KissMeData/002460/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	183800	68206910	9350	9350	9350	9350	677
3	20240705	183700	68206910	9350	9350	9350	9350	0
4	20240705	183600	68206910	9350	9350	9350	9350	0
5	20240705	183500	68206910	9350	9350	9350	9350	0
6	20240705	183400	68206910	9350	9350	9350	9350	0
7	20240705	183300	68206910	9350	9350	9350	9350	0
8	20240705	183200	68206910	9350	9350	9350	9350	0
9	20240705	183100	68206910	9350	9350	9350	9350	0
10	20240705	183000	68206910	9350	9350	9350	9350	0
11	20240705	182900	68206910	9350	9350	9350	9350	0
12	20240705	182800	68206910	9350	9350	9350	9350	0
13	20240705	182700	68206910	9350	9350	9350	9350	0
14	20240705	182600	68206910	9350	9350	9350	9350	0
15	20240705	182500	68206910	9350	9350	9350	9350	0
16	20240705	182400	68206910	9350	9350	9350	9350	0
17	20240705	182300	68206910	9350	9350	9350	9350	0
18	20240705	182200	68206910	9350	9350	9350	9350	0
19	20240705	182100	68206910	9350	9350	9350	9350	0
20	20240705	182000	68206910	9350	9350	9350	9350	0
21	20240705	181900	68206910	9350	9350	9350	9350	0
22	20240705	181800	68206910	9350	9350	9350	9350	0
23	20240705	181700	68206910	9350	9350	9350	9350	0
24	20240705	181600	68206910	9350	9350	9350	9350	0
25	20240705	181500	68206910	9350	9350	9350	9350	0
26	20240705	181400	68206910	9350	9350	9350	9350	0
27	20240705	181300	68206910	9350	9350	9350	9350	0
28	20240705	181200	68206910	9350	9350	9350	9350	0
29	20240705	181100	68206910	9350	9350	9350	9350	0
30	20240705	181000	68206910	9350	9350	9350	9350	0
31	20240705	180900	68206910	9350	9350	9350	9350	0
32	20240705	180800	68206910	9350	9350	9350	9350	677
33	20240705	180700	68206910	9350	9350	9350	9350	0
34	20240705	180600	68206910	9350	9350	9350	9350	0
35	20240705	180500	68206910	9350	9350	9350	9350	0
36	20240705	180400	68206910	9350	9350	9350	9350	0
37	20240705	180300	68206910	9350	9350	9350	9350	0
38	20240705	180200	68206910	9350	9350	9350	9350	0
39	20240705	180100	68206910	9350	9350	9350	9350	0
40	20240705	180000	68206910	9350	9350	9350	9350	0
41	20240705	175900	68206910	9350	9350	9350	9350	0
42	20240705	175800	68206910	9350	9350	9350	9350	0
43	20240705	175700	68206910	9350	9350	9350	9350	0
44	20240705	175600	68206910	9350	9350	9350	9350	0
45	20240705	175500	68206910	9350	9350	9350	9350	0
46	20240705	175400	68206910	9350	9350	9350	9350	0
47	20240705	175300	68206910	9350	9350	9350	9350	0
48	20240705	175200	68206910	9350	9350	9350	9350	0
49	20240705	175100	68206910	9350	9350	9350	9350	0
50	20240705	175000	68206910	9350	9350	9350	9350	0
51	20240705	174900	68206910	9350	9350	9350	9350	0
52	20240705	174800	68206910	9350	9350	9350	9350	0
53	20240705	174700	68206910	9350	9350	9350	9350	0
54	20240705	174600	68206910	9350	9350	9350	9350	0
55	20240705	174500	68206910	9350	9350	9350	9350	0
56	20240705	174400	68206910	9350	9350	9350	9350	0
57	20240705	174300	68206910	9350	9350	9350	9350	0
58	20240705	174200	68206910	9350	9350	9350	9350	0
59	20240705	174100	68206910	9350	9350	9350	9350	0
60	20240705	174000	68206910	9350	9350	9350	9350	0
61	20240705	173900	68206910	9350	9350	9350	9350	0
62	20240705	173800	68206910	9350	9350	9350	9350	677
63	20240705	173700	68206910	9350	9350	9350	9350	0
64	20240705	173600	68206910	9350	9350	9350	9350	0
65	20240705	173500	68206910	9350	9350	9350	9350	0
66	20240705	173400	68206910	9350	9350	9350	9350	0
67	20240705	173300	68206910	9350	9350	9350	9350	0
68	20240705	173200	68206910	9350	9350	9350	9350	0
69	20240705	173100	68206910	9350	9350	9350	9350	0
70	20240705	173000	68206910	9350	9350	9350	9350	0
71	20240705	172900	68206910	9350	9350	9350	9350	0
72	20240705	172800	68206910	9350	9350	9350	9350	0
73	20240705	172700	68206910	9350	9350	9350	9350	0
74	20240705	172600	68206910	9350	9350	9350	9350	0
