KissMeData/004590/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	184200	58283010	3930	3930	3930	3930	735
3	20240722	184100	58283010	3930	3930	3930	3930	0
4	20240722	184000	58283010	3930	3930	3930	3930	0
5	20240722	183900	58283010	3930	3930	3930	3930	0
6	20240722	183800	58283010	3930	3930	3930	3930	0
7	20240722	183700	58283010	3930	3930	3930	3930	0
8	20240722	183600	58283010	3930	3930	3930	3930	0
9	20240722	183500	58283010	3930	3930	3930	3930	0
10	20240722	183400	58283010	3930	3930	3930	3930	0
11	20240722	183300	58283010	3930	3930	3930	3930	0
12	20240722	183200	58283010	3930	3930	3930	3930	0
13	20240722	183100	58283010	3930	3930	3930	3930	0
14	20240722	183000	58283010	3930	3930	3930	3930	0
15	20240722	182900	58283010	3930	3930	3930	3930	0
16	20240722	182800	58283010	3930	3930	3930	3930	0
17	20240722	182700	58283010	3930	3930	3930	3930	0
18	20240722	182600	58283010	3930	3930	3930	3930	0
19	20240722	182500	58283010	3930	3930	3930	3930	0
20	20240722	182400	58283010	3930	3930	3930	3930	0
21	20240722	182300	58283010	3930	3930	3930	3930	0
22	20240722	182200	58283010	3930	3930	3930	3930	0
23	20240722	182100	58283010	3930	3930	3930	3930	0
24	20240722	182000	58283010	3930	3930	3930	3930	0
25	20240722	181900	58283010	3930	3930	3930	3930	0
26	20240722	181800	58283010	3930	3930	3930	3930	0
27	20240722	181700	58283010	3930	3930	3930	3930	0
28	20240722	181600	58283010	3930	3930	3930	3930	0
29	20240722	181500	58283010	3930	3930	3930	3930	0
30	20240722	181400	58283010	3930	3930	3930	3930	0
31	20240722	181300	58283010	3930	3930	3930	3930	0
32	20240722	181200	58283010	3930	3930	3930	3930	735
33	20240722	181100	58283010	3930	3930	3930	3930	0
34	20240722	181000	58283010	3930	3930	3930	3930	0
35	20240722	180900	58283010	3930	3930	3930	3930	0
36	20240722	180800	58283010	3930	3930	3930	3930	0
37	20240722	180700	58283010	3930	3930	3930	3930	0
38	20240722	180600	58283010	3930	3930	3930	3930	0
39	20240722	180500	58283010	3930	3930	3930	3930	0
40	20240722	180400	58283010	3930	3930	3930	3930	0
41	20240722	180300	58283010	3930	3930	3930	3930	0
42	20240722	180200	58283010	3930	3930	3930	3930	0
43	20240722	180100	58283010	3930	3930	3930	3930	0
44	20240722	180000	58283010	3930	3930	3930	3930	0
45	20240722	175900	58283010	3930	3930	3930	3930	0
46	20240722	175800	58283010	3930	3930	3930	3930	0
47	20240722	175700	58283010	3930	3930	3930	3930	0
48	20240722	175600	58283010	3930	3930	3930	3930	0
49	20240722	175500	58283010	3930	3930	3930	3930	0
50	20240722	175400	58283010	3930	3930	3930	3930	0
51	20240722	175300	58283010	3930	3930	3930	3930	0
52	20240722	175200	58283010	3930	3930	3930	3930	0
53	20240722	175100	58283010	3930	3930	3930	3930	0
54	20240722	175000	58283010	3930	3930	3930	3930	0
55	20240722	174900	58283010	3930	3930	3930	3930	0
56	20240722	174800	58283010	3930	3930	3930	3930	0
57	20240722	174700	58283010	3930	3930	3930	3930	0
58	20240722	174600	58283010	3930	3930	3930	3930	0
59	20240722	174500	58283010	3930	3930	3930	3930	0
60	20240722	174400	58283010	3930	3930	3930	3930	0
61	20240722	174300	58283010	3930	3930	3930	3930	0
62	20240722	174200	58283010	3930	3930	3930	3930	735
63	20240722	174100	58283010	3930	3930	3930	3930	0
64	20240722	174000	58283010	3930	3930	3930	3930	0
65	20240722	173900	58283010	3930	3930	3930	3930	0
66	20240722	173800	58283010	3930	3930	3930	3930	0
67	20240722	173700	58283010	3930	3930	3930	3930	0
68	20240722	173600	58283010	3930	3930	3930	3930	0
69	20240722	173500	58283010	3930	3930	3930	3930	0
70	20240722	173400	58283010	3930	3930	3930	3930	0
71	20240722	173300	58283010	3930	3930	3930	3930	0
72	20240722	173200	58283010	3930	3930	3930	3930	0
73	20240722	173100	58283010	3930	3930	3930	3930	0
74	20240722	173000	58283010	3930	3930	3930	3930	0
