
109	20240711	165100	62386560	9200	9200	9200	9200	0
110	20240711	165000	62386560	9200	9200	9200	9200	0
111	20240711	164900	62386560	9200	9200	9200	9200	0
112	20240711	164800	62386560	9200	9200	9200	9200	0
113	20240711	164700	62386560	9200	9200	9200	9200	0
114	20240711	164600	62386560	9200	9200	9200	9200	0
115	20240711	164500	62386560	9200	9200	9200	9200	0
116	20240711	164400	62386560	9200	9200	9200	9200	0
117	20240711	164300	62386560	9200	9200	9200	9200	0
118	20240711	164200	62386560	9200	9200	9200	9200	0
119	20240711	164100	62386560	9200	9200	9200	9200	0
120	20240711	164000	62386560	9200	9200	9200	9200	0
121	20240711	163900	62386560	9200	9200	9200	9200	0
122	20240711	163800	62386560	9200	9200	9200	9200	711
123	20240711	163700	62386560	9200	9200	9200	9200	0
124	20240711	163600	62386560	9200	9200	9200	9200	0
125	20240711	163500	62386560	9200	9200	9200	9200	0
126	20240711	163400	62386560	9200	9200	9200	9200	0
127	20240711	163300	62386560	9200	9200	9200	9200	0
128	20240711	163200	62386560	9200	9200	9200	9200	0
129	20240711	163100	62386560	9200	9200	9200	9200	0
130	20240711	163000	62386560	9200	9200	9200	9200	0
131	20240711	162900	62386560	9200	9200	9200	9200	0
132	20240711	162800	62386560	9200	9200	9200	9200	0
133	20240711	162700	62386560	9200	9200	9200	9200	0
134	20240711	162600	62386560	9200	9200	9200	9200	0
135	20240711	162500	62386560	9200	9200	9200	9200	0
136	20240711	162400	62386560	9200	9200	9200	9200	0
137	20240711	162300	62386560	9200	9200	9200	9200	0
138	20240711	162200	62386560	9200	9200	9200	9200	0
139	20240711	162100	62386560	9200	9200	9200	9200	0
140	20240711	162000	62386560	9200	9200	9200	9200	0
141	20240711	161900	62386560	9200	9200	9200	9200	0
142	20240711	161800	62386560	9200	9200	9200	9200	0
143	20240711	161700	62386560	9200	9200	9200	9200	0
144	20240711	161600	62386560	9200	9200	9200	9200	0
145	20240711	161500	62386560	9200	9200	9200	9200	0
146	20240711	161400	62386560	9200	9200	9200	9200	0
147	20240711	161300	62386560	9200	9200	9200	9200	0
148	20240711	161200	62386560	9200	9200	9200	9200	0
149	20240711	161100	62386560	9200	9200	9200	9200	0
150	20240711	161000	62386560	9200	9200	9200	9200	0
151	20240711	160900	62386560	9200	9200	9200	9200	0
152	20240711	160800	62386560	9200	9200	9200	9200	711
153	20240711	160700	62386560	9200	9200	9200	9200	0
154	20240711	160600	62386560	9200	9200	9200	9200	0
155	20240711	160500	62386560	9200	9200	9200	9200	0
156	20240711	160400	62386560	9200	9200	9200	9200	0
157	20240711	160300	62386560	9200	9200	9200	9200	0
158	20240711	160200	62386560	9200	9200	9200	9200	0
159	20240711	160100	62386560	9200	9200	9200	9200	0
160	20240711	160000	62386560	9200	9200	9200	9200	0
161	20240711	155900	62386560	9200	9200	9200	9200	0
162	20240711	155800	62386560	9200	9200	9200	9200	0
163	20240711	155700	62386560	9200	9200	9200	9200	0
164	20240711	155600	62386560	9200	9200	9200	9200	0
165	20240711	155500	62386560	9200	9200	9200	9200	0
166	20240711	155400	62386560	9200	9200	9200	9200	0
167	20240711	155300	62386560	9200	9200	9200	9200	0
