KissMeData/002460/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	183700	13160020	9240	9240	9240	9240	121
3	20240730	183600	13160020	9240	9240	9240	9240	0
4	20240730	183500	13160020	9240	9240	9240	9240	0
5	20240730	183400	13160020	9240	9240	9240	9240	0
6	20240730	183300	13160020	9240	9240	9240	9240	0
7	20240730	183200	13160020	9240	9240	9240	9240	0
8	20240730	183100	13160020	9240	9240	9240	9240	0
9	20240730	183000	13160020	9240	9240	9240	9240	0
10	20240730	182900	13160020	9240	9240	9240	9240	0
11	20240730	182800	13160020	9240	9240	9240	9240	0
12	20240730	182700	13160020	9240	9240	9240	9240	0
13	20240730	182600	13160020	9240	9240	9240	9240	0
14	20240730	182500	13160020	9240	9240	9240	9240	0
15	20240730	182400	13160020	9240	9240	9240	9240	0
16	20240730	182300	13160020	9240	9240	9240	9240	0
17	20240730	182200	13160020	9240	9240	9240	9240	0
18	20240730	182100	13160020	9240	9240	9240	9240	0
19	20240730	182000	13160020	9240	9240	9240	9240	0
20	20240730	181900	13160020	9240	9240	9240	9240	0
21	20240730	181800	13160020	9240	9240	9240	9240	0
22	20240730	181700	13160020	9240	9240	9240	9240	0
23	20240730	181600	13160020	9240	9240	9240	9240	0
24	20240730	181500	13160020	9240	9240	9240	9240	0
25	20240730	181400	13160020	9240	9240	9240	9240	0
26	20240730	181300	13160020	9240	9240	9240	9240	0
27	20240730	181200	13160020	9240	9240	9240	9240	0
28	20240730	181100	13160020	9240	9240	9240	9240	0
29	20240730	181000	13160020	9240	9240	9240	9240	0
30	20240730	180900	13160020	9240	9240	9240	9240	0
31	20240730	180800	13160020	9240	9240	9240	9240	0
32	20240730	180700	13160020	9240	9240	9240	9240	121
33	20240730	180600	13160020	9240	9240	9240	9240	0
34	20240730	180500	13160020	9240	9240	9240	9240	0
35	20240730	180400	13160020	9240	9240	9240	9240	0
36	20240730	180300	13160020	9240	9240	9240	9240	0
37	20240730	180200	13160020	9240	9240	9240	9240	0
38	20240730	180100	13160020	9240	9240	9240	9240	0
39	20240730	180000	13160020	9240	9240	9240	9240	0
40	20240730	175900	13160020	9240	9240	9240	9240	0
41	20240730	175800	13160020	9240	9240	9240	9240	0
42	20240730	175700	13160020	9240	9240	9240	9240	0
43	20240730	175600	13160020	9240	9240	9240	9240	0
44	20240730	175500	13160020	9240	9240	9240	9240	0
45	20240730	175400	13160020	9240	9240	9240	9240	0
46	20240730	175300	13160020	9240	9240	9240	9240	0
47	20240730	175200	13160020	9240	9240	9240	9240	0
48	20240730	175100	13160020	9240	9240	9240	9240	0
49	20240730	175000	13160020	9240	9240	9240	9240	0
50	20240730	174900	13160020	9240	9240	9240	9240	0
51	20240730	174800	13160020	9240	9240	9240	9240	0
52	20240730	174700	13160020	9240	9240	9240	9240	0
53	20240730	174600	13160020	9240	9240	9240	9240	0
54	20240730	174500	13160020	9240	9240	9240	9240	0
55	20240730	174400	13160020	9240	9240	9240	9240	0
56	20240730	174300	13160020	9240	9240	9240	9240	0
57	20240730	174200	13160020	9240	9240	9240	9240	0
58	20240730	174100	13160020	9240	9240	9240	9240	0
59	20240730	174000	13160020	9240	9240	9240	9240	0
60	20240730	173900	13160020	9240	9240	9240	9240	0
61	20240730	173800	13160020	9240	9240	9240	9240	0
62	20240730	173700	13160020	9240	9240	9240	9240	121
63	20240730	173600	13160020	9240	9240	9240	9240	0
64	20240730	173500	13160020	9240	9240	9240	9240	0
65	20240730	173400	13160020	9240	9240	9240	9240	0
66	20240730	173300	13160020	9240	9240	9240	9240	0
67	20240730	173200	13160020	9240	9240	9240	9240	0
68	20240730	173100	13160020	9240	9240	9240	9240	0
69	20240730	173000	13160020	9240	9240	9240	9240	0
70	20240730	172900	13160020	9240	9240	9240	9240	0
71	20240730	172800	13160020	9240	9240	9240	9240	0
72	20240730	172700	13160020	9240	9240	9240	9240	0