75	20240722	172900	58283010	3930	3930	3930	3930	0
76	20240722	172800	58283010	3930	3930	3930	3930	0
77	20240722	172700	58283010	3930	3930	3930	3930	0
78	20240722	172600	58283010	3930	3930	3930	3930	0
79	20240722	172500	58283010	3930	3930	3930	3930	0
80	20240722	172400	58283010	3930	3930	3930	3930	0
81	20240722	172300	58283010	3930	3930	3930	3930	0
82	20240722	172200	58283010	3930	3930	3930	3930	0
83	20240722	172100	58283010	3930	3930	3930	3930	0
84	20240722	172000	58283010	3930	3930	3930	3930	0
85	20240722	171900	58283010	3930	3930	3930	3930	0
86	20240722	171800	58283010	3930	3930	3930	3930	0
87	20240722	171700	58283010	3930	3930	3930	3930	0
88	20240722	171600	58283010	3930	3930	3930	3930	0
89	20240722	171500	58283010	3930	3930	3930	3930	0
90	20240722	171400	58283010	3930	3930	3930	3930	0
91	20240722	171300	58283010	3930	3930	3930	3930	0
92	20240722	171200	58283010	3930	3930	3930	3930	735
93	20240722	171100	58283010	3930	3930	3930	3930	0
94	20240722	171000	58283010	3930	3930	3930	3930	0
95	20240722	170900	58283010	3930	3930	3930	3930	0
96	20240722	170800	58283010	3930	3930	3930	3930	0
97	20240722	170700	58283010	3930	3930	3930	3930	0
98	20240722	170600	58283010	3930	3930	3930	3930	0
99	20240722	170500	58283010	3930	3930	3930	3930	0
100	20240722	170400	58283010	3930	3930	3930	3930	0
101	20240722	170300	58283010	3930	3930	3930	3930	0
102	20240722	170200	58283010	3930	3930	3930	3930	0
103	20240722	170100	58283010	3930	3930	3930	3930	0
104	20240722	170000	58283010	3930	3930	3930	3930	0
105	20240722	165900	58283010	3930	3930	3930	3930	0
106	20240722	165800	58283010	3930	3930	3930	3930	0
107	20240722	165700	58283010	3930	3930	3930	3930	0
108	20240722	165600	58283010	3930	3930	3930	3930	0
109	20240722	165500	58283010	3930	3930	3930	3930	0
110	20240722	165400	58283010	3930	3930	3930	3930	0
111	20240722	165300	58283010	3930	3930	3930	3930	0
112	20240722	165200	58283010	3930	3930	3930	3930	0
113	20240722	165100	58283010	3930	3930	3930	3930	0
114	20240722	165000	58283010	3930	3930	3930	3930	0
115	20240722	164900	58283010	3930	3930	3930	3930	0
116	20240722	164800	58283010	3930	3930	3930	3930	0
117	20240722	164700	58283010	3930	3930	3930	3930	0
118	20240722	164600	58283010	3930	3930	3930	3930	0
119	20240722	164500	58283010	3930	3930	3930	3930	0
120	20240722	164400	58283010	3930	3930	3930	3930	0
121	20240722	164300	58283010	3930	3930	3930	3930	0
122	20240722	164200	58283010	3930	3930	3930	3930	735
123	20240722	164100	58283010	3930	3930	3930	3930	0
124	20240722	164000	58283010	3930	3930	3930	3930	0
125	20240722	163900	58283010	3930	3930	3930	3930	0
126	20240722	163800	58283010	3930	3930	3930	3930	0
127	20240722	163700	58283010	3930	3930	3930	3930	0
128	20240722	163600	58283010	3930	3930	3930	3930	0
129	20240722	163500	58283010	3930	3930	3930	3930	0
130	20240722	163400	58283010	3930	3930	3930	3930	0
131	20240722	163300	58283010	3930	3930	3930	3930	0
132	20240722	163200	58283010	3930	3930	3930	3930	0
133	20240722	163100	58283010	3930	3930	3930	3930	0
134	20240722	163000	58283010	3930	3930	3930	3930	0
135	20240722	162900	58283010	3930	3930	3930	3930	0
136	20240722	162800	58283010	3930	3930	3930	3930	0
137	20240722	162700	58283010	3930	3930	3930	3930	0
138	20240722	162600	58283010	3930	3930	3930	3930	0
139	20240722	162500	58283010	3930	3930	3930	3930	0
140	20240722	162400	58283010	3930	3930	3930	3930	0
141	20240722	162300	58283010	3930	3930	3930	3930	0
142	20240722	162200	58283010	3930	3930	3930	3930	0
143	20240722	162100	58283010	3930	3930	3930	3930	0
144	20240722	162000	58283010	3930	3930	3930	3930	0
145	20240722	161900	58283010	3930	3930	3930	3930	0
146	20240722	161800	58283010	3930	3930	3930	3930	0
147	20240722	161700	58283010	3930	3930	3930	3930	0