168	20240711	155200	62386560	9200	9200	9200	9200	0
169	20240711	155100	62386560	9200	9200	9200	9200	0
170	20240711	155000	62386560	9200	9200	9200	9200	0
171	20240711	154900	62386560	9200	9200	9200	9200	0
172	20240711	154800	62386560	9200	9200	9200	9200	0
173	20240711	154700	62386560	9200	9200	9200	9200	0
174	20240711	154600	62386560	9200	9200	9200	9200	0
175	20240711	154500	62386560	9200	9200	9200	9200	0
176	20240711	154400	62386560	9200	9200	9200	9200	0
177	20240711	154300	62386560	9200	9200	9200	9200	0
178	20240711	154200	62386560	9200	9200	9200	9200	0
179	20240711	154100	62386560	9200	9200	9200	9200	0
180	20240711	154000	62386560	9200	9200	9200	9200	0
181	20240711	153900	62386560	9200	9200	9200	9200	0
182	20240711	153800	62386560	9200	9200	9200	9200	711
183	20240711	153700	62386560	9200	9200	9200	9200	0
184	20240711	153600	62386560	9200	9200	9200	9200	0
185	20240711	153500	62386560	9200	9200	9200	9200	0
186	20240711	153400	62386560	9200	9200	9200	9200	0
187	20240711	153300	62386560	9200	9200	9200	9200	0
188	20240711	153200	62386560	9200	9200	9200	9200	0
189	20240711	153100	62386560	9200	9200	9200	9200	0
190	20240711	153000	62386560	9200	9200	9200	9200	711
191	20240711	152900	55845360	9200	9200	9200	9200	0
192	20240711	152800	55845360	9200	9200	9200	9200	0
193	20240711	152700	55845360	9200	9200	9200	9200	0
194	20240711	152600	55845360	9200	9200	9200	9200	0
195	20240711	152500	55845360	9200	9200	9200	9200	0
196	20240711	152400	55845360	9200	9200	9200	9200	0
197	20240711	152300	55845360	9200	9200	9200	9200	0
198	20240711	152200	55845360	9200	9200	9200	9200	0
199	20240711	152100	55845360	9200	9200	9200	9200	0
200	20240711	152000	55845360	9200	9200	9200	9200	0
201	20240711	151900	55845360	9200	9210	9210	9200	19
202	20240711	151800	55670410	9200	9210	9210	9200	165
203	20240711	151700	54151910	9210	9210	9210	9200	521
204	20240711	151600	49354540	9210	9220	9220	9210	103
205	20240711	151500	48405060	9220	9220	9220	9220	2
206	20240711	151400	48386620	9220	9220	9220	9220	0
207	20240711	151300	48386620	9220	9220	9220	9220	0
208	20240711	151200	48386620	9220	9220	9220	9220	0
209	20240711	151100	48386620	9220	9220	9240	9220	66
210	20240711	151000	47777090	9220	9220	9220	9220	0
211	20240711	150900	47777090	9220	9220	9220	9220	1
212	20240711	150800	47767870	9210	9210	9210	9210	0
213	20240711	150700	47767870	9210	9210	9210	9210	0
214	20240711	150600	47767870	9210	9210	9210	9210	1
215	20240711	150500	47758660	9220	9220	9220	9220	3
216	20240711	150400	47731000	9210	9210	9210	9210	5
217	20240711	150300	47684950	9220	9220	9220	9220	2
218	20240711	150200	47666510	9220	9220	9220	9220	1
219	20240711	150100	47657290	9210	9210	9210	9210	1
220	20240711	150000	47648080	9210	9210	9210	9210	0
221	20240711	145900	47648080	9210	9210	9210	9210	0
222	20240711	145800	47648080	9210	9210	9210	9210	0
223	20240711	145700	47648080	9210	9210	9210	9210	1
224	20240711	145600	47638870	9210	9220	9220	9210	610
225	20240711	145500	42015770	9220	9220	9220	9220	1
