KissMeData/002460/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	183700	23543810	9200	9200	9200	9200	28
3	20240719	183600	23543810	9200	9200	9200	9200	0
4	20240719	183500	23543810	9200	9200	9200	9200	0
5	20240719	183400	23543810	9200	9200	9200	9200	0
6	20240719	183300	23543810	9200	9200	9200	9200	0
7	20240719	183200	23543810	9200	9200	9200	9200	0
8	20240719	183100	23543810	9200	9200	9200	9200	0
9	20240719	183000	23543810	9200	9200	9200	9200	0
10	20240719	182900	23543810	9200	9200	9200	9200	0
11	20240719	182800	23543810	9200	9200	9200	9200	0
12	20240719	182700	23543810	9200	9200	9200	9200	0
13	20240719	182600	23543810	9200	9200	9200	9200	0
14	20240719	182500	23543810	9200	9200	9200	9200	0
15	20240719	182400	23543810	9200	9200	9200	9200	0
16	20240719	182300	23543810	9200	9200	9200	9200	0
17	20240719	182200	23543810	9200	9200	9200	9200	0
18	20240719	182100	23543810	9200	9200	9200	9200	0
19	20240719	182000	23543810	9200	9200	9200	9200	0
20	20240719	181900	23543810	9200	9200	9200	9200	0
21	20240719	181800	23543810	9200	9200	9200	9200	0
22	20240719	181700	23543810	9200	9200	9200	9200	0
23	20240719	181600	23543810	9200	9200	9200	9200	0
24	20240719	181500	23543810	9200	9200	9200	9200	0
25	20240719	181400	23543810	9200	9200	9200	9200	0
26	20240719	181300	23543810	9200	9200	9200	9200	0
27	20240719	181200	23543810	9200	9200	9200	9200	0
28	20240719	181100	23543810	9200	9200	9200	9200	0
29	20240719	181000	23543810	9200	9200	9200	9200	0
30	20240719	180900	23543810	9200	9200	9200	9200	0
31	20240719	180800	23543810	9200	9200	9200	9200	0
32	20240719	180700	23543810	9200	9200	9200	9200	28
33	20240719	180600	23543810	9200	9200	9200	9200	0
34	20240719	180500	23543810	9200	9200	9200	9200	0
35	20240719	180400	23543810	9200	9200	9200	9200	0
36	20240719	180300	23543810	9200	9200	9200	9200	0
37	20240719	180200	23543810	9200	9200	9200	9200	0
38	20240719	180100	23543810	9200	9200	9200	9200	0
39	20240719	180000	23543810	9200	9200	9200	9200	0
40	20240719	175900	23543810	9200	9200	9200	9200	0
41	20240719	175800	23543810	9200	9200	9200	9200	0
42	20240719	175700	23543810	9200	9200	9200	9200	0
43	20240719	175600	23543810	9200	9200	9200	9200	0
44	20240719	175500	23543810	9200	9200	9200	9200	0
45	20240719	175400	23543810	9200	9200	9200	9200	0
46	20240719	175300	23543810	9200	9200	9200	9200	0
47	20240719	175200	23543810	9200	9200	9200	9200	0
48	20240719	175100	23543810	9200	9200	9200	9200	0
49	20240719	175000	23543810	9200	9200	9200	9200	0
50	20240719	174900	23543810	9200	9200	9200	9200	0
51	20240719	174800	23543810	9200	9200	9200	9200	0
52	20240719	174700	23543810	9200	9200	9200	9200	0
53	20240719	174600	23543810	9200	9200	9200	9200	0
54	20240719	174500	23543810	9200	9200	9200	9200	0
55	20240719	174400	23543810	9200	9200	9200	9200	0
56	20240719	174300	23543810	9200	9200	9200	9200	0
57	20240719	174200	23543810	9200	9200	9200	9200	0
58	20240719	174100	23543810	9200	9200	9200	9200	0
59	20240719	174000	23543810	9200	9200	9200	9200	0
60	20240719	173900	23543810	9200	9200	9200	9200	0
61	20240719	173800	23543810	9200	9200	9200	9200	0
62	20240719	173700	23543810	9200	9200	9200	9200	28
63	20240719	173600	23543810	9200	9200	9200	9200	0
64	20240719	173500	23543810	9200	9200	9200	9200	0
65	20240719	173400	23543810	9200	9200	9200	9200	0
66	20240719	173300	23543810	9200	9200	9200	9200	0
67	20240719	173200	23543810	9200	9200	9200	9200	0
68	20240719	173100	23543810	9200	9200	9200	9200	0
69	20240719	173000	23543810	9200	9200	9200	9200	0
70	20240719	172900	23543810	9200	9200	9200	9200	0
71	20240719	172800	23543810	9200	9200	9200	9200	0
72	20240719	172700	23543810	9200	9200	9200	9200	0
73	20240719	172600	23543810	9200	9200	9200	9200	0