148	20240722	161600	58283010	3930	3930	3930	3930	0
149	20240722	161500	58283010	3930	3930	3930	3930	0
150	20240722	161400	58283010	3930	3930	3930	3930	0
151	20240722	161300	58283010	3930	3930	3930	3930	0
152	20240722	161200	58283010	3930	3930	3930	3930	735
153	20240722	161100	58283010	3930	3930	3930	3930	0
154	20240722	161000	58283010	3930	3930	3930	3930	0
155	20240722	160900	58283010	3930	3930	3930	3930	0
156	20240722	160800	58283010	3930	3930	3930	3930	0
157	20240722	160700	58283010	3930	3930	3930	3930	0
158	20240722	160600	58283010	3930	3930	3930	3930	0
159	20240722	160500	58283010	3930	3930	3930	3930	0
160	20240722	160400	58283010	3930	3930	3930	3930	0
161	20240722	160300	58283010	3930	3930	3930	3930	0
162	20240722	160200	58283010	3930	3930	3930	3930	0
163	20240722	160100	58283010	3930	3930	3930	3930	0
164	20240722	160000	58283010	3930	3930	3930	3930	0
165	20240722	155900	58283010	3930	3930	3930	3930	0
166	20240722	155800	58283010	3930	3930	3930	3930	0
167	20240722	155700	58283010	3930	3930	3930	3930	0
168	20240722	155600	58283010	3930	3930	3930	3930	0
169	20240722	155500	58283010	3930	3930	3930	3930	0
170	20240722	155400	58283010	3930	3930	3930	3930	0
171	20240722	155300	58283010	3930	3930	3930	3930	0
172	20240722	155200	58283010	3930	3930	3930	3930	0
173	20240722	155100	58283010	3930	3930	3930	3930	0
174	20240722	155000	58283010	3930	3930	3930	3930	0
175	20240722	154900	58283010	3930	3930	3930	3930	0
176	20240722	154800	58283010	3930	3930	3930	3930	0
177	20240722	154700	58283010	3930	3930	3930	3930	0
178	20240722	154600	58283010	3930	3930	3930	3930	0
179	20240722	154500	58283010	3930	3930	3930	3930	0
180	20240722	154400	58283010	3930	3930	3930	3930	0
181	20240722	154300	58283010	3930	3930	3930	3930	0
182	20240722	154200	58283010	3930	3930	3930	3930	735
183	20240722	154100	58283010	3930	3930	3930	3930	0
184	20240722	154000	58283010	3930	3930	3930	3930	0
185	20240722	153900	58283010	3930	3930	3930	3930	0
186	20240722	153800	58283010	3930	3930	3930	3930	0
187	20240722	153700	58283010	3930	3930	3930	3930	0
188	20240722	153600	58283010	3930	3930	3930	3930	0
189	20240722	153500	58283010	3930	3930	3930	3930	0
190	20240722	153400	58283010	3930	3930	3930	3930	0
191	20240722	153300	58283010	3930	3930	3930	3930	0
192	20240722	153200	58283010	3930	3930	3930	3930	0
193	20240722	153100	58283010	3930	3930	3930	3930	0
194	20240722	153000	58283010	3930	3930	3930	3930	735
195	20240722	152900	55394460	3930	3930	3930	3930	0
196	20240722	152800	55394460	3930	3930	3930	3930	0
197	20240722	152700	55394460	3930	3930	3930	3930	0
198	20240722	152600	55394460	3930	3930	3930	3930	0
199	20240722	152500	55394460	3930	3930	3930	3930	0
200	20240722	152400	55394460	3930	3930	3930	3930	0
201	20240722	152300	55394460	3930	3930	3930	3930	0
202	20240722	152200	55394460	3930	3930	3930	3930	0
203	20240722	152100	55394460	3930	3930	3930	3930	0
204	20240722	152000	55394460	3930	3930	3930	3930	0
205	20240722	151900	55394460	3930	3930	3930	3930	2
206	20240722	151800	55386600	3940	3940	3940	3940	0
207	20240722	151700	55386600	3940	3935	3940	3935	3
208	20240722	151600	55374790	3935	3920	3945	3905	3857
209	20240722	151500	40287380	3920	3935	3935	3920	1361
210	20240722	151400	34946200	3945	3945	3945	3945	0
211	20240722	151300	34946200	3945	3945	3945	3945	0
212	20240722	151200	34946200	3945	3945	3945	3940	3
213	20240722	151100	34934370	3945	3945	3945	3945	0
214	20240722	151000	34934370	3945	3945	3945	3945	0
215	20240722	150900	34934370	3945	3945	3945	3945	0
216	20240722	150800	34934370	3945	3945	3945	3945	0
217	20240722	150700	34934370	3945	3940	3945	3940	101
218	20240722	150600	34536425	3940	3940	3940	3940	0
219	20240722	150500	34536425	3940	3940	3940	3940	1
220	20240722	150400	34532485	3935	3935	3935	3935	0