226	20240711	145400	42006550	9220	9220	9220	9210	596
227	20240711	145300	36512570	9230	9230	9230	9230	0
228	20240711	145200	36512570	9230	9230	9230	9230	1
229	20240711	145100	36503340	9220	9220	9220	9220	0
230	20240711	145000	36503340	9220	9220	9220	9220	0
231	20240711	144900	36503340	9220	9220	9220	9220	0
232	20240711	144800	36503340	9220	9220	9220	9220	0
233	20240711	144700	36503340	9220	9220	9220	9220	1
234	20240711	144600	36494120	9220	9220	9220	9220	4
235	20240711	144500	36457240	9210	9210	9210	9210	0
236	20240711	144400	36457240	9210	9210	9210	9210	0
237	20240711	144300	36457240	9210	9210	9210	9210	0
238	20240711	144200	36457240	9210	9210	9210	9210	1
239	20240711	144100	36448030	9210	9210	9210	9210	0
240	20240711	144000	36448030	9210	9210	9210	9210	0
241	20240711	143900	36448030	9210	9210	9210	9210	0
242	20240711	143800	36448030	9210	9210	9210	9210	1
243	20240711	143700	36438820	9210	9210	9210	9210	0
244	20240711	143600	36438820	9210	9210	9210	9210	13
245	20240711	143500	36319090	9210	9210	9210	9210	656
246	20240711	143400	30277330	9220	9220	9220	9220	1
247	20240711	143300	30268110	9220	9220	9220	9210	3
248	20240711	143200	30240460	9220	9220	9220	9220	0
249	20240711	143100	30240460	9220	9220	9220	9220	0
250	20240711	143000	30240460	9220	9220	9220	9220	1
251	20240711	142900	30231240	9210	9210	9210	9210	0
252	20240711	142800	30231240	9210	9210	9210	9210	1
253	20240711	142700	30222030	9220	9220	9220	9220	0
254	20240711	142600	30222030	9220	9210	9220	9210	61
255	20240711	142500	29659640	9210	9210	9210	9210	0
256	20240711	142400	29659640	9210	9210	9210	9210	0
257	20240711	142300	29659640	9210	9210	9210	9210	0
258	20240711	142200	29659640	9210	9210	9210	9210	0
259	20240711	142100	29659640	9210	9220	9220	9210	188
260	20240711	142000	27927660	9220	9220	9220	9220	0
261	20240711	141900	27927660	9220	9220	9220	9220	1
262	20240711	141800	27918440	9220	9220	9220	9220	38
263	20240711	141700	27568080	9220	9230	9230	9220	105
264	20240711	141600	26599010	9230	9240	9240	9230	38
265	20240711	141500	26247960	9240	9240	9240	9240	0
266	20240711	141400	26247960	9240	9240	9240	9240	3
267	20240711	141300	26220240	9240	9240	9240	9240	0
268	20240711	141200	26220240	9240	9240	9240	9240	3
269	20240711	141100	26192520	9240	9240	9240	9240	0
270	20240711	141000	26192520	9240	9240	9240	9240	0
271	20240711	140900	26192520	9240	9240	9240	9240	1
272	20240711	140800	26183280	9250	9250	9250	9250	0
273	20240711	140700	26183280	9250	9250	9250	9250	0
274	20240711	140600	26183280	9250	9250	9250	9250	1
275	20240711	140500	26174030	9240	9240	9240	9240	0
276	20240711	140400	26174030	9240	9250	9250	9240	64
277	20240711	140300	25582170	9240	9250	9250	9240	126
278	20240711	140200	24416930	9240	9240	9240	9240	0
279	20240711	140100	24416930	9240	9240	9240	9240	0
280	20240711	140000	24416930	9240	9240	9240	9240	1
281	20240711	135900	24407690	9240	9240	9240	9240	0
282	20240711	135800	24407690	9240	9240	9240	9240	3
283	20240711	135700	24379970	9240	9240	9240	9240	0
284	20240711	135600	24379970	9240	9240	9240	9240	0