73	20240730	172600	13160020	9240	9240	9240	9240	0
74	20240730	172500	13160020	9240	9240	9240	9240	0
75	20240730	172400	13160020	9240	9240	9240	9240	0
76	20240730	172300	13160020	9240	9240	9240	9240	0
77	20240730	172200	13160020	9240	9240	9240	9240	0
78	20240730	172100	13160020	9240	9240	9240	9240	0
79	20240730	172000	13160020	9240	9240	9240	9240	0
80	20240730	171900	13160020	9240	9240	9240	9240	0
81	20240730	171800	13160020	9240	9240	9240	9240	0
82	20240730	171700	13160020	9240	9240	9240	9240	0
83	20240730	171600	13160020	9240	9240	9240	9240	0
84	20240730	171500	13160020	9240	9240	9240	9240	0
85	20240730	171400	13160020	9240	9240	9240	9240	0
86	20240730	171300	13160020	9240	9240	9240	9240	0
87	20240730	171200	13160020	9240	9240	9240	9240	0
88	20240730	171100	13160020	9240	9240	9240	9240	0
89	20240730	171000	13160020	9240	9240	9240	9240	0
90	20240730	170900	13160020	9240	9240	9240	9240	0
91	20240730	170800	13160020	9240	9240	9240	9240	0
92	20240730	170700	13160020	9240	9240	9240	9240	121
93	20240730	170600	13160020	9240	9240	9240	9240	0
94	20240730	170500	13160020	9240	9240	9240	9240	0
95	20240730	170400	13160020	9240	9240	9240	9240	0
96	20240730	170300	13160020	9240	9240	9240	9240	0
97	20240730	170200	13160020	9240	9240	9240	9240	0
98	20240730	170100	13160020	9240	9240	9240	9240	0
99	20240730	170000	13160020	9240	9240	9240	9240	0
100	20240730	165900	13160020	9240	9240	9240	9240	0
101	20240730	165800	13160020	9240	9240	9240	9240	0
102	20240730	165700	13160020	9240	9240	9240	9240	0
103	20240730	165600	13160020	9240	9240	9240	9240	0
104	20240730	165500	13160020	9240	9240	9240	9240	0
105	20240730	165400	13160020	9240	9240	9240	9240	0
106	20240730	165300	13160020	9240	9240	9240	9240	0
107	20240730	165200	13160020	9240	9240	9240	9240	0
108	20240730	165100	13160020	9240	9240	9240	9240	0
109	20240730	165000	13160020	9240	9240	9240	9240	0
110	20240730	164900	13160020	9240	9240	9240	9240	0
111	20240730	164800	13160020	9240	9240	9240	9240	0
112	20240730	164700	13160020	9240	9240	9240	9240	0
113	20240730	164600	13160020	9240	9240	9240	9240	0
114	20240730	164500	13160020	9240	9240	9240	9240	0
115	20240730	164400	13160020	9240	9240	9240	9240	0
116	20240730	164300	13160020	9240	9240	9240	9240	0
117	20240730	164200	13160020	9240	9240	9240	9240	0
118	20240730	164100	13160020	9240	9240	9240	9240	0
119	20240730	164000	13160020	9240	9240	9240	9240	0
120	20240730	163900	13160020	9240	9240	9240	9240	0
121	20240730	163800	13160020	9240	9240	9240	9240	0
122	20240730	163700	13160020	9240	9240	9240	9240	121
123	20240730	163600	13160020	9240	9240	9240	9240	0
124	20240730	163500	13160020	9240	9240	9240	9240	0
125	20240730	163400	13160020	9240	9240	9240	9240	0
126	20240730	163300	13160020	9240	9240	9240	9240	0
127	20240730	163200	13160020	9240	9240	9240	9240	0
128	20240730	163100	13160020	9240	9240	9240	9240	0
129	20240730	163000	13160020	9240	9240	9240	9240	0
130	20240730	162900	13160020	9240	9240	9240	9240	0
131	20240730	162800	13160020	9240	9240	9240	9240	0
132	20240730	162700	13160020	9240	9240	9240	9240	0
133	20240730	162600	13160020	9240	9240	9240	9240	0
134	20240730	162500	13160020	9240	9240	9240	9240	0
135	20240730	162400	13160020	9240	9240	9240	9240	0
136	20240730	162300	13160020	9240	9240	9240	9240	0
137	20240730	162200	13160020	9240	9240	9240	9240	0
138	20240730	162100	13160020	9240	9240	9240	9240	0
139	20240730	162000	13160020	9240	9240	9240	9240	0
140	20240730	161900	13160020	9240	9240	9240	9240	0
141	20240730	161800	13160020	9240	9240	9240	9240	0
142	20240730	161700	13160020	9240	9240	9240	9240	0
143	20240730	161600	13160020	9240	9240	9240	9240	0
144	20240730	161500	13160020	9240	9240	9240	9240	0