221	20240722	150300	34532485	3935	3935	3935	3935	18
222	20240722	150200	34461655	3935	3935	3935	3935	0
223	20240722	150100	34461655	3935	3935	3935	3935	0
224	20240722	150000	34461655	3935	3940	3940	3935	32
225	20240722	145900	34335730	3935	3935	3935	3935	81
226	20240722	145800	34016995	3935	3935	3935	3935	0
227	20240722	145700	34016995	3935	3935	3935	3935	0
228	20240722	145600	34016995	3935	3935	3935	3935	21
229	20240722	145500	33934360	3925	3925	3925	3925	0
230	20240722	145400	33934360	3925	3925	3925	3925	0
231	20240722	145300	33934360	3925	3925	3925	3925	0
232	20240722	145200	33934360	3925	3925	3925	3925	0
233	20240722	145100	33934360	3925	3925	3925	3925	0
234	20240722	145000	33934360	3925	3925	3925	3925	0
235	20240722	144900	33934360	3925	3925	3925	3925	0
236	20240722	144800	33934360	3925	3925	3925	3925	0
237	20240722	144700	33934360	3925	3925	3925	3925	0
238	20240722	144600	33934360	3925	3925	3925	3925	0
239	20240722	144500	33934360	3925	3925	3925	3925	70
240	20240722	144400	33659610	3930	3930	3930	3930	7
241	20240722	144300	33632100	3940	3940	3940	3940	0
242	20240722	144200	33632100	3940	3940	3940	3940	0
243	20240722	144100	33632100	3940	3940	3940	3940	0
244	20240722	144000	33632100	3940	3940	3940	3940	0
245	20240722	143900	33632100	3940	3935	3940	3935	5
246	20240722	143800	33612405	3940	3940	3940	3940	0
247	20240722	143700	33612405	3940	3940	3940	3940	0
248	20240722	143600	33612405	3940	3940	3940	3940	0
249	20240722	143500	33612405	3940	3940	3940	3940	0
250	20240722	143400	33612405	3940	3940	3940	3940	0
251	20240722	143300	33612405	3940	3935	3940	3935	2
252	20240722	143200	33604530	3920	3920	3920	3920	0
253	20240722	143100	33604530	3920	3920	3920	3920	0
254	20240722	143000	33604530	3920	3920	3920	3920	58
255	20240722	142900	33377170	3925	3925	3925	3925	0
256	20240722	142800	33377170	3925	3925	3925	3925	0
257	20240722	142700	33377170	3925	3925	3925	3925	0
258	20240722	142600	33377170	3925	3925	3925	3925	0
259	20240722	142500	33377170	3925	3925	3925	3925	0
260	20240722	142400	33377170	3925	3925	3925	3925	0
261	20240722	142300	33377170	3925	3925	3925	3925	27
262	20240722	142200	33271195	3925	3930	3930	3925	50
263	20240722	142100	33074935	3935	3935	3935	3935	0
264	20240722	142000	33074935	3935	3935	3935	3935	0
265	20240722	141900	33074935	3935	3935	3935	3935	0
266	20240722	141800	33074935	3935	3935	3935	3935	0
267	20240722	141700	33074935	3935	3935	3935	3935	0
268	20240722	141600	33074935	3935	3935	3935	3935	0
269	20240722	141500	33074935	3935	3935	3935	3935	0
270	20240722	141400	33074935	3935	3935	3935	3935	0
271	20240722	141300	33074935	3935	3935	3935	3935	0
272	20240722	141200	33074935	3935	3935	3935	3935	0
273	20240722	141100	33074935	3935	3935	3935	3935	0
274	20240722	141000	33074935	3935	3935	3935	3935	0
275	20240722	140900	33074935	3935	3935	3935	3935	0
276	20240722	140800	33074935	3935	3935	3935	3935	0
277	20240722	140700	33074935	3935	3935	3935	3935	0
278	20240722	140600	33074935	3935	3935	3935	3935	0
279	20240722	140500	33074935	3935	3935	3935	3935	0
280	20240722	140400	33074935	3935	3935	3935	3935	0
281	20240722	140300	33074935	3935	3935	3935	3935	0
282	20240722	140200	33074935	3935	3935	3935	3935	0
283	20240722	140100	33074935	3935	3935	3935	3935	0
284	20240722	140000	33074935	3935	3935	3935	3935	10
285	20240722	135900	33035585	3935	3935	3935	3935	1
286	20240722	135800	33031650	3935	3935	3935	3935	100
287	20240722	135700	32638150	3935	3935	3935	3935	1
288	20240722	135600	32634215	3925	3925	3925	3925	0
289	20240722	135500	32634215	3925	3925	3925	3925	1
290	20240722	135400	32630290	3935	3935	3935	3935	0
291	20240722	135300	32630290	3935	3935	3935	3935	0
292	20240722	135200	32630290	3935	3935	3935	3935	25
293	20240722	135100	32531915	3935	3930	3935	3930	31