74	20240719	172500	23543810	9200	9200	9200	9200	0
75	20240719	172400	23543810	9200	9200	9200	9200	0
76	20240719	172300	23543810	9200	9200	9200	9200	0
77	20240719	172200	23543810	9200	9200	9200	9200	0
78	20240719	172100	23543810	9200	9200	9200	9200	0
79	20240719	172000	23543810	9200	9200	9200	9200	0
80	20240719	171900	23543810	9200	9200	9200	9200	0
81	20240719	171800	23543810	9200	9200	9200	9200	0
82	20240719	171700	23543810	9200	9200	9200	9200	0
83	20240719	171600	23543810	9200	9200	9200	9200	0
84	20240719	171500	23543810	9200	9200	9200	9200	0
85	20240719	171400	23543810	9200	9200	9200	9200	0
86	20240719	171300	23543810	9200	9200	9200	9200	0
87	20240719	171200	23543810	9200	9200	9200	9200	0
88	20240719	171100	23543810	9200	9200	9200	9200	0
89	20240719	171000	23543810	9200	9200	9200	9200	0
90	20240719	170900	23543810	9200	9200	9200	9200	0
91	20240719	170800	23543810	9200	9200	9200	9200	0
92	20240719	170700	23543810	9200	9200	9200	9200	28
93	20240719	170600	23543810	9200	9200	9200	9200	0
94	20240719	170500	23543810	9200	9200	9200	9200	0
95	20240719	170400	23543810	9200	9200	9200	9200	0
96	20240719	170300	23543810	9200	9200	9200	9200	0
97	20240719	170200	23543810	9200	9200	9200	9200	0
98	20240719	170100	23543810	9200	9200	9200	9200	0
99	20240719	170000	23543810	9200	9200	9200	9200	0
100	20240719	165900	23543810	9200	9200	9200	9200	0
101	20240719	165800	23543810	9200	9200	9200	9200	0
102	20240719	165700	23543810	9200	9200	9200	9200	0
103	20240719	165600	23543810	9200	9200	9200	9200	0
104	20240719	165500	23543810	9200	9200	9200	9200	0
105	20240719	165400	23543810	9200	9200	9200	9200	0
106	20240719	165300	23543810	9200	9200	9200	9200	0
107	20240719	165200	23543810	9200	9200	9200	9200	0
108	20240719	165100	23543810	9200	9200	9200	9200	0
109	20240719	165000	23543810	9200	9200	9200	9200	0
110	20240719	164900	23543810	9200	9200	9200	9200	0
111	20240719	164800	23543810	9200	9200	9200	9200	0
112	20240719	164700	23543810	9200	9200	9200	9200	0
113	20240719	164600	23543810	9200	9200	9200	9200	0
114	20240719	164500	23543810	9200	9200	9200	9200	0
115	20240719	164400	23543810	9200	9200	9200	9200	0
116	20240719	164300	23543810	9200	9200	9200	9200	0
117	20240719	164200	23543810	9200	9200	9200	9200	0
118	20240719	164100	23543810	9200	9200	9200	9200	0
119	20240719	164000	23543810	9200	9200	9200	9200	0
120	20240719	163900	23543810	9200	9200	9200	9200	0
121	20240719	163800	23543810	9200	9200	9200	9200	0
122	20240719	163700	23543810	9200	9200	9200	9200	28
123	20240719	163600	23543810	9200	9200	9200	9200	0
124	20240719	163500	23543810	9200	9200	9200	9200	0
125	20240719	163400	23543810	9200	9200	9200	9200	0
126	20240719	163300	23543810	9200	9200	9200	9200	0
127	20240719	163200	23543810	9200	9200	9200	9200	0
128	20240719	163100	23543810	9200	9200	9200	9200	0
129	20240719	163000	23543810	9200	9200	9200	9200	0
130	20240719	162900	23543810	9200	9200	9200	9200	0
131	20240719	162800	23543810	9200	9200	9200	9200	0
132	20240719	162700	23543810	9200	9200	9200	9200	0
133	20240719	162600	23543810	9200	9200	9200	9200	0
134	20240719	162500	23543810	9200	9200	9200	9200	0
135	20240719	162400	23543810	9200	9200	9200	9200	0
136	20240719	162300	23543810	9200	9200	9200	9200	0
137	20240719	162200	23543810	9200	9200	9200	9200	0
138	20240719	162100	23543810	9200	9200	9200	9200	0
139	20240719	162000	23543810	9200	9200	9200	9200	0
140	20240719	161900	23543810	9200	9200	9200	9200	0
141	20240719	161800	23543810	9200	9200	9200	9200	0
142	20240719	161700	23543810	9200	9200	9200	9200	0
143	20240719	161600	23543810	9200	9200	9200	9200	0
144	20240719	161500	23543810	9200	9200	9200	9200	0
145	20240719	161400	23543810	9200	9200	9200	9200	0