145	20240730	161400	13160020	9240	9240	9240	9240	0
146	20240730	161300	13160020	9240	9240	9240	9240	0
147	20240730	161200	13160020	9240	9240	9240	9240	0
148	20240730	161100	13160020	9240	9240	9240	9240	0
149	20240730	161000	13160020	9240	9240	9240	9240	0
150	20240730	160900	13160020	9240	9240	9240	9240	0
151	20240730	160800	13160020	9240	9240	9240	9240	0
152	20240730	160700	13160020	9240	9240	9240	9240	121
153	20240730	160600	13160020	9240	9240	9240	9240	0
154	20240730	160500	13160020	9240	9240	9240	9240	0
155	20240730	160400	13160020	9240	9240	9240	9240	0
156	20240730	160300	13160020	9240	9240	9240	9240	0
157	20240730	160200	13160020	9240	9240	9240	9240	0
158	20240730	160100	13160020	9240	9240	9240	9240	0
159	20240730	160000	13160020	9240	9240	9240	9240	0
160	20240730	155900	13160020	9240	9240	9240	9240	0
161	20240730	155800	13160020	9240	9240	9240	9240	0
162	20240730	155700	13160020	9240	9240	9240	9240	0
163	20240730	155600	13160020	9240	9240	9240	9240	0
164	20240730	155500	13160020	9240	9240	9240	9240	0
165	20240730	155400	13160020	9240	9240	9240	9240	0
166	20240730	155300	13160020	9240	9240	9240	9240	0
167	20240730	155200	13160020	9240	9240	9240	9240	0
168	20240730	155100	13160020	9240	9240	9240	9240	0
169	20240730	155000	13160020	9240	9240	9240	9240	0
170	20240730	154900	13160020	9240	9240	9240	9240	0
171	20240730	154800	13160020	9240	9240	9240	9240	0
172	20240730	154700	13160020	9240	9240	9240	9240	0
173	20240730	154600	13160020	9240	9240	9240	9240	0
174	20240730	154500	13160020	9240	9240	9240	9240	0
175	20240730	154400	13160020	9240	9240	9240	9240	0
176	20240730	154300	13160020	9240	9240	9240	9240	0
177	20240730	154200	13160020	9240	9240	9240	9240	0
178	20240730	154100	13160020	9240	9240	9240	9240	0
179	20240730	154000	13160020	9240	9240	9240	9240	0
180	20240730	153900	13160020	9240	9240	9240	9240	0
181	20240730	153800	13160020	9240	9240	9240	9240	0
182	20240730	153700	13160020	9240	9240	9240	9240	121
183	20240730	153600	13160020	9240	9240	9240	9240	0
184	20240730	153500	13160020	9240	9240	9240	9240	0
185	20240730	153400	13160020	9240	9240	9240	9240	0
186	20240730	153300	13160020	9240	9240	9240	9240	0
187	20240730	153200	13160020	9240	9240	9240	9240	0
188	20240730	153100	13160020	9240	9240	9240	9240	0
189	20240730	153000	13160020	9240	9240	9240	9240	121
190	20240730	152900	12041980	9220	9220	9220	9220	0
191	20240730	152800	12041980	9220	9220	9220	9220	0
192	20240730	152700	12041980	9220	9220	9220	9220	0
193	20240730	152600	12041980	9220	9220	9220	9220	0
194	20240730	152500	12041980	9220	9220	9220	9220	0
195	20240730	152400	12041980	9220	9220	9220	9220	0
196	20240730	152300	12041980	9220	9220	9220	9220	0
197	20240730	152200	12041980	9220	9220	9220	9220	0
198	20240730	152100	12041980	9220	9220	9220	9220	0
199	20240730	152000	12041980	9220	9220	9220	9220	0
200	20240730	151900	12041980	9220	9220	9220	9220	0
201	20240730	151800	12041980	9220	9220	9220	9220	0
202	20240730	151700	12041980	9220	9220	9220	9220	0
203	20240730	151600	12041980	9220	9220	9220	9220	11
204	20240730	151500	11940560	9220	9220	9220	9220	0
205	20240730	151400	11940560	9220	9220	9220	9220	0
206	20240730	151300	11940560	9220	9220	9220	9220	0
207	20240730	151200	11940560	9220	9220	9220	9220	0
208	20240730	151100	11940560	9220	9220	9220	9220	0
209	20240730	151000	11940560	9220	9220	9220	9220	0
210	20240730	150900	11940560	9220	9220	9220	9220	0
211	20240730	150800	11940560	9220	9230	9230	9220	170
212	20240730	150700	10373010	9230	9230	9230	9230	1
213	20240730	150600	10363780	9240	9240	9240	9240	0
214	20240730	150500	10363780	9240	9240	9240	9240	0
215	20240730	150400	10363780	9240	9240	9240	9240	0