294	20240722	135000	32410080	3935	3930	3935	3930	31
295	20240722	134900	32288245	3935	3935	3935	3935	0
296	20240722	134800	32288245	3935	3935	3935	3935	0
297	20240722	134700	32288245	3935	3935	3935	3935	0
298	20240722	134600	32288245	3935	3935	3935	3935	0
299	20240722	134500	32288245	3935	3935	3935	3935	0
300	20240722	134400	32288245	3935	3935	3935	3935	0
301	20240722	134300	32288245	3935	3935	3935	3935	0
302	20240722	134200	32288245	3935	3935	3935	3935	0
303	20240722	134100	32288245	3935	3935	3935	3935	0
304	20240722	134000	32288245	3935	3935	3935	3935	0
305	20240722	133900	32288245	3935	3935	3935	3935	0
306	20240722	133800	32288245	3935	3915	3935	3915	85
307	20240722	133700	31954910	3935	3935	3935	3935	0
308	20240722	133600	31954910	3935	3935	3935	3935	0
309	20240722	133500	31954910	3935	3925	3935	3925	2
310	20240722	133400	31947050	3925	3925	3925	3925	0
311	20240722	133300	31947050	3925	3925	3935	3925	7
312	20240722	133200	31919545	3925	3925	3935	3925	7
313	20240722	133100	31892040	3925	3925	3925	3925	6
314	20240722	133000	31868490	3925	3925	3925	3925	0
315	20240722	132900	31868490	3925	3925	3925	3925	0
316	20240722	132800	31868490	3925	3925	3925	3925	0
317	20240722	132700	31868490	3925	3925	3925	3925	2
318	20240722	132600	31860640	3915	3915	3915	3915	0
319	20240722	132500	31860640	3915	3915	3915	3915	0
320	20240722	132400	31860640	3915	3915	3915	3915	200
321	20240722	132300	31077640	3915	3915	3915	3915	0
322	20240722	132200	31077640	3915	3915	3915	3915	0
323	20240722	132100	31077640	3915	3915	3915	3915	0
324	20240722	132000	31077640	3915	3915	3915	3915	0
325	20240722	131900	31077640	3915	3915	3915	3915	0
326	20240722	131800	31077640	3915	3915	3915	3915	0
327	20240722	131700	31077640	3915	3915	3915	3915	0
328	20240722	131600	31077640	3915	3915	3915	3915	0
329	20240722	131500	31077640	3915	3915	3915	3915	0
330	20240722	131400	31077640	3915	3925	3925	3915	220
331	20240722	131300	30216300	3925	3925	3925	3925	1
332	20240722	131200	30212375	3925	3925	3930	3925	27
333	20240722	131100	30106300	3925	3925	3925	3925	1
334	20240722	131000	30102375	3915	3915	3915	3915	0
335	20240722	130900	30102375	3915	3915	3915	3915	0
336	20240722	130800	30102375	3915	3915	3915	3915	0
337	20240722	130700	30102375	3915	3915	3915	3915	0
338	20240722	130600	30102375	3915	3915	3915	3915	0
339	20240722	130500	30102375	3915	3915	3915	3915	0
340	20240722	130400	30102375	3915	3915	3915	3915	0
341	20240722	130300	30102375	3915	3915	3915	3915	0
342	20240722	130200	30102375	3915	3915	3915	3915	0
343	20240722	130100	30102375	3915	3915	3915	3915	0
344	20240722	130000	30102375	3915	3915	3915	3915	106
345	20240722	125900	29687385	3925	3925	3925	3925	0
346	20240722	125800	29687385	3925	3925	3925	3925	1
347	20240722	125700	29683460	3940	3925	3940	3925	2
348	20240722	125600	29675595	3915	3915	3915	3915	1
349	20240722	125500	29671680	3940	3940	3940	3940	0
350	20240722	125400	29671680	3940	3920	3940	3915	651
351	20240722	125300	27119500	3930	3930	3930	3930	0
352	20240722	125200	27119500	3930	3930	3930	3930	0
353	20240722	125100	27119500	3930	3930	3930	3930	0
354	20240722	125000	27119500	3930	3930	3930	3930	1
355	20240722	124900	27115570	3930	3930	3930	3930	0
356	20240722	124800	27115570	3930	3930	3930	3930	0
357	20240722	124700	27115570	3930	3930	3930	3930	0
358	20240722	124600	27115570	3930	3930	3930	3930	0
359	20240722	124500	27115570	3930	3930	3930	3930	1
360	20240722	124400	27111640	3930	3930	3930	3930	19
361	20240722	124300	27036970	3930	3930	3930	3930	0
362	20240722	124200	27036970	3930	3930	3930	3930	0
363	20240722	124100	27036970	3930	3930	3930	3930	0
364	20240722	124000	27036970	3930	3930	3930	3930	0
365	20240722	123900	27036970	3930	3930	3930	3930	0