285	20240711	135500	24379970	9240	9240	9240	9240	0
286	20240711	135400	24379970	9240	9240	9240	9240	0
287	20240711	135300	24379970	9240	9240	9240	9240	0
288	20240711	135200	24379970	9240	9240	9240	9240	0
289	20240711	135100	24379970	9240	9240	9240	9240	0
290	20240711	135000	24379970	9240	9240	9260	9240	26
291	20240711	134900	24139340	9240	9240	9240	9240	15
292	20240711	134800	24000740	9230	9230	9230	9230	0
293	20240711	134700	24000740	9230	9230	9230	9230	1
294	20240711	134600	23991510	9220	9220	9220	9220	0
295	20240711	134500	23991510	9220	9220	9220	9220	1
296	20240711	134400	23982290	9220	9220	9220	9220	4
297	20240711	134300	23945410	9220	9220	9220	9220	4
298	20240711	134200	23908530	9210	9250	9250	9210	138
299	20240711	134100	22637030	9250	9210	9250	9210	96
300	20240711	134000	21749360	9210	9220	9250	9210	35
301	20240711	133900	21426170	9220	9220	9220	9220	0
302	20240711	133800	21426170	9220	9220	9220	9220	0
303	20240711	133700	21426170	9220	9220	9220	9220	1
304	20240711	133600	21416950	9210	9220	9220	9210	344
305	20240711	133500	18245510	9210	9210	9210	9210	0
306	20240711	133400	18245510	9210	9220	9220	9210	14
307	20240711	133300	18116460	9210	9210	9210	9210	0
308	20240711	133200	18116460	9210	9210	9210	9210	0
309	20240711	133100	18116460	9210	9210	9210	9210	1
310	20240711	133000	18107250	9210	9210	9210	9210	3
311	20240711	132900	18079620	9210	9210	9210	9210	0
312	20240711	132800	18079620	9210	9210	9210	9210	0
313	20240711	132700	18079620	9210	9220	9220	9210	19
314	20240711	132600	17904480	9210	9220	9220	9210	26
315	20240711	132500	17664820	9220	9220	9220	9220	1
316	20240711	132400	17655600	9220	9220	9220	9220	3
317	20240711	132300	17627940	9210	9220	9220	9210	274
318	20240711	132200	15102530	9220	9220	9220	9220	1
319	20240711	132100	15093310	9220	9220	9220	9220	0
320	20240711	132000	15093310	9220	9220	9220	9220	0
321	20240711	131900	15093310	9220	9230	9230	9220	10
322	20240711	131800	15001020	9220	9230	9230	9220	41
323	20240711	131700	14622620	9220	9220	9220	9220	2
324	20240711	131600	14604180	9220	9220	9220	9220	3
325	20240711	131500	14576520	9220	9220	9220	9220	0
326	20240711	131400	14576520	9220	9220	9220	9220	0
327	20240711	131300	14576520	9220	9220	9220	9220	0
328	20240711	131200	14576520	9220	9220	9220	9220	2
329	20240711	131100	14558080	9220	9220	9220	9220	0
330	20240711	131000	14558080	9220	9220	9220	9220	0
331	20240711	130900	14558080	9220	9220	9220	9220	0
332	20240711	130800	14558080	9220	9220	9220	9220	0
333	20240711	130700	14558080	9220	9220	9220	9220	1
334	20240711	130600	14548860	9220	9220	9220	9220	0
335	20240711	130500	14548860	9220	9220	9220	9220	0
336	20240711	130400	14548860	9220	9220	9220	9220	0
337	20240711	130300	14548860	9220	9220	9220	9220	1
338	20240711	130200	14539640	9220	9220	9220	9220	68
339	20240711	130100	13912680	9220	9220	9220	9220	0
340	20240711	130000	13912680	9220	9220	9220	9220	0
341	20240711	125900	13912680	9220	9220	9220	9220	0
342	20240711	125800	13912680	9220	9230	9230	9220	15