216	20240730	150300	10363780	9240	9240	9240	9240	0
217	20240730	150200	10363780	9240	9240	9240	9240	50
218	20240730	150100	9901780	9230	9230	9230	9230	8
219	20240730	150000	9827940	9230	9230	9230	9230	0
220	20240730	145900	9827940	9230	9230	9230	9230	0
221	20240730	145800	9827940	9230	9230	9230	9230	0
222	20240730	145700	9827940	9230	9230	9230	9230	0
223	20240730	145600	9827940	9230	9230	9230	9230	0
224	20240730	145500	9827940	9230	9230	9230	9230	0
225	20240730	145400	9827940	9230	9230	9230	9230	0
226	20240730	145300	9827940	9230	9230	9230	9230	2
227	20240730	145200	9809480	9230	9230	9230	9230	0
228	20240730	145100	9809480	9230	9230	9230	9230	0
229	20240730	145000	9809480	9230	9230	9230	9230	0
230	20240730	144900	9809480	9230	9230	9230	9230	0
231	20240730	144800	9809480	9230	9230	9230	9230	0
232	20240730	144700	9809480	9230	9230	9230	9230	0
233	20240730	144600	9809480	9230	9230	9230	9230	0
234	20240730	144500	9809480	9230	9230	9230	9230	0
235	20240730	144400	9809480	9230	9230	9230	9230	0
236	20240730	144300	9809480	9230	9230	9230	9230	0
237	20240730	144200	9809480	9230	9230	9230	9230	0
238	20240730	144100	9809480	9230	9230	9230	9230	0
239	20240730	144000	9809480	9230	9230	9230	9230	0
240	20240730	143900	9809480	9230	9230	9230	9230	0
241	20240730	143800	9809480	9230	9230	9230	9230	0
242	20240730	143700	9809480	9230	9230	9230	9230	0
243	20240730	143600	9809480	9230	9230	9230	9230	0
244	20240730	143500	9809480	9230	9230	9230	9230	0
245	20240730	143400	9809480	9230	9230	9230	9230	6
246	20240730	143300	9754100	9230	9230	9230	9230	0
247	20240730	143200	9754100	9230	9230	9230	9230	0
248	20240730	143100	9754100	9230	9230	9230	9230	0
249	20240730	143000	9754100	9230	9230	9230	9230	0
250	20240730	142900	9754100	9230	9230	9230	9230	0
251	20240730	142800	9754100	9230	9230	9230	9230	0
252	20240730	142700	9754100	9230	9230	9230	9230	0
253	20240730	142600	9754100	9230	9230	9230	9230	0
254	20240730	142500	9754100	9230	9230	9230	9230	0
255	20240730	142400	9754100	9230	9230	9230	9230	0
256	20240730	142300	9754100	9230	9230	9230	9230	0
257	20240730	142200	9754100	9230	9230	9230	9230	0
258	20240730	142100	9754100	9230	9230	9230	9230	0
259	20240730	142000	9754100	9230	9230	9230	9230	0
260	20240730	141900	9754100	9230	9230	9230	9230	0
261	20240730	141800	9754100	9230	9230	9230	9230	19
262	20240730	141700	9578730	9230	9230	9230	9230	0
263	20240730	141600	9578730	9230	9230	9230	9230	0
264	20240730	141500	9578730	9230	9230	9230	9230	0
265	20240730	141400	9578730	9230	9230	9230	9230	0
266	20240730	141300	9578730	9230	9230	9230	9230	0
267	20240730	141200	9578730	9230	9230	9230	9230	0
268	20240730	141100	9578730	9230	9230	9230	9230	0
269	20240730	141000	9578730	9230	9230	9230	9230	0
270	20240730	140900	9578730	9230	9230	9230	9230	0
271	20240730	140800	9578730	9230	9230	9230	9230	0
272	20240730	140700	9578730	9230	9230	9230	9230	0
273	20240730	140600	9578730	9230	9230	9230	9230	0
274	20240730	140500	9578730	9230	9230	9230	9230	0
275	20240730	140400	9578730	9230	9230	9230	9230	0
276	20240730	140300	9578730	9230	9230	9230	9230	0
277	20240730	140200	9578730	9230	9230	9230	9230	0
278	20240730	140100	9578730	9230	9230	9230	9230	0
279	20240730	140000	9578730	9230	9230	9230	9230	0
280	20240730	135900	9578730	9230	9230	9230	9230	42
281	20240730	135800	9191070	9230	9230	9230	9230	0
282	20240730	135700	9191070	9230	9230	9230	9230	19
283	20240730	135600	9015700	9230	9230	9230	9230	0
284	20240730	135500	9015700	9230	9230	9230	9230	0
285	20240730	135400	9015700	9230	9230	9230	9230	0
286	20240730	135300	9015700	9230	9230	9230	9230	0
287	20240730	135200	9015700	9230	9230	9230	9230	0
288	20240730	135100	9015700	9230	9230	9230	9230	0