366	20240722	123800	27036970	3930	3930	3930	3930	29
367	20240722	123700	26923000	3920	3930	3930	3920	304
368	20240722	123600	25731280	3930	3930	3930	3930	0
369	20240722	123500	25731280	3930	3930	3930	3930	11
370	20240722	123400	25688050	3930	3920	3930	3920	11
371	20240722	123300	25644830	3940	3940	3940	3940	0
372	20240722	123200	25644830	3940	3940	3940	3940	0
373	20240722	123100	25644830	3940	3930	3940	3930	10
374	20240722	123000	25605460	3920	3920	3920	3920	0
375	20240722	122900	25605460	3920	3920	3920	3920	0
376	20240722	122800	25605460	3920	3920	3920	3920	100
377	20240722	122700	25213460	3920	3930	3930	3920	251
378	20240722	122600	24229530	3940	3940	3940	3940	0
379	20240722	122500	24229530	3940	3930	3940	3930	2
380	20240722	122400	24221660	3920	3920	3920	3920	0
381	20240722	122300	24221660	3920	3920	3920	3920	0
382	20240722	122200	24221660	3920	3920	3920	3920	0
383	20240722	122100	24221660	3920	3920	3920	3920	0
384	20240722	122000	24221660	3920	3920	3920	3920	0
385	20240722	121900	24221660	3920	3920	3920	3920	0
386	20240722	121800	24221660	3920	3920	3920	3920	0
387	20240722	121700	24221660	3920	3920	3920	3920	0
388	20240722	121600	24221660	3920	3920	3920	3920	0
389	20240722	121500	24221660	3920	3925	3925	3920	100
390	20240722	121400	23829480	3925	3925	3925	3925	0
391	20240722	121300	23829480	3925	3925	3925	3925	170
392	20240722	121200	23162230	3925	3925	3925	3925	0
393	20240722	121100	23162230	3925	3925	3925	3925	0
394	20240722	121000	23162230	3925	3925	3925	3925	1
395	20240722	120900	23158305	3935	3935	3935	3935	0
396	20240722	120800	23158305	3935	3935	3935	3935	1
397	20240722	120700	23154370	3940	3940	3940	3940	0
398	20240722	120600	23154370	3940	3940	3940	3940	0
399	20240722	120500	23154370	3940	3940	3940	3940	0
400	20240722	120400	23154370	3940	3940	3940	3940	0
401	20240722	120300	23154370	3940	3940	3940	3940	0
402	20240722	120200	23154370	3940	3930	3940	3925	122
403	20240722	120100	22674980	3930	3930	3930	3930	0
404	20240722	120000	22674980	3930	3930	3930	3930	1
405	20240722	115900	22671050	3940	3940	3940	3940	0
406	20240722	115800	22671050	3940	3940	3940	3940	0
407	20240722	115700	22671050	3940	3940	3940	3940	1
408	20240722	115600	22667110	3930	3930	3930	3930	10
409	20240722	115500	22627810	3930	3930	3930	3930	1
410	20240722	115400	22623880	3940	3940	3940	3940	0
411	20240722	115300	22623880	3940	3940	3940	3940	0
412	20240722	115200	22623880	3940	3940	3940	3940	0
413	20240722	115100	22623880	3940	3940	3940	3940	0
414	20240722	115000	22623880	3940	3940	3940	3940	0
415	20240722	114900	22623880	3940	3940	3940	3940	0
416	20240722	114800	22623880	3940	3940	3940	3940	0
417	20240722	114700	22623880	3940	3940	3940	3940	0
418	20240722	114600	22623880	3940	3940	3940	3940	1
419	20240722	114500	22619940	3945	3945	3945	3945	0
420	20240722	114400	22619940	3945	3945	3945	3945	0
421	20240722	114300	22619940	3945	3945	3945	3945	0
422	20240722	114200	22619940	3945	3945	3945	3945	0
423	20240722	114100	22619940	3945	3945	3945	3945	0
424	20240722	114000	22619940	3945	3940	3945	3940	2
425	20240722	113900	22612055	3930	3930	3930	3930	0
426	20240722	113800	22612055	3930	3930	3930	3930	0
427	20240722	113700	22612055	3930	3935	3935	3930	762
428	20240722	113600	19614220	3935	3935	3935	3935	0
429	20240722	113500	19614220	3935	3935	3935	3935	0
430	20240722	113400	19614220	3935	3935	3935	3935	0
431	20240722	113300	19614220	3935	3935	3935	3935	0
432	20240722	113200	19614220	3935	3935	3935	3935	0
433	20240722	113100	19614220	3935	3935	3935	3935	1
434	20240722	113000	19610285	3940	3940	3940	3940	0
435	20240722	112900	19610285	3940	3940	3940	3940	1
436	20240722	112800	19606345	3940	3940	3940	3940	0
437	20240722	112700	19606345	3940	3940	3940	3940	0
438	20240722	112600	19606345	3940	3940	3940	3940	0