146	20240719	161300	23543810	9200	9200	9200	9200	0
147	20240719	161200	23543810	9200	9200	9200	9200	0
148	20240719	161100	23543810	9200	9200	9200	9200	0
149	20240719	161000	23543810	9200	9200	9200	9200	0
150	20240719	160900	23543810	9200	9200	9200	9200	0
151	20240719	160800	23543810	9200	9200	9200	9200	0
152	20240719	160700	23543810	9200	9200	9200	9200	28
153	20240719	160600	23543810	9200	9200	9200	9200	0
154	20240719	160500	23543810	9200	9200	9200	9200	0
155	20240719	160400	23543810	9200	9200	9200	9200	0
156	20240719	160300	23543810	9200	9200	9200	9200	0
157	20240719	160200	23543810	9200	9200	9200	9200	0
158	20240719	160100	23543810	9200	9200	9200	9200	0
159	20240719	160000	23543810	9200	9200	9200	9200	0
160	20240719	155900	23543810	9200	9200	9200	9200	0
161	20240719	155800	23543810	9200	9200	9200	9200	0
162	20240719	155700	23543810	9200	9200	9200	9200	0
163	20240719	155600	23543810	9200	9200	9200	9200	0
164	20240719	155500	23543810	9200	9200	9200	9200	0
165	20240719	155400	23543810	9200	9200	9200	9200	0
166	20240719	155300	23543810	9200	9200	9200	9200	0
167	20240719	155200	23543810	9200	9200	9200	9200	0
168	20240719	155100	23543810	9200	9200	9200	9200	0
169	20240719	155000	23543810	9200	9200	9200	9200	0
170	20240719	154900	23543810	9200	9200	9200	9200	0
171	20240719	154800	23543810	9200	9200	9200	9200	0
172	20240719	154700	23543810	9200	9200	9200	9200	0
173	20240719	154600	23543810	9200	9200	9200	9200	0
174	20240719	154500	23543810	9200	9200	9200	9200	0
175	20240719	154400	23543810	9200	9200	9200	9200	0
176	20240719	154300	23543810	9200	9200	9200	9200	0
177	20240719	154200	23543810	9200	9200	9200	9200	0
178	20240719	154100	23543810	9200	9200	9200	9200	0
179	20240719	154000	23543810	9200	9200	9200	9200	0
180	20240719	153900	23543810	9200	9200	9200	9200	0
181	20240719	153800	23543810	9200	9200	9200	9200	0
182	20240719	153700	23543810	9200	9200	9200	9200	28
183	20240719	153600	23543810	9200	9200	9200	9200	0
184	20240719	153500	23543810	9200	9200	9200	9200	0
185	20240719	153400	23543810	9200	9200	9200	9200	0
186	20240719	153300	23543810	9200	9200	9200	9200	0
187	20240719	153200	23543810	9200	9200	9200	9200	0
188	20240719	153100	23543810	9200	9200	9200	9200	0
189	20240719	153000	23543810	9200	9200	9200	9200	28
190	20240719	152900	23286210	9150	9150	9150	9150	0
191	20240719	152800	23286210	9150	9150	9150	9150	0
192	20240719	152700	23286210	9150	9150	9150	9150	0
193	20240719	152600	23286210	9150	9150	9150	9150	0
194	20240719	152500	23286210	9150	9150	9150	9150	0
195	20240719	152400	23286210	9150	9150	9150	9150	0
196	20240719	152300	23286210	9150	9150	9150	9150	0
197	20240719	152200	23286210	9150	9150	9150	9150	0
198	20240719	152100	23286210	9150	9150	9150	9150	0
199	20240719	152000	23286210	9150	9150	9150	9150	0
200	20240719	151900	23286210	9150	9150	9150	9150	0
201	20240719	151800	23286210	9150	9150	9150	9150	0
202	20240719	151700	23286210	9150	9150	9150	9150	22
203	20240719	151600	23084910	9150	9150	9150	9150	1
204	20240719	151500	23075760	9150	9200	9200	9150	5
205	20240719	151400	23029810	9200	9200	9200	9200	1
206	20240719	151300	23020610	9200	9200	9200	9200	1
207	20240719	151200	23011410	9200	9200	9200	9200	3
208	20240719	151100	22983810	9200	9200	9200	9200	1
209	20240719	151000	22974610	9200	9200	9200	9200	30
210	20240719	150900	22698610	9200	9200	9200	9200	2
211	20240719	150800	22680210	9200	9200	9200	9200	2
212	20240719	150700	22661810	9200	9200	9200	9200	1
213	20240719	150600	22652610	9200	9150	9200	9150	12
214	20240719	150500	22542310	9150	9150	9150	9150	1
215	20240719	150400	22533160	9150	9150	9150	9150	2
216	20240719	150300	22514860	9150	9150	9150	9150	22