289	20240730	135000	9015700	9230	9230	9230	9230	0
290	20240730	134900	9015700	9230	9230	9230	9230	0
291	20240730	134800	9015700	9230	9230	9230	9230	0
292	20240730	134700	9015700	9230	9230	9230	9230	0
293	20240730	134600	9015700	9230	9230	9230	9230	0
294	20240730	134500	9015700	9230	9230	9230	9230	0
295	20240730	134400	9015700	9230	9230	9230	9230	0
296	20240730	134300	9015700	9230	9230	9230	9230	0
297	20240730	134200	9015700	9230	9230	9230	9230	0
298	20240730	134100	9015700	9230	9230	9230	9230	0
299	20240730	134000	9015700	9230	9230	9230	9230	0
300	20240730	133900	9015700	9230	9230	9230	9230	0
301	20240730	133800	9015700	9230	9230	9230	9230	30
302	20240730	133700	8738800	9230	9230	9230	9230	0
303	20240730	133600	8738800	9230	9230	9230	9230	0
304	20240730	133500	8738800	9230	9230	9230	9230	0
305	20240730	133400	8738800	9230	9230	9230	9230	0
306	20240730	133300	8738800	9230	9230	9230	9230	0
307	20240730	133200	8738800	9230	9230	9230	9230	0
308	20240730	133100	8738800	9230	9230	9230	9230	0
309	20240730	133000	8738800	9230	9230	9230	9230	0
310	20240730	132900	8738800	9230	9230	9230	9230	0
311	20240730	132800	8738800	9230	9230	9230	9230	0
312	20240730	132700	8738800	9230	9230	9230	9230	0
313	20240730	132600	8738800	9230	9230	9230	9230	0
314	20240730	132500	8738800	9230	9230	9230	9230	0
315	20240730	132400	8738800	9230	9230	9230	9230	0
316	20240730	132300	8738800	9230	9230	9230	9230	0
317	20240730	132200	8738800	9230	9230	9230	9230	0
318	20240730	132100	8738800	9230	9230	9230	9230	0
319	20240730	132000	8738800	9230	9230	9230	9230	0
320	20240730	131900	8738800	9230	9230	9230	9230	0
321	20240730	131800	8738800	9230	9230	9230	9230	0
322	20240730	131700	8738800	9230	9230	9230	9230	0
323	20240730	131600	8738800	9230	9230	9230	9230	0
324	20240730	131500	8738800	9230	9230	9230	9230	0
325	20240730	131400	8738800	9230	9230	9230	9230	0
326	20240730	131300	8738800	9230	9230	9230	9230	0
327	20240730	131200	8738800	9230	9230	9230	9230	0
328	20240730	131100	8738800	9230	9230	9230	9230	0
329	20240730	131000	8738800	9230	9230	9230	9230	0
330	20240730	130900	8738800	9230	9230	9230	9230	0
331	20240730	130800	8738800	9230	9230	9230	9230	0
332	20240730	130700	8738800	9230	9230	9230	9230	0
333	20240730	130600	8738800	9230	9230	9230	9230	0
334	20240730	130500	8738800	9230	9230	9230	9230	0
335	20240730	130400	8738800	9230	9230	9230	9230	0
336	20240730	130300	8738800	9230	9230	9230	9230	0
337	20240730	130200	8738800	9230	9230	9230	9230	0
338	20240730	130100	8738800	9230	9230	9230	9230	0
339	20240730	130000	8738800	9230	9230	9230	9230	0
340	20240730	125900	8738800	9230	9230	9230	9230	0
341	20240730	125800	8738800	9230	9230	9230	9230	0
342	20240730	125700	8738800	9230	9230	9230	9230	0
343	20240730	125600	8738800	9230	9230	9230	9230	0
344	20240730	125500	8738800	9230	9230	9230	9230	0
345	20240730	125400	8738800	9230	9230	9230	9230	0
346	20240730	125300	8738800	9230	9230	9230	9230	0
347	20240730	125200	8738800	9230	9230	9230	9230	0
348	20240730	125100	8738800	9230	9230	9230	9230	0
349	20240730	125000	8738800	9230	9230	9230	9230	0
350	20240730	124900	8738800	9230	9230	9230	9230	0
351	20240730	124800	8738800	9230	9230	9230	9230	0
352	20240730	124700	8738800	9230	9230	9230	9230	0
353	20240730	124600	8738800	9230	9230	9230	9230	0
354	20240730	124500	8738800	9230	9230	9230	9230	0
355	20240730	124400	8738800	9230	9230	9230	9230	0
356	20240730	124300	8738800	9230	9230	9230	9230	0
357	20240730	124200	8738800	9230	9230	9230	9230	0
358	20240730	124100	8738800	9230	9230	9230	9230	0
359	20240730	124000	8738800	9230	9230	9230	9230	0
360	20240730	123900	8738800	9230	9230	9230	9230	0