343	20240711	125700	13774260	9220	9220	9220	9220	0
344	20240711	125600	13774260	9220	9220	9220	9220	23
345	20240711	125500	13562200	9220	9220	9220	9220	0
346	20240711	125400	13562200	9220	9220	9220	9220	0
347	20240711	125300	13562200	9220	9220	9220	9220	2
348	20240711	125200	13543760	9220	9220	9220	9220	0
349	20240711	125100	13543760	9220	9220	9220	9220	0
350	20240711	125000	13543760	9220	9220	9220	9220	1
351	20240711	124900	13534540	9220	9220	9220	9220	0
352	20240711	124800	13534540	9220	9220	9220	9220	6
353	20240711	124700	13479220	9230	9230	9230	9230	0
354	20240711	124600	13479220	9230	9230	9230	9230	0
355	20240711	124500	13479220	9230	9230	9230	9220	3
356	20240711	124400	13451540	9220	9220	9220	9220	1
357	20240711	124300	13442320	9220	9220	9220	9220	0
358	20240711	124200	13442320	9220	9220	9220	9220	0
359	20240711	124100	13442320	9220	9220	9220	9220	0
360	20240711	124000	13442320	9220	9220	9220	9220	0
361	20240711	123900	13442320	9220	9220	9220	9220	1
362	20240711	123800	13433100	9220	9220	9220	9220	0
363	20240711	123700	13433100	9220	9220	9220	9220	0
364	20240711	123600	13433100	9220	9220	9220	9220	0
365	20240711	123500	13433100	9220	9220	9220	9220	0
366	20240711	123400	13433100	9220	9220	9230	9220	8
367	20240711	123300	13359330	9230	9230	9230	9230	0
368	20240711	123200	13359330	9230	9230	9230	9230	0
369	20240711	123100	13359330	9230	9230	9230	9230	0
370	20240711	123000	13359330	9230	9230	9230	9230	0
371	20240711	122900	13359330	9230	9230	9230	9230	0
372	20240711	122800	13359330	9230	9230	9230	9230	1
373	20240711	122700	13350100	9230	9230	9230	9230	0
374	20240711	122600	13350100	9230	9230	9230	9220	9
375	20240711	122500	13267040	9230	9220	9230	9220	13
376	20240711	122400	13147080	9220	9220	9220	9220	0
377	20240711	122300	13147080	9220	9220	9220	9220	0
378	20240711	122200	13147080	9220	9220	9220	9220	0
379	20240711	122100	13147080	9220	9220	9220	9220	0
380	20240711	122000	13147080	9220	9220	9220	9220	7
381	20240711	121900	13082540	9220	9220	9220	9220	0
382	20240711	121800	13082540	9220	9230	9230	9220	12
383	20240711	121700	12971800	9220	9220	9220	9220	0
384	20240711	121600	12971800	9220	9220	9220	9220	0
385	20240711	121500	12971800	9220	9220	9220	9220	1
386	20240711	121400	12962580	9220	9220	9220	9220	0
387	20240711	121300	12962580	9220	9220	9220	9220	0
388	20240711	121200	12962580	9220	9220	9220	9220	0
389	20240711	121100	12962580	9220	9220	9220	9220	2
390	20240711	121000	12944140	9220	9220	9220	9220	2
391	20240711	120900	12925700	9220	9220	9220	9220	0
392	20240711	120800	12925700	9220	9220	9220	9220	0
393	20240711	120700	12925700	9220	9220	9220	9220	0
394	20240711	120600	12925700	9220	9220	9220	9220	6
395	20240711	120500	12870380	9220	9220	9220	9220	0
396	20240711	120400	12870380	9220	9220	9220	9220	0
397	20240711	120300	12870380	9220	9220	9220	9220	0
398	20240711	120200	12870380	9220	9220	9220	9220	0
399	20240711	120100	12870380	9220	9220	9220	9220	0
400	20240711	120000	12870380	9220	9220	9220	9220	0
401	20240711	115900	12870380	9220	9220	9220	9220	0