217	20240719	150200	22313560	9150	9150	9150	9150	1
218	20240719	150100	22304410	9150	9150	9150	9150	1
219	20240719	150000	22295260	9150	9150	9150	9150	2
220	20240719	145900	22276960	9150	9150	9150	9150	2
221	20240719	145800	22258660	9150	9150	9150	9150	1
222	20240719	145700	22249510	9150	9150	9150	9150	1
223	20240719	145600	22240360	9150	9150	9150	9150	3
224	20240719	145500	22212910	9150	9150	9150	9150	158
225	20240719	145400	20767210	9150	9150	9150	9150	13
226	20240719	145300	20648260	9150	9150	9150	9150	1
227	20240719	145200	20639110	9150	9150	9150	9150	2
228	20240719	145100	20620810	9150	9150	9150	9150	2
229	20240719	145000	20602510	9150	9150	9150	9150	1
230	20240719	144900	20593360	9150	9150	9150	9150	2
231	20240719	144800	20575060	9150	9150	9150	9150	1
232	20240719	144700	20565910	9150	9150	9150	9150	2
233	20240719	144600	20547610	9150	9150	9150	9150	2
234	20240719	144500	20529310	9150	9150	9150	9150	1
235	20240719	144400	20520160	9150	9150	9150	9150	1
236	20240719	144300	20511010	9150	9150	9150	9150	3
237	20240719	144200	20483560	9150	9150	9150	9150	1
238	20240719	144100	20474410	9150	9150	9150	9150	1
239	20240719	144000	20465260	9150	9150	9150	9150	1
240	20240719	143900	20456110	9150	9150	9150	9150	3
241	20240719	143800	20428660	9150	9150	9150	9150	1
242	20240719	143700	20419510	9150	9150	9150	9150	1
243	20240719	143600	20410360	9160	9160	9160	9160	2
244	20240719	143500	20392040	9160	9160	9160	9160	17
245	20240719	143400	20236320	9160	9160	9160	9160	1
246	20240719	143300	20227160	9150	9150	9150	9150	2
247	20240719	143200	20208860	9150	9150	9150	9150	1
248	20240719	143100	20199710	9150	9150	9150	9150	1
249	20240719	143000	20190560	9150	9150	9150	9150	5
250	20240719	142900	20144810	9150	9150	9150	9150	1
251	20240719	142800	20135660	9150	9150	9150	9150	1
252	20240719	142700	20126510	9150	9150	9150	9150	1
253	20240719	142600	20117360	9150	9150	9150	9150	3
254	20240719	142500	20089910	9150	9150	9150	9150	1
255	20240719	142400	20080760	9150	9150	9150	9150	1
256	20240719	142300	20071610	9150	9150	9150	9150	1
257	20240719	142200	20062460	9150	9150	9150	9150	3
258	20240719	142100	20035010	9150	9150	9150	9150	1
259	20240719	142000	20025860	9150	9150	9150	9150	1
260	20240719	141900	20016710	9150	9200	9200	9150	5
261	20240719	141800	19970850	9160	9160	9200	9150	28
262	20240719	141700	19713880	9200	9200	9200	9160	31
263	20240719	141600	19429320	9160	9200	9200	9150	32
264	20240719	141500	19135620	9160	9160	9200	9160	10
265	20240719	141400	19043860	9160	9160	9210	9160	7
266	20240719	141300	18979570	9210	9160	9210	9160	3
267	20240719	141200	18952040	9160	9160	9160	9160	0
268	20240719	141100	18952040	9160	9160	9160	9160	0
269	20240719	141000	18952040	9160	9160	9160	9160	0
270	20240719	140900	18952040	9160	9160	9160	9160	0
271	20240719	140800	18952040	9160	9160	9160	9160	0
272	20240719	140700	18952040	9160	9160	9160	9160	0
273	20240719	140600	18952040	9160	9160	9160	9160	0
274	20240719	140500	18952040	9160	9160	9160	9160	0
275	20240719	140400	18952040	9160	9160	9160	9160	0
276	20240719	140300	18952040	9160	9160	9160	9160	0
277	20240719	140200	18952040	9160	9160	9160	9160	0
278	20240719	140100	18952040	9160	9160	9160	9160	0
279	20240719	140000	18952040	9160	9160	9160	9160	0
280	20240719	135900	18952040	9160	9160	9160	9160	0
281	20240719	135800	18952040	9160	9200	9200	9160	14
282	20240719	135700	18823520	9160	9160	9200	9160	27
283	20240719	135600	18575680	9200	9200	9200	9160	31
284	20240719	135500	18291080	9160	9190	9200	9160	28
285	20240719	135400	18034050	9150	9150	9150	9150	0
286	20240719	135300	18034050	9150	9150	9150	9150	0
287	20240719	135200	18034050	9150	9150	9150	9150	0