75	20240705	172500	68206910	9350	9350	9350	9350	0
76	20240705	172400	68206910	9350	9350	9350	9350	0
77	20240705	172300	68206910	9350	9350	9350	9350	0
78	20240705	172200	68206910	9350	9350	9350	9350	0
79	20240705	172100	68206910	9350	9350	9350	9350	0
80	20240705	172000	68206910	9350	9350	9350	9350	0
81	20240705	171900	68206910	9350	9350	9350	9350	0
82	20240705	171800	68206910	9350	9350	9350	9350	0
83	20240705	171700	68206910	9350	9350	9350	9350	0
84	20240705	171600	68206910	9350	9350	9350	9350	0
85	20240705	171500	68206910	9350	9350	9350	9350	0
86	20240705	171400	68206910	9350	9350	9350	9350	0
87	20240705	171300	68206910	9350	9350	9350	9350	0
88	20240705	171200	68206910	9350	9350	9350	9350	0
89	20240705	171100	68206910	9350	9350	9350	9350	0
90	20240705	171000	68206910	9350	9350	9350	9350	0
91	20240705	170900	68206910	9350	9350	9350	9350	0
92	20240705	170800	68206910	9350	9350	9350	9350	677
93	20240705	170700	68206910	9350	9350	9350	9350	0
94	20240705	170600	68206910	9350	9350	9350	9350	0
95	20240705	170500	68206910	9350	9350	9350	9350	0
96	20240705	170400	68206910	9350	9350	9350	9350	0
97	20240705	170300	68206910	9350	9350	9350	9350	0
98	20240705	170200	68206910	9350	9350	9350	9350	0
99	20240705	170100	68206910	9350	9350	9350	9350	0
100	20240705	170000	68206910	9350	9350	9350	9350	0
101	20240705	165900	68206910	9350	9350	9350	9350	0
102	20240705	165800	68206910	9350	9350	9350	9350	0
103	20240705	165700	68206910	9350	9350	9350	9350	0
104	20240705	165600	68206910	9350	9350	9350	9350	0
105	20240705	165500	68206910	9350	9350	9350	9350	0
106	20240705	165400	68206910	9350	9350	9350	9350	0
107	20240705	165300	68206910	9350	9350	9350	9350	0
108	20240705	165200	68206910	9350	9350	9350	9350	0
109	20240705	165100	68206910	9350	9350	9350	9350	0
110	20240705	165000	68206910	9350	9350	9350	9350	0
111	20240705	164900	68206910	9350	9350	9350	9350	0
112	20240705	164800	68206910	9350	9350	9350	9350	0
113	20240705	164700	68206910	9350	9350	9350	9350	0
114	20240705	164600	68206910	9350	9350	9350	9350	0
115	20240705	164500	68206910	9350	9350	9350	9350	0
116	20240705	164400	68206910	9350	9350	9350	9350	0
117	20240705	164300	68206910	9350	9350	9350	9350	0
118	20240705	164200	68206910	9350	9350	9350	9350	0
119	20240705	164100	68206910	9350	9350	9350	9350	0
120	20240705	164000	68206910	9350	9350	9350	9350	0
121	20240705	163900	68206910	9350	9350	9350	9350	0
122	20240705	163800	68206910	9350	9350	9350	9350	677
123	20240705	163700	68206910	9350	9350	9350	9350	0
124	20240705	163600	68206910	9350	9350	9350	9350	0
125	20240705	163500	68206910	9350	9350	9350	9350	0
126	20240705	163400	68206910	9350	9350	9350	9350	0
127	20240705	163300	68206910	9350	9350	9350	9350	0
128	20240705	163200	68206910	9350	9350	9350	9350	0
129	20240705	163100	68206910	9350	9350	9350	9350	0
130	20240705	163000	68206910	9350	9350	9350	9350	0
131	20240705	162900	68206910	9350	9350	9350	9350	0
132	20240705	162800	68206910	9350	9350	9350	9350	0
133	20240705	162700	68206910	9350	9350	9350	9350	0
134	20240705	162600	68206910	9350	9350	9350	9350	0
135	20240705	162500	68206910	9350	9350	9350	9350	0
136	20240705	162400	68206910	9350	9350	9350	9350	0
137	20240705	162300	68206910	9350	9350	9350	9350	0
138	20240705	162200	68206910	9350	9350	9350	9350	0
139	20240705	162100	68206910	9350	9350	9350	9350	0
140	20240705	162000	68206910	9350	9350	9350	9350	0
141	20240705	161900	68206910	9350	9350	9350	9350	0
142	20240705	161800	68206910	9350	9350	9350	9350	0
143	20240705	161700	68206910	9350	9350	9350	9350	0
144	20240705	161600	68206910	9350	9350	9350	9350	0
145	20240705	161500	68206910	9350	9350	9350	9350	0
146	20240705	161400	68206910	9350	9350	9350	9350	0
147	20240705	161300	68206910	9350	9350	9350	9350	0
148	20240705	161200	68206910	9350	9350	9350	9350	0