361	20240730	123800	8738800	9230	9230	9230	9230	0
362	20240730	123700	8738800	9230	9230	9230	9230	0
363	20240730	123600	8738800	9230	9230	9230	9230	0
364	20240730	123500	8738800	9230	9230	9230	9230	0
365	20240730	123400	8738800	9230	9210	9240	9210	5
366	20240730	123300	8692660	9240	9240	9240	9240	0
367	20240730	123200	8692660	9240	9240	9240	9240	0
368	20240730	123100	8692660	9240	9240	9240	9240	0
369	20240730	123000	8692660	9240	9240	9240	9240	0
370	20240730	122900	8692660	9240	9240	9240	9240	0
371	20240730	122800	8692660	9240	9240	9240	9240	0
372	20240730	122700	8692660	9240	9240	9240	9240	0
373	20240730	122600	8692660	9240	9240	9240	9240	0
374	20240730	122500	8692660	9240	9240	9240	9240	0
375	20240730	122400	8692660	9240	9210	9240	9210	101
376	20240730	122300	7759450	9240	9210	9240	9210	19
377	20240730	122200	7584310	9200	9200	9200	9200	35
378	20240730	122100	7262310	9210	9210	9210	9210	0
379	20240730	122000	7262310	9210	9210	9210	9210	0
380	20240730	121900	7262310	9210	9210	9210	9210	0
381	20240730	121800	7262310	9210	9210	9210	9210	0
382	20240730	121700	7262310	9210	9210	9210	9210	0
383	20240730	121600	7262310	9210	9210	9210	9210	10
384	20240730	121500	7170210	9240	9240	9240	9240	0
385	20240730	121400	7170210	9240	9240	9240	9240	0
386	20240730	121300	7170210	9240	9240	9240	9240	0
387	20240730	121200	7170210	9240	9240	9240	9240	1
388	20240730	121100	7160970	9210	9210	9210	9210	1
389	20240730	121000	7151760	9200	9200	9200	9200	7
390	20240730	120900	7087360	9240	9240	9240	9240	0
391	20240730	120800	7087360	9240	9240	9240	9240	0
392	20240730	120700	7087360	9240	9210	9240	9210	15
393	20240730	120600	6948910	9230	9230	9230	9230	0
394	20240730	120500	6948910	9230	9230	9230	9230	0
395	20240730	120400	6948910	9230	9230	9230	9230	0
396	20240730	120300	6948910	9230	9230	9230	9230	0
397	20240730	120200	6948910	9230	9230	9230	9230	0
398	20240730	120100	6948910	9230	9230	9230	9230	0
399	20240730	120000	6948910	9230	9210	9230	9210	2
400	20240730	115900	6930470	9230	9230	9230	9230	0
401	20240730	115800	6930470	9230	9230	9230	9230	0
402	20240730	115700	6930470	9230	9230	9230	9230	0
403	20240730	115600	6930470	9230	9230	9230	9230	0
404	20240730	115500	6930470	9230	9230	9230	9230	0
405	20240730	115400	6930470	9230	9230	9230	9230	0
406	20240730	115300	6930470	9230	9230	9230	9230	0
407	20240730	115200	6930470	9230	9230	9230	9230	0
408	20240730	115100	6930470	9230	9230	9230	9230	0
409	20240730	115000	6930470	9230	9230	9230	9230	0
410	20240730	114900	6930470	9230	9230	9230	9230	0
411	20240730	114800	6930470	9230	9230	9230	9230	0
412	20240730	114700	6930470	9230	9230	9230	9230	0
413	20240730	114600	6930470	9230	9230	9230	9230	0
414	20240730	114500	6930470	9230	9230	9230	9230	0
415	20240730	114400	6930470	9230	9230	9230	9230	0
416	20240730	114300	6930470	9230	9230	9230	9230	0
417	20240730	114200	6930470	9230	9230	9230	9230	0
418	20240730	114100	6930470	9230	9230	9230	9230	0
419	20240730	114000	6930470	9230	9230	9230	9230	0
420	20240730	113900	6930470	9230	9210	9230	9210	2
421	20240730	113800	6912030	9200	9200	9200	9200	0
422	20240730	113700	6912030	9200	9200	9200	9200	0
423	20240730	113600	6912030	9200	9200	9200	9200	0
424	20240730	113500	6912030	9200	9200	9200	9200	0
425	20240730	113400	6912030	9200	9200	9200	9200	0
426	20240730	113300	6912030	9200	9220	9220	9200	500
427	20240730	113200	2306910	9240	9240	9240	9240	0
428	20240730	113100	2306910	9240	9240	9240	9240	0
429	20240730	113000	2306910	9240	9240	9240	9240	0
430	20240730	112900	2306910	9240	9240	9240	9240	0
431	20240730	112800	2306910	9240	9240	9240	9240	0
432	20240730	112700	2306910	9240	9240	9240	9240	0
433	20240730	112600	2306910	9240	9240	9240	9240	0