288	20240719	135100	18034050	9150	9150	9150	9150	0
289	20240719	135000	18034050	9150	9150	9150	9150	0
290	20240719	134900	18034050	9150	9150	9150	9150	0
291	20240719	134800	18034050	9150	9150	9150	9150	0
292	20240719	134700	18034050	9150	9150	9150	9150	0
293	20240719	134600	18034050	9150	9150	9150	9150	0
294	20240719	134500	18034050	9150	9150	9150	9150	0
295	20240719	134400	18034050	9150	9150	9150	9150	0
296	20240719	134300	18034050	9150	9150	9150	9150	0
297	20240719	134200	18034050	9150	9150	9150	9150	0
298	20240719	134100	18034050	9150	9150	9150	9150	0
299	20240719	134000	18034050	9150	9150	9150	9150	0
300	20240719	133900	18034050	9150	9150	9150	9150	0
301	20240719	133800	18034050	9150	9150	9150	9150	0
302	20240719	133700	18034050	9150	9150	9150	9150	0
303	20240719	133600	18034050	9150	9150	9150	9150	0
304	20240719	133500	18034050	9150	9150	9150	9150	0
305	20240719	133400	18034050	9150	9150	9150	9150	0
306	20240719	133300	18034050	9150	9150	9150	9150	0
307	20240719	133200	18034050	9150	9150	9150	9150	0
308	20240719	133100	18034050	9150	9150	9150	9150	0
309	20240719	133000	18034050	9150	9150	9150	9150	0
310	20240719	132900	18034050	9150	9150	9150	9150	0
311	20240719	132800	18034050	9150	9150	9150	9150	0
312	20240719	132700	18034050	9150	9150	9150	9150	0
313	20240719	132600	18034050	9150	9150	9150	9150	0
314	20240719	132500	18034050	9150	9150	9150	9150	0
315	20240719	132400	18034050	9150	9150	9150	9150	0
316	20240719	132300	18034050	9150	9150	9150	9150	0
317	20240719	132200	18034050	9150	9160	9200	9150	873
318	20240719	132100	10040830	9170	9190	9190	9170	302
319	20240719	132000	7270910	9210	9190	9210	9190	2
320	20240719	131900	7252510	9210	9210	9210	9210	0
321	20240719	131800	7252510	9210	9210	9210	9210	0
322	20240719	131700	7252510	9210	9210	9210	9210	0
323	20240719	131600	7252510	9210	9190	9210	9190	2
324	20240719	131500	7234110	9210	9210	9210	9210	0
325	20240719	131400	7234110	9210	9210	9210	9210	0
326	20240719	131300	7234110	9210	9190	9210	9190	2
327	20240719	131200	7215710	9210	9210	9210	9210	0
328	20240719	131100	7215710	9210	9210	9210	9210	0
329	20240719	131000	7215710	9210	9210	9210	9210	0
330	20240719	130900	7215710	9210	9210	9210	9210	0
331	20240719	130800	7215710	9210	9210	9210	9210	0
332	20240719	130700	7215710	9210	9210	9210	9210	0
333	20240719	130600	7215710	9210	9210	9210	9210	0
334	20240719	130500	7215710	9210	9210	9210	9210	0
335	20240719	130400	7215710	9210	9210	9210	9210	0
336	20240719	130300	7215710	9210	9210	9210	9210	0
337	20240719	130200	7215710	9210	9210	9210	9210	0
338	20240719	130100	7215710	9210	9210	9210	9210	0
339	20240719	130000	7215710	9210	9210	9210	9210	0
340	20240719	125900	7215710	9210	9210	9210	9210	0
341	20240719	125800	7215710	9210	9210	9210	9210	0
342	20240719	125700	7215710	9210	9210	9210	9210	0
343	20240719	125600	7215710	9210	9210	9210	9210	0
344	20240719	125500	7215710	9210	9210	9210	9210	0
345	20240719	125400	7215710	9210	9210	9210	9210	0
346	20240719	125300	7215710	9210	9210	9210	9210	0
347	20240719	125200	7215710	9210	9210	9210	9210	0
348	20240719	125100	7215710	9210	9210	9210	9210	0
349	20240719	125000	7215710	9210	9210	9210	9210	0
350	20240719	124900	7215710	9210	9210	9210	9210	0
351	20240719	124800	7215710	9210	9190	9210	9190	2
352	20240719	124700	7197310	9180	9180	9180	9180	0
353	20240719	124600	7197310	9180	9180	9180	9180	0
354	20240719	124500	7197310	9180	9190	9190	9180	201
355	20240719	124400	5350730	9210	9210	9210	9210	0
356	20240719	124300	5350730	9210	9210	9210	9210	0
357	20240719	124200	5350730	9210	9210	9210	9210	0
358	20240719	124100	5350730	9210	9210	9210	9210	0
359	20240719	124000	5350730	9210	9210	9210	9210	0
360	20240719	123900	5350730	9210	9210	9210	9210	0