402	20240711	115800	12870380	9220	9220	9220	9220	0
403	20240711	115700	12870380	9220	9220	9220	9220	0
404	20240711	115600	12870380	9220	9220	9220	9220	2
405	20240711	115500	12851940	9220	9220	9220	9220	1
406	20240711	115400	12842720	9220	9220	9220	9220	0
407	20240711	115300	12842720	9220	9220	9220	9220	0
408	20240711	115200	12842720	9220	9220	9220	9220	6
409	20240711	115100	12787400	9220	9220	9220	9220	188
410	20240711	115000	11054040	9220	9220	9220	9220	0
411	20240711	114900	11054040	9220	9220	9220	9220	0
412	20240711	114800	11054040	9220	9220	9220	9220	0
413	20240711	114700	11054040	9220	9220	9220	9220	2
414	20240711	114600	11035600	9230	9230	9230	9230	0
415	20240711	114500	11035600	9230	9230	9230	9230	0
416	20240711	114400	11035600	9230	9230	9230	9230	0
417	20240711	114300	11035600	9230	9230	9230	9230	0
418	20240711	114200	11035600	9230	9220	9230	9220	3
419	20240711	114100	11007920	9230	9230	9230	9230	0
420	20240711	114000	11007920	9230	9230	9230	9230	0
421	20240711	113900	11007920	9230	9230	9260	9220	20
422	20240711	113800	10823330	9220	9220	9220	9220	5
423	20240711	113700	10777230	9220	9220	9220	9220	1
424	20240711	113600	10768010	9220	9220	9220	9220	59
425	20240711	113500	10224030	9220	9220	9220	9220	0
426	20240711	113400	10224030	9220	9220	9220	9220	0
427	20240711	113300	10224030	9220	9220	9220	9220	0
428	20240711	113200	10224030	9220	9220	9220	9220	0
429	20240711	113100	10224030	9220	9220	9220	9220	0
430	20240711	113000	10224030	9220	9220	9220	9220	0
431	20240711	112900	10224030	9220	9220	9220	9220	0
432	20240711	112800	10224030	9220	9220	9220	9220	1
433	20240711	112700	10214810	9250	9250	9250	9250	0
434	20240711	112600	10214810	9250	9230	9250	9220	20
435	20240711	112500	10030140	9220	9220	9220	9220	0
436	20240711	112400	10030140	9220	9220	9220	9220	5
437	20240711	112300	9984040	9220	9220	9220	9220	1
438	20240711	112200	9974820	9220	9220	9220	9220	0
439	20240711	112100	9974820	9220	9220	9220	9220	0
440	20240711	112000	9974820	9220	9220	9220	9220	0
441	20240711	111900	9974820	9220	9220	9220	9220	125
442	20240711	111800	8822320	9220	9220	9220	9220	1
443	20240711	111700	8813100	9230	9230	9230	9230	0
444	20240711	111600	8813100	9230	9230	9230	9220	28
445	20240711	111500	8554910	9220	9220	9230	9220	64
446	20240711	111400	7964790	9220	9220	9220	9220	1
447	20240711	111300	7955570	9230	9230	9230	9230	0
448	20240711	111200	7955570	9230	9230	9230	9230	0
449	20240711	111100	7955570	9230	9230	9230	9230	0
450	20240711	111000	7955570	9230	9230	9230	9220	7
451	20240711	110900	7891010	9220	9220	9230	9220	6
452	20240711	110800	7835660	9230	9230	9230	9230	0
453	20240711	110700	7835660	9230	9230	9230	9230	0
454	20240711	110600	7835660	9230	9230	9230	9230	0
455	20240711	110500	7835660	9230	9230	9230	9230	1
456	20240711	110400	7826430	9230	9230	9230	9230	0
457	20240711	110300	7826430	9230	9230	9230	9230	0
458	20240711	110200	7826430	9230	9230	9230	9230	0
459	20240711	110100	7826430	9230	9230	9230	9230	1
460	20240711	110000	7817200	9220	9220	9220	9220	0