434	20240730	112500	2306910	9240	9240	9240	9240	0
435	20240730	112400	2306910	9240	9240	9240	9240	0
436	20240730	112300	2306910	9240	9240	9240	9240	0
437	20240730	112200	2306910	9240	9240	9240	9240	0
438	20240730	112100	2306910	9240	9240	9240	9240	0
439	20240730	112000	2306910	9240	9240	9240	9240	0
440	20240730	111900	2306910	9240	9240	9240	9240	0
441	20240730	111800	2306910	9240	9230	9240	9230	2
442	20240730	111700	2288440	9240	9240	9240	9240	0
443	20240730	111600	2288440	9240	9240	9240	9240	0
444	20240730	111500	2288440	9240	9240	9240	9240	0
445	20240730	111400	2288440	9240	9240	9240	9240	1
446	20240730	111300	2279200	9230	9230	9230	9230	4
447	20240730	111200	2242280	9220	9220	9220	9220	0
448	20240730	111100	2242280	9220	9220	9220	9220	0
449	20240730	111000	2242280	9220	9220	9220	9220	0
450	20240730	110900	2242280	9220	9220	9220	9220	0
451	20240730	110800	2242280	9220	9220	9220	9220	0
452	20240730	110700	2242280	9220	9220	9220	9220	0
453	20240730	110600	2242280	9220	9220	9220	9220	0
454	20240730	110500	2242280	9220	9220	9220	9220	0
455	20240730	110400	2242280	9220	9220	9220	9220	0
456	20240730	110300	2242280	9220	9220	9220	9220	0
457	20240730	110200	2242280	9220	9220	9220	9220	0
458	20240730	110100	2242280	9220	9220	9220	9220	0
459	20240730	110000	2242280	9220	9220	9220	9220	0
460	20240730	105900	2242280	9220	9220	9220	9220	0
461	20240730	105800	2242280	9220	9220	9220	9220	0
462	20240730	105700	2242280	9220	9220	9220	9220	0
463	20240730	105600	2242280	9220	9220	9220	9220	0
464	20240730	105500	2242280	9220	9220	9220	9220	1
465	20240730	105400	2233060	9240	9240	9240	9240	0
466	20240730	105300	2233060	9240	9240	9240	9240	0
467	20240730	105200	2233060	9240	9240	9240	9240	1
468	20240730	105100	2223820	9230	9230	9230	9230	7
469	20240730	105000	2159210	9240	9240	9240	9240	0
470	20240730	104900	2159210	9240	9240	9240	9240	1
471	20240730	104800	2149970	9230	9230	9230	9230	14
472	20240730	104700	2020750	9230	9230	9230	9230	0
473	20240730	104600	2020750	9230	9230	9230	9230	0
474	20240730	104500	2020750	9230	9230	9230	9230	0
475	20240730	104400	2020750	9230	9230	9230	9230	0
476	20240730	104300	2020750	9230	9230	9230	9230	0
477	20240730	104200	2020750	9230	9230	9230	9230	0
478	20240730	104100	2020750	9230	9230	9230	9230	0
479	20240730	104000	2020750	9230	9230	9230	9230	0
480	20240730	103900	2020750	9230	9230	9230	9230	0
481	20240730	103800	2020750	9230	9230	9230	9230	0
482	20240730	103700	2020750	9230	9230	9230	9230	0
483	20240730	103600	2020750	9230	9230	9230	9230	0
484	20240730	103500	2020750	9230	9230	9230	9230	0
485	20240730	103400	2020750	9230	9230	9230	9230	0
486	20240730	103300	2020750	9230	9230	9230	9230	0
487	20240730	103200	2020750	9230	9230	9230	9230	0
488	20240730	103100	2020750	9230	9230	9230	9230	0
489	20240730	103000	2020750	9230	9230	9230	9230	0
490	20240730	102900	2020750	9230	9230	9230	9230	0
491	20240730	102800	2020750	9230	9230	9230	9230	0
492	20240730	102700	2020750	9230	9230	9230	9230	0
493	20240730	102600	2020750	9230	9230	9230	9230	0
494	20240730	102500	2020750	9230	9230	9230	9230	0
495	20240730	102400	2020750	9230	9230	9230	9230	0
496	20240730	102300	2020750	9230	9230	9230	9230	0
497	20240730	102200	2020750	9230	9230	9230	9230	0
498	20240730	102100	2020750	9230	9230	9230	9230	0
499	20240730	102000	2020750	9230	9230	9230	9230	0
500	20240730	101900	2020750	9230	9230	9230	9230	0
501	20240730	101800	2020750	9230	9230	9230	9230	0
502	20240730	101700	2020750	9230	9230	9230	9230	0
503	20240730	101600	2020750	9230	9230	9230	9230	1
504	20240730	101500	2011520	9230	9230	9230	9230	0
505	20240730	101400	2011520	9230	9230	9230	9230	0
506	20240730	101300	2011520	9230	9230	9230	9230	0