361	20240719	123800	5350730	9210	9210	9210	9210	0
362	20240719	123700	5350730	9210	9210	9210	9210	0
363	20240719	123600	5350730	9210	9210	9210	9210	0
364	20240719	123500	5350730	9210	9210	9210	9210	0
365	20240719	123400	5350730	9210	9210	9210	9210	0
366	20240719	123300	5350730	9210	9210	9210	9210	0
367	20240719	123200	5350730	9210	9210	9210	9210	0
368	20240719	123100	5350730	9210	9210	9210	9210	0
369	20240719	123000	5350730	9210	9210	9210	9210	0
370	20240719	122900	5350730	9210	9210	9210	9210	0
371	20240719	122800	5350730	9210	9210	9210	9210	0
372	20240719	122700	5350730	9210	9210	9210	9210	0
373	20240719	122600	5350730	9210	9210	9210	9210	0
374	20240719	122500	5350730	9210	9200	9210	9200	4
375	20240719	122400	5313910	9210	9210	9210	9210	0
376	20240719	122300	5313910	9210	9210	9210	9210	0
377	20240719	122200	5313910	9210	9210	9210	9210	0
378	20240719	122100	5313910	9210	9200	9210	9190	61
379	20240719	122000	4753200	9200	9200	9200	9200	0
380	20240719	121900	4753200	9200	9200	9200	9200	0
381	20240719	121800	4753200	9200	9200	9200	9200	0
382	20240719	121700	4753200	9200	9200	9200	9200	0
383	20240719	121600	4753200	9200	9200	9200	9200	0
384	20240719	121500	4753200	9200	9200	9200	9200	0
385	20240719	121400	4753200	9200	9200	9200	9200	0
386	20240719	121300	4753200	9200	9200	9200	9200	0
387	20240719	121200	4753200	9200	9200	9200	9200	0
388	20240719	121100	4753200	9200	9200	9200	9200	0
389	20240719	121000	4753200	9200	9200	9200	9200	0
390	20240719	120900	4753200	9200	9200	9200	9200	0
391	20240719	120800	4753200	9200	9200	9200	9200	0
392	20240719	120700	4753200	9200	9200	9200	9200	0
393	20240719	120600	4753200	9200	9200	9200	9200	0
394	20240719	120500	4753200	9200	9200	9200	9200	0
395	20240719	120400	4753200	9200	9200	9200	9200	0
396	20240719	120300	4753200	9200	9200	9200	9200	0
397	20240719	120200	4753200	9200	9200	9200	9200	0
398	20240719	120100	4753200	9200	9200	9200	9200	0
399	20240719	120000	4753200	9200	9200	9200	9200	0
400	20240719	115900	4753200	9200	9200	9200	9200	0
401	20240719	115800	4753200	9200	9200	9200	9200	0
402	20240719	115700	4753200	9200	9200	9200	9200	0
403	20240719	115600	4753200	9200	9200	9200	9200	0
404	20240719	115500	4753200	9200	9200	9200	9200	0
405	20240719	115400	4753200	9200	9200	9200	9200	0
406	20240719	115300	4753200	9200	9200	9200	9200	0
407	20240719	115200	4753200	9200	9200	9200	9200	0
408	20240719	115100	4753200	9200	9200	9200	9200	0
409	20240719	115000	4753200	9200	9200	9200	9200	0
410	20240719	114900	4753200	9200	9200	9200	9200	0
411	20240719	114800	4753200	9200	9200	9200	9200	0
412	20240719	114700	4753200	9200	9200	9200	9200	0
413	20240719	114600	4753200	9200	9200	9200	9200	0
414	20240719	114500	4753200	9200	9200	9200	9200	0
415	20240719	114400	4753200	9200	9200	9200	9200	1
416	20240719	114300	4744000	9210	9210	9210	9210	0
417	20240719	114200	4744000	9210	9210	9210	9210	55
418	20240719	114100	4237450	9210	9210	9210	9210	0
419	20240719	114000	4237450	9210	9210	9210	9210	0
420	20240719	113900	4237450	9210	9210	9210	9210	0
421	20240719	113800	4237450	9210	9210	9210	9210	0
422	20240719	113700	4237450	9210	9210	9210	9210	0
423	20240719	113600	4237450	9210	9210	9210	9210	0
424	20240719	113500	4237450	9210	9210	9210	9210	0
425	20240719	113400	4237450	9210	9210	9210	9210	0
426	20240719	113300	4237450	9210	9210	9210	9210	0
427	20240719	113200	4237450	9210	9210	9210	9210	0
428	20240719	113100	4237450	9210	9210	9210	9210	0
429	20240719	113000	4237450	9210	9210	9210	9210	0
430	20240719	112900	4237450	9210	9210	9210	9210	0
431	20240719	112800	4237450	9210	9210	9210	9210	0
432	20240719	112700	4237450	9210	9200	9210	9200	101