439	20240722	112500	19606345	3940	3940	3940	3940	0
440	20240722	112400	19606345	3940	3935	3940	3935	10
441	20240722	112300	19566990	3935	3935	3935	3935	12
442	20240722	112200	19519770	3930	3930	3930	3930	20
443	20240722	112100	19441170	3930	3930	3930	3930	40
444	20240722	112000	19283970	3950	3940	3950	3940	2
445	20240722	111900	19276080	3940	3940	3940	3940	0
446	20240722	111800	19276080	3940	3940	3940	3940	0
447	20240722	111700	19276080	3940	3940	3940	3940	10
448	20240722	111600	19236680	3940	3940	3940	3940	1
449	20240722	111500	19232740	3950	3950	3950	3950	0
450	20240722	111400	19232740	3950	3950	3950	3950	0
451	20240722	111300	19232740	3950	3950	3950	3950	0
452	20240722	111200	19232740	3950	3950	3950	3950	0
453	20240722	111100	19232740	3950	3950	3950	3950	0
454	20240722	111000	19232740	3950	3950	3950	3950	0
455	20240722	110900	19232740	3950	3950	3950	3950	0
456	20240722	110800	19232740	3950	3940	3950	3940	2
457	20240722	110700	19224850	3940	3940	3940	3940	0
458	20240722	110600	19224850	3940	3940	3940	3940	0
459	20240722	110500	19224850	3940	3940	3940	3940	3
460	20240722	110400	19213030	3940	3940	3940	3940	0
461	20240722	110300	19213030	3940	3940	3940	3940	0
462	20240722	110200	19213030	3940	3940	3940	3940	0
463	20240722	110100	19213030	3940	3940	3940	3940	0
464	20240722	110000	19213030	3940	3940	3940	3940	0
465	20240722	105900	19213030	3940	3940	3940	3940	0
466	20240722	105800	19213030	3940	3940	3940	3940	5
467	20240722	105700	19193330	3940	3940	3940	3940	1
468	20240722	105600	19189390	3930	3930	3930	3930	0
469	20240722	105500	19189390	3930	3940	3940	3930	565
470	20240722	105400	16967065	3940	3940	3940	3940	0
471	20240722	105300	16967065	3940	3940	3940	3940	0
472	20240722	105200	16967065	3940	3940	3940	3940	0
473	20240722	105100	16967065	3940	3940	3940	3940	0
474	20240722	105000	16967065	3940	3940	3940	3940	0
475	20240722	104900	16967065	3940	3940	3940	3940	0
476	20240722	104800	16967065	3940	3950	3950	3940	10
477	20240722	104700	16927575	3950	3950	3950	3950	0
478	20240722	104600	16927575	3950	3950	3950	3950	0
479	20240722	104500	16927575	3950	3950	3950	3950	0
480	20240722	104400	16927575	3950	3950	3950	3950	0
481	20240722	104300	16927575	3950	3950	3950	3950	0
482	20240722	104200	16927575	3950	3950	3950	3950	0
483	20240722	104100	16927575	3950	3950	3950	3950	0
484	20240722	104000	16927575	3950	3950	3950	3950	100
485	20240722	103900	16532575	3950	3950	3950	3950	1
486	20240722	103800	16528625	3940	3940	3940	3940	0
487	20240722	103700	16528625	3940	3940	3940	3940	0
488	20240722	103600	16528625	3940	3940	3940	3940	0
489	20240722	103500	16528625	3940	3950	3950	3940	375
490	20240722	103400	15049290	3950	3950	3950	3950	1
491	20240722	103300	15045340	3940	3940	3940	3940	1
492	20240722	103200	15041400	3950	3950	3950	3950	0
493	20240722	103100	15041400	3950	3950	3950	3950	0
494	20240722	103000	15041400	3950	3950	3950	3950	0
495	20240722	102900	15041400	3950	3950	3950	3950	0
496	20240722	102800	15041400	3950	3950	3950	3950	0
497	20240722	102700	15041400	3950	3950	3950	3950	10
498	20240722	102600	15001900	3950	3950	3950	3950	0
499	20240722	102500	15001900	3950	3950	3950	3950	0
500	20240722	102400	15001900	3950	3950	3950	3950	0
501	20240722	102300	15001900	3950	3950	3950	3950	0
502	20240722	102200	15001900	3950	3950	3950	3950	1
503	20240722	102100	14997950	3945	3945	3945	3945	0
504	20240722	102000	14997950	3945	3945	3945	3945	1
505	20240722	101900	14994005	3945	3945	3945	3945	0
506	20240722	101800	14994005	3945	3945	3945	3945	2
507	20240722	101700	14986115	3940	3940	3940	3940	0
508	20240722	101600	14986115	3940	3945	3945	3940	623
509	20240722	101500	12531330	3955	3955	3955	3955	0
510	20240722	101400	12531330	3955	3955	3955	3955	0