461	20240711	105900	7817200	9220	9220	9220	9220	1
462	20240711	105800	7807980	9220	9220	9220	9220	0
463	20240711	105700	7807980	9220	9220	9220	9220	0
464	20240711	105600	7807980	9220	9220	9220	9220	6
465	20240711	105500	7752660	9220	9220	9220	9220	3
466	20240711	105400	7725000	9230	9230	9230	9230	0
467	20240711	105300	7725000	9230	9230	9230	9230	0
468	20240711	105200	7725000	9230	9230	9230	9230	0
469	20240711	105100	7725000	9230	9230	9230	9230	4
470	20240711	105000	7688080	9230	9230	9230	9230	1
471	20240711	104900	7678850	9230	9230	9230	9230	1
472	20240711	104800	7669620	9220	9220	9220	9220	0
473	20240711	104700	7669620	9220	9220	9220	9220	0
474	20240711	104600	7669620	9220	9220	9220	9220	0
475	20240711	104500	7669620	9220	9220	9220	9220	1
476	20240711	104400	7660400	9230	9230	9230	9230	19
477	20240711	104300	7485030	9220	9220	9220	9220	251
478	20240711	104200	5170810	9220	9220	9220	9220	4
479	20240711	104100	5133930	9220	9220	9220	9220	0
480	20240711	104000	5133930	9220	9220	9220	9220	0
481	20240711	103900	5133930	9220	9220	9220	9220	0
482	20240711	103800	5133930	9220	9220	9220	9220	0
483	20240711	103700	5133930	9220	9220	9220	9220	0
484	20240711	103600	5133930	9220	9220	9220	9220	1
485	20240711	103500	5124710	9220	9220	9220	9220	0
486	20240711	103400	5124710	9220	9220	9220	9220	0
487	20240711	103300	5124710	9220	9220	9220	9220	0
488	20240711	103200	5124710	9220	9230	9230	9220	3
489	20240711	103100	5097040	9230	9230	9230	9230	0
490	20240711	103000	5097040	9230	9230	9230	9230	3
491	20240711	102900	5069350	9230	9230	9230	9230	0
492	20240711	102800	5069350	9230	9220	9230	9220	6
493	20240711	102700	5014020	9230	9230	9230	9230	0
494	20240711	102600	5014020	9230	9230	9230	9230	0
495	20240711	102500	5014020	9230	9230	9230	9230	0
496	20240711	102400	5014020	9230	9230	9230	9230	0
497	20240711	102300	5014020	9230	9230	9230	9230	0
498	20240711	102200	5014020	9230	9230	9230	9230	0
499	20240711	102100	5014020	9230	9230	9230	9230	0
500	20240711	102000	5014020	9230	9230	9230	9230	1
501	20240711	101900	5004790	9230	9230	9230	9230	0
502	20240711	101800	5004790	9230	9230	9230	9230	0
503	20240711	101700	5004790	9230	9230	9230	9230	1
504	20240711	101600	4995560	9220	9220	9220	9220	0
505	20240711	101500	4995560	9220	9220	9220	9220	0
506	20240711	101400	4995560	9220	9230	9230	9220	54
507	20240711	101300	4497240	9230	9230	9230	9230	0
508	20240711	101200	4497240	9230	9240	9240	9230	188
509	20240711	101100	2761880	9300	9300	9300	9300	0
510	20240711	101000	2761880	9300	9300	9300	9300	0
511	20240711	100900	2761880	9300	9300	9300	9300	0
512	20240711	100800	2761880	9300	9300	9300	9300	0
513	20240711	100700	2761880	9300	9300	9300	9300	0
514	20240711	100600	2761880	9300	9250	9300	9250	40
515	20240711	100500	2390390	9240	9240	9240	9240	0
516	20240711	100400	2390390	9240	9240	9240	9240	0
517	20240711	100300	2390390	9240	9240	9240	9240	0
518	20240711	100200	2390390	9240	9240	9240	9240	0
519	20240711	100100	2390390	9240	9240	9240	9240	0
520	20240711	100000	2390390	9240	9230	9240	9230	5