433	20240719	112600	3307250	9190	9190	9190	9190	0
434	20240719	112500	3307250	9190	9190	9190	9190	0
435	20240719	112400	3307250	9190	9190	9190	9190	0
436	20240719	112300	3307250	9190	9190	9190	9190	0
437	20240719	112200	3307250	9190	9190	9190	9190	0
438	20240719	112100	3307250	9190	9190	9190	9190	0
439	20240719	112000	3307250	9190	9190	9190	9190	0
440	20240719	111900	3307250	9190	9190	9190	9190	0
441	20240719	111800	3307250	9190	9190	9190	9190	0
442	20240719	111700	3307250	9190	9190	9190	9190	0
443	20240719	111600	3307250	9190	9190	9190	9190	0
444	20240719	111500	3307250	9190	9190	9190	9190	0
445	20240719	111400	3307250	9190	9190	9190	9190	0
446	20240719	111300	3307250	9190	9190	9190	9190	0
447	20240719	111200	3307250	9190	9190	9190	9190	0
448	20240719	111100	3307250	9190	9190	9190	9190	0
449	20240719	111000	3307250	9190	9190	9210	9190	17
450	20240719	110900	3151000	9180	9180	9180	9180	0
451	20240719	110800	3151000	9180	9180	9180	9180	0
452	20240719	110700	3151000	9180	9180	9180	9180	0
453	20240719	110600	3151000	9180	9180	9180	9180	0
454	20240719	110500	3151000	9180	9180	9180	9180	0
455	20240719	110400	3151000	9180	9180	9180	9180	0
456	20240719	110300	3151000	9180	9180	9180	9180	0
457	20240719	110200	3151000	9180	9180	9180	9180	0
458	20240719	110100	3151000	9180	9180	9180	9180	0
459	20240719	110000	3151000	9180	9180	9180	9180	0
460	20240719	105900	3151000	9180	9180	9180	9180	0
461	20240719	105800	3151000	9180	9180	9180	9180	0
462	20240719	105700	3151000	9180	9180	9180	9180	0
463	20240719	105600	3151000	9180	9180	9180	9180	0
464	20240719	105500	3151000	9180	9180	9180	9180	1
465	20240719	105400	3141820	9210	9210	9210	9210	0
466	20240719	105300	3141820	9210	9210	9210	9210	0
467	20240719	105200	3141820	9210	9210	9210	9210	0
468	20240719	105100	3141820	9210	9210	9210	9210	0
469	20240719	105000	3141820	9210	9210	9210	9210	0
470	20240719	104900	3141820	9210	9210	9210	9210	0
471	20240719	104800	3141820	9210	9210	9210	9210	0
472	20240719	104700	3141820	9210	9210	9210	9210	0
473	20240719	104600	3141820	9210	9210	9210	9210	0
474	20240719	104500	3141820	9210	9210	9210	9210	0
475	20240719	104400	3141820	9210	9210	9210	9210	0
476	20240719	104300	3141820	9210	9210	9210	9210	0
477	20240719	104200	3141820	9210	9210	9210	9210	0
478	20240719	104100	3141820	9210	9210	9210	9210	0
479	20240719	104000	3141820	9210	9210	9210	9210	0
480	20240719	103900	3141820	9210	9190	9210	9190	2
481	20240719	103800	3123420	9210	9210	9210	9210	0
482	20240719	103700	3123420	9210	9210	9210	9210	0
483	20240719	103600	3123420	9210	9210	9210	9210	0
484	20240719	103500	3123420	9210	9210	9210	9210	0
485	20240719	103400	3123420	9210	9210	9210	9210	0
486	20240719	103300	3123420	9210	9210	9210	9210	0
487	20240719	103200	3123420	9210	9210	9210	9210	0
488	20240719	103100	3123420	9210	9210	9210	9210	0
489	20240719	103000	3123420	9210	9210	9210	9210	0
490	20240719	102900	3123420	9210	9210	9210	9210	0
491	20240719	102800	3123420	9210	9210	9210	9210	0
492	20240719	102700	3123420	9210	9210	9210	9210	0
493	20240719	102600	3123420	9210	9190	9210	9190	3
494	20240719	102500	3095810	9180	9180	9180	9180	0
495	20240719	102400	3095810	9180	9180	9180	9180	0
496	20240719	102300	3095810	9180	9180	9180	9180	0
497	20240719	102200	3095810	9180	9180	9180	9180	0
498	20240719	102100	3095810	9180	9180	9180	9180	0
499	20240719	102000	3095810	9180	9180	9180	9180	2
500	20240719	101900	3077450	9180	9180	9180	9180	0
501	20240719	101800	3077450	9180	9180	9180	9180	10
502	20240719	101700	2985650	9200	9200	9200	9200	0
503	20240719	101600	2985650	9200	9200	9200	9200	1
504	20240719	101500	2976450	9200	9200	9200	9200	0
505	20240719	101400	2976450	9200	9200	9200	9200	0