507	20240730	101200	2011520	9230	9230	9230	9230	0
508	20240730	101100	2011520	9230	9230	9230	9230	0
509	20240730	101000	2011520	9230	9230	9230	9230	0
510	20240730	100900	2011520	9230	9230	9230	9230	0
511	20240730	100800	2011520	9230	9230	9230	9230	0
512	20240730	100700	2011520	9230	9230	9230	9230	0
513	20240730	100600	2011520	9230	9230	9230	9230	0
514	20240730	100500	2011520	9230	9230	9230	9230	0
515	20240730	100400	2011520	9230	9230	9230	9230	1
516	20240730	100300	2002290	9230	9230	9230	9230	0
517	20240730	100200	2002290	9230	9230	9230	9230	0
518	20240730	100100	2002290	9230	9230	9230	9230	0
519	20240730	100000	2002290	9230	9230	9230	9230	0
520	20240730	095900	2002290	9230	9230	9230	9230	1
521	20240730	095800	1993060	9220	9220	9220	9220	10
522	20240730	095700	1900860	9240	9240	9240	9240	0
523	20240730	095600	1900860	9240	9240	9240	9240	0
524	20240730	095500	1900860	9240	9240	9240	9240	0
525	20240730	095400	1900860	9240	9240	9240	9240	0
526	20240730	095300	1900860	9240	9240	9240	9240	0
527	20240730	095200	1900860	9240	9240	9240	9240	0
528	20240730	095100	1900860	9240	9230	9240	9230	3
529	20240730	095000	1873150	9240	9220	9240	9220	20
530	20240730	094900	1688490	9240	9240	9240	9220	19
531	20240730	094800	1513050	9240	9240	9240	9220	21
532	20240730	094700	1319150	9240	9220	9240	9220	26
533	20240730	094600	1079090	9240	9220	9240	9220	79
534	20240730	094500	350590	9220	9220	9220	9220	0
535	20240730	094400	350590	9220	9220	9220	9220	0
536	20240730	094300	350590	9220	9220	9220	9220	0
537	20240730	094200	350590	9220	9220	9220	9220	5
538	20240730	094100	304490	9240	9240	9240	9240	0
539	20240730	094000	304490	9240	9230	9240	9230	6
540	20240730	093900	249100	9230	9230	9230	9230	0
541	20240730	093800	249100	9230	9230	9230	9230	1
542	20240730	093700	239870	9240	9240	9240	9240	0
543	20240730	093600	239870	9240	9240	9240	9240	1
544	20240730	093500	230630	9240	9240	9240	9240	0
545	20240730	093400	230630	9240	9240	9240	9240	2
546	20240730	093300	212150	9270	9270	9270	9270	0
547	20240730	093200	212150	9270	9270	9270	9270	0
548	20240730	093100	212150	9270	9270	9270	9270	0
549	20240730	093000	212150	9270	9270	9270	9270	0
550	20240730	092900	212150	9270	9270	9270	9270	0
551	20240730	092800	212150	9270	9270	9270	9270	0
552	20240730	092700	212150	9270	9270	9270	9270	0
553	20240730	092600	212150	9270	9270	9270	9270	0
554	20240730	092500	212150	9270	9270	9270	9270	0
555	20240730	092400	212150	9270	9270	9270	9270	0
556	20240730	092300	212150	9270	9270	9270	9270	0
557	20240730	092200	212150	9270	9270	9270	9270	0
558	20240730	092100	212150	9270	9270	9270	9270	0
559	20240730	092000	212150	9270	9270	9270	9270	1
560	20240730	091900	202880	9230	9230	9230	9230	1
561	20240730	091800	193650	9270	9210	9270	9210	6
562	20240730	091700	138200	9280	9280	9280	9280	0
563	20240730	091600	138200	9280	9280	9280	9280	0
564	20240730	091500	138200	9280	9280	9280	9280	0
565	20240730	091400	138200	9280	9280	9280	9280	0
566	20240730	091300	138200	9280	9280	9280	9280	0
567	20240730	091200	138200	9280	9290	9290	9280	2
568	20240730	091100	119630	9290	9290	9290	9290	0
569	20240730	091000	119630	9290	9290	9290	9290	1
570	20240730	090900	110340	9190	9190	9190	9190	0
571	20240730	090800	110340	9190	9190	9190	9190	0
572	20240730	090700	110340	9190	9190	9190	9190	0
573	20240730	090600	110340	9190	9190	9190	9190	0
574	20240730	090500	110340	9190	9190	9190	9190	0
575	20240730	090400	110340	9190	9190	9190	9190	0
576	20240730	090300	110340	9190	9190	9190	9190	0
577	20240730	090200	110340	9190	9190	9190	9190	0
578	20240730	090100	110340	9190	9190	9190	9190	0
579	20240730	090000	110340	9190	9250	9250	9190	12