511	20240722	101300	12531330	3955	3955	3955	3955	0
512	20240722	101200	12531330	3955	3955	3955	3945	136
513	20240722	101100	11994790	3955	3955	3955	3955	0
514	20240722	101000	11994790	3955	3955	3955	3955	0
515	20240722	100900	11994790	3955	3955	3955	3955	0
516	20240722	100800	11994790	3955	3955	3955	3955	0
517	20240722	100700	11994790	3955	3955	3955	3955	0
518	20240722	100600	11994790	3955	3955	3955	3955	1
519	20240722	100500	11990835	3955	3955	3955	3955	0
520	20240722	100400	11990835	3955	3955	3955	3955	0
521	20240722	100300	11990835	3955	3955	3955	3955	10
522	20240722	100200	11951285	3955	3955	3955	3955	0
523	20240722	100100	11951285	3955	3955	3955	3955	0
524	20240722	100000	11951285	3955	3955	3955	3955	0
525	20240722	095900	11951285	3955	3955	3955	3955	0
526	20240722	095800	11951285	3955	3955	3955	3955	0
527	20240722	095700	11951285	3955	3955	3955	3955	0
528	20240722	095600	11951285	3955	3955	3955	3955	0
529	20240722	095500	11951285	3955	3955	3955	3955	0
530	20240722	095400	11951285	3955	3955	3955	3955	0
531	20240722	095300	11951285	3955	3955	3955	3955	0
532	20240722	095200	11951285	3955	3955	3955	3955	0
533	20240722	095100	11951285	3955	3955	3955	3955	0
534	20240722	095000	11951285	3955	3955	3955	3955	1
535	20240722	094900	11947330	3945	3945	3945	3945	4
536	20240722	094800	11931550	3940	3940	3940	3940	0
537	20240722	094700	11931550	3940	3940	3940	3940	0
538	20240722	094600	11931550	3940	3945	3945	3940	106
539	20240722	094500	11513405	3945	3945	3945	3945	0
540	20240722	094400	11513405	3945	3945	3945	3945	0
541	20240722	094300	11513405	3945	3945	3945	3945	0
542	20240722	094200	11513405	3945	3945	3945	3945	10
543	20240722	094100	11473955	3945	3945	3945	3945	12
544	20240722	094000	11426615	3945	3945	3945	3945	0
545	20240722	093900	11426615	3945	3945	3945	3945	516
546	20240722	093800	9390995	3945	3945	3945	3945	120
547	20240722	093700	8917595	3940	3940	3940	3940	0
548	20240722	093600	8917595	3940	3940	3940	3940	40
549	20240722	093500	8759995	3945	3945	3945	3945	0
550	20240722	093400	8759995	3945	3945	3945	3945	38
551	20240722	093300	8610085	3940	3945	3945	3940	2
552	20240722	093200	8602200	3940	3940	3940	3940	0
553	20240722	093100	8602200	3940	3940	3940	3940	3
554	20240722	093000	8590380	3950	3950	3950	3950	0
555	20240722	092900	8590380	3950	3955	3975	3935	994
556	20240722	092800	4675110	3955	3950	3955	3950	4
557	20240722	092700	4659305	3950	3950	3950	3950	20
558	20240722	092600	4580305	3950	3950	3950	3950	0
559	20240722	092500	4580305	3950	3950	3950	3950	0
560	20240722	092400	4580305	3950	3960	3960	3950	787
561	20240722	092300	1469505	3960	3960	3960	3960	315
562	20240722	092200	222105	3965	3965	3965	3965	0
563	20240722	092100	222105	3965	3965	3965	3965	0
564	20240722	092000	222105	3965	3965	3965	3965	0
565	20240722	091900	222105	3965	3965	3965	3965	1
566	20240722	091800	218140	3970	3970	3970	3970	0
567	20240722	091700	218140	3970	3965	3970	3965	11
568	20240722	091600	174520	3965	3965	3965	3965	1
569	20240722	091500	170555	3990	3965	3990	3965	2
570	20240722	091400	162600	3985	3985	3985	3985	0
571	20240722	091300	162600	3985	3965	3985	3965	2
572	20240722	091200	154650	3960	3960	3960	3960	0
573	20240722	091100	154650	3960	3960	3965	3960	3
574	20240722	091000	142765	3960	3965	3985	3960	12
575	20240722	090900	95215	3965	3965	3965	3965	16
576	20240722	090800	31775	3980	3980	3980	3980	0
577	20240722	090700	31775	3980	3980	3980	3980	0
578	20240722	090600	31775	3980	3970	3980	3970	2
579	20240722	090500	23825	3970	3970	3970	3970	0
580	20240722	090400	23825	3970	3970	3970	3970	0
581	20240722	090300	23825	3970	3970	3970	3970	0
582	20240722	090200	23825	3970	3970	3970	3970	5
583	20240722	090100	3975	3975	3975	3975	3975	0
584	20240722	090000	3975	3975	3975	3975	3975	1