506	20240719	101300	2976450	9200	9200	9200	9200	0
507	20240719	101200	2976450	9200	9200	9200	9200	0
508	20240719	101100	2976450	9200	9200	9200	9200	1
509	20240719	101000	2967250	9200	9190	9200	9190	12
510	20240719	100900	2856890	9200	9190	9200	9190	8
511	20240719	100800	2783330	9190	9190	9190	9190	0
512	20240719	100700	2783330	9190	9190	9190	9190	0
513	20240719	100600	2783330	9190	9190	9190	9190	0
514	20240719	100500	2783330	9190	9190	9190	9190	1
515	20240719	100400	2774140	9180	9180	9180	9180	0
516	20240719	100300	2774140	9180	9180	9180	9180	0
517	20240719	100200	2774140	9180	9180	9180	9180	18
518	20240719	100100	2608900	9180	9180	9180	9180	82
519	20240719	100000	1856140	9190	9190	9190	9190	77
520	20240719	095900	1148510	9200	9200	9200	9200	10
521	20240719	095800	1056510	9220	9220	9220	9220	0
522	20240719	095700	1056510	9220	9220	9220	9220	0
523	20240719	095600	1056510	9220	9220	9220	9220	0
524	20240719	095500	1056510	9220	9220	9220	9220	0
525	20240719	095400	1056510	9220	9220	9220	9220	0
526	20240719	095300	1056510	9220	9220	9220	9220	0
527	20240719	095200	1056510	9220	9220	9220	9220	0
528	20240719	095100	1056510	9220	9220	9220	9220	0
529	20240719	095000	1056510	9220	9220	9220	9220	0
530	20240719	094900	1056510	9220	9220	9220	9220	8
531	20240719	094800	982750	9220	9220	9220	9220	0
532	20240719	094700	982750	9220	9220	9220	9220	1
533	20240719	094600	973530	9250	9210	9250	9210	2
534	20240719	094500	955070	9250	9250	9250	9250	0
535	20240719	094400	955070	9250	9250	9250	9250	0
536	20240719	094300	955070	9250	9250	9250	9250	0
537	20240719	094200	955070	9250	9250	9250	9250	1
538	20240719	094100	945820	9200	9200	9200	9200	0
539	20240719	094000	945820	9200	9200	9200	9200	0
540	20240719	093900	945820	9200	9200	9200	9200	0
541	20240719	093800	945820	9200	9200	9200	9200	0
542	20240719	093700	945820	9200	9200	9200	9200	0
543	20240719	093600	945820	9200	9200	9200	9200	0
544	20240719	093500	945820	9200	9200	9200	9200	0
545	20240719	093400	945820	9200	9200	9200	9200	0
546	20240719	093300	945820	9200	9200	9200	9200	0
547	20240719	093200	945820	9200	9200	9200	9200	0
548	20240719	093100	945820	9200	9200	9200	9200	1
549	20240719	093000	936620	9240	9240	9240	9240	0
550	20240719	092900	936620	9240	9240	9240	9240	0
551	20240719	092800	936620	9240	9240	9240	9240	0
552	20240719	092700	936620	9240	9240	9240	9240	0
553	20240719	092600	936620	9240	9240	9240	9240	0
554	20240719	092500	936620	9240	9240	9240	9240	0
555	20240719	092400	936620	9240	9240	9240	9240	0
556	20240719	092300	936620	9240	9240	9240	9240	0
557	20240719	092200	936620	9240	9190	9240	9190	43
558	20240719	092100	541400	9180	9180	9180	9180	0
559	20240719	092000	541400	9180	9180	9180	9180	0
560	20240719	091900	541400	9180	9180	9180	9180	0
561	20240719	091800	541400	9180	9180	9180	9180	0
562	20240719	091700	541400	9180	9180	9180	9180	0
563	20240719	091600	541400	9180	9180	9180	9180	0
564	20240719	091500	541400	9180	9180	9180	9180	0
565	20240719	091400	541400	9180	9180	9180	9180	0
566	20240719	091300	541400	9180	9180	9180	9180	0
567	20240719	091200	541400	9180	9180	9180	9180	0
568	20240719	091100	541400	9180	9180	9180	9180	0
569	20240719	091000	541400	9180	9180	9180	9180	0
570	20240719	090900	541400	9180	9180	9180	9180	0
571	20240719	090800	541400	9180	9180	9180	9180	0
572	20240719	090700	541400	9180	9180	9180	9180	10
573	20240719	090600	449600	9180	9180	9180	9180	0
574	20240719	090500	449600	9180	9180	9180	9180	0
575	20240719	090400	449600	9180	9180	9180	9180	18
576	20240719	090300	284360	9180	9180	9180	9180	20
577	20240719	090200	100760	9160	9160	9160	9160	0
578	20240719	090100	100760	9160	9160	9160	9160	0
579	20240719	090000	100760	9160	9160	9160	9160	11