521	20240711	095900	2344230	9240	9240	9240	9240	0
522	20240711	095800	2344230	9240	9240	9240	9240	0
523	20240711	095700	2344230	9240	9240	9240	9240	0
524	20240711	095600	2344230	9240	9240	9240	9240	0
525	20240711	095500	2344230	9240	9240	9240	9240	0
526	20240711	095400	2344230	9240	9240	9240	9240	0
527	20240711	095300	2344230	9240	9240	9240	9240	0
528	20240711	095200	2344230	9240	9240	9240	9240	0
529	20240711	095100	2344230	9240	9240	9240	9240	0
530	20240711	095000	2344230	9240	9240	9240	9240	1
531	20240711	094900	2334990	9240	9240	9240	9240	2
532	20240711	094800	2316510	9240	9240	9240	9240	1
533	20240711	094700	2307270	9230	9230	9230	9230	0
534	20240711	094600	2307270	9230	9230	9230	9230	0
535	20240711	094500	2307270	9230	9230	9230	9230	0
536	20240711	094400	2307270	9230	9230	9230	9230	0
537	20240711	094300	2307270	9230	9230	9230	9230	0
538	20240711	094200	2307270	9230	9230	9230	9230	0
539	20240711	094100	2307270	9230	9230	9230	9230	0
540	20240711	094000	2307270	9230	9230	9230	9230	0
541	20240711	093900	2307270	9230	9230	9230	9230	0
542	20240711	093800	2307270	9230	9230	9230	9230	0
543	20240711	093700	2307270	9230	9230	9230	9230	0
544	20240711	093600	2307270	9230	9230	9230	9230	0
545	20240711	093500	2307270	9230	9230	9230	9230	0
546	20240711	093400	2307270	9230	9230	9230	9230	0
547	20240711	093300	2307270	9230	9230	9230	9230	0
548	20240711	093200	2307270	9230	9230	9230	9230	0
549	20240711	093100	2307270	9230	9230	9230	9230	0
550	20240711	093000	2307270	9230	9230	9230	9230	2
551	20240711	092900	2288810	9240	9240	9240	9240	0
552	20240711	092800	2288810	9240	9240	9240	9240	5
553	20240711	092700	2242610	9250	9250	9250	9250	1
554	20240711	092600	2233360	9250	9250	9250	9250	0
555	20240711	092500	2233360	9250	9250	9250	9250	0
556	20240711	092400	2233360	9250	9250	9250	9250	1
557	20240711	092300	2224110	9300	9300	9300	9300	0
558	20240711	092200	2224110	9300	9300	9300	9300	0
559	20240711	092100	2224110	9300	9300	9300	9300	0
560	20240711	092000	2224110	9300	9300	9300	9300	0
561	20240711	091900	2224110	9300	9300	9300	9300	0
562	20240711	091800	2224110	9300	9300	9300	9300	0
563	20240711	091700	2224110	9300	9300	9300	9300	0
564	20240711	091600	2224110	9300	9300	9300	9300	0
565	20240711	091500	2224110	9300	9300	9300	9300	0
566	20240711	091400	2224110	9300	9300	9300	9300	0
567	20240711	091300	2224110	9300	9300	9300	9300	0
568	20240711	091200	2224110	9300	9300	9300	9300	0
569	20240711	091100	2224110	9300	9300	9300	9300	0
570	20240711	091000	2224110	9300	9300	9300	9300	0
571	20240711	090900	2224110	9300	9300	9300	9300	1
572	20240711	090800	2214810	9230	9230	9230	9230	0
573	20240711	090700	2214810	9230	9230	9230	9230	0
574	20240711	090600	2214810	9230	9230	9230	9230	0
575	20240711	090500	2214810	9230	9230	9230	9230	30
576	20240711	090400	1937910	9230	9230	9230	9230	0
577	20240711	090300	1937910	9230	9220	9230	9220	52
578	20240711	090200	1458340	9230	9230	9230	9230	65
579	20240711	090100	858390	9230	9230	9230	9230	64
580	20240711	090000	267670	9230	9230	9230	9230	29