149	20240705	161100	68206910	9350	9350	9350	9350	0
150	20240705	161000	68206910	9350	9350	9350	9350	0
151	20240705	160900	68206910	9350	9350	9350	9350	0
152	20240705	160800	68206910	9350	9350	9350	9350	677
153	20240705	160700	68206910	9350	9350	9350	9350	0
154	20240705	160600	68206910	9350	9350	9350	9350	0
155	20240705	160500	68206910	9350	9350	9350	9350	0
156	20240705	160400	68206910	9350	9350	9350	9350	0
157	20240705	160300	68206910	9350	9350	9350	9350	0
158	20240705	160200	68206910	9350	9350	9350	9350	0
159	20240705	160100	68206910	9350	9350	9350	9350	0
160	20240705	160000	68206910	9350	9350	9350	9350	0
161	20240705	155900	68206910	9350	9350	9350	9350	0
162	20240705	155800	68206910	9350	9350	9350	9350	0
163	20240705	155700	68206910	9350	9350	9350	9350	0
164	20240705	155600	68206910	9350	9350	9350	9350	0
165	20240705	155500	68206910	9350	9350	9350	9350	0
166	20240705	155400	68206910	9350	9350	9350	9350	0
167	20240705	155300	68206910	9350	9350	9350	9350	0
168	20240705	155200	68206910	9350	9350	9350	9350	0
169	20240705	155100	68206910	9350	9350	9350	9350	0
170	20240705	155000	68206910	9350	9350	9350	9350	0
171	20240705	154900	68206910	9350	9350	9350	9350	0
172	20240705	154800	68206910	9350	9350	9350	9350	0
173	20240705	154700	68206910	9350	9350	9350	9350	0
174	20240705	154600	68206910	9350	9350	9350	9350	0
175	20240705	154500	68206910	9350	9350	9350	9350	0
176	20240705	154400	68206910	9350	9350	9350	9350	0
177	20240705	154300	68206910	9350	9350	9350	9350	0
178	20240705	154200	68206910	9350	9350	9350	9350	0
179	20240705	154100	68206910	9350	9350	9350	9350	0
180	20240705	154000	68206910	9350	9350	9350	9350	0
181	20240705	153900	68206910	9350	9350	9350	9350	0
182	20240705	153800	68206910	9350	9350	9350	9350	677
183	20240705	153700	68206910	9350	9350	9350	9350	0
184	20240705	153600	68206910	9350	9350	9350	9350	0
185	20240705	153500	68206910	9350	9350	9350	9350	0
186	20240705	153400	68206910	9350	9350	9350	9350	0
187	20240705	153300	68206910	9350	9350	9350	9350	0
188	20240705	153200	68206910	9350	9350	9350	9350	0
189	20240705	153100	68206910	9350	9350	9350	9350	0
190	20240705	153000	68206910	9350	9350	9350	9350	677
191	20240705	152900	61876960	9350	9350	9350	9350	0
192	20240705	152800	61876960	9350	9350	9350	9350	0
193	20240705	152700	61876960	9350	9350	9350	9350	0
194	20240705	152600	61876960	9350	9350	9350	9350	0
195	20240705	152500	61876960	9350	9350	9350	9350	0
196	20240705	152400	61876960	9350	9350	9350	9350	0
197	20240705	152300	61876960	9350	9350	9350	9350	0
198	20240705	152200	61876960	9350	9350	9350	9350	0
199	20240705	152100	61876960	9350	9350	9350	9350	0
200	20240705	152000	61876960	9350	9350	9350	9350	0
201	20240705	151900	61876960	9350	9350	9350	9350	0
202	20240705	151800	61876960	9350	9350	9350	9350	0
203	20240705	151700	61876960	9350	9350	9350	9350	0
204	20240705	151600	61876960	9350	9350	9350	9350	11
205	20240705	151500	61774110	9350	9350	9350	9350	0
206	20240705	151400	61774110	9350	9350	9350	9350	0
207	20240705	151300	61774110	9350	9350	9350	9350	0
208	20240705	151200	61774110	9350	9350	9350	9350	9
209	20240705	151100	61689960	9360	9360	9360	9360	0
210	20240705	151000	61689960	9360	9360	9360	9360	0
211	20240705	150900	61689960	9360	9360	9360	9360	0
212	20240705	150800	61689960	9360	9360	9360	9360	0
213	20240705	150700	61689960	9360	9360	9360	9360	0
214	20240705	150600	61689960	9360	9360	9360	9360	0
215	20240705	150500	61689960	9360	9360	9360	9360	0
216	20240705	150400	61689960	9360	9360	9360	9360	1
217	20240705	150300	61680600	9360	9360	9360	9360	20
218	20240705	150200	61493400	9360	9350	9360	9350	64
219	20240705	150100	60894500	9360	9360	9360	9360	28
220	20240705	150000	60632420	9360	9360	9360	9360	100
221	20240705	145900	59696420	9360	9360	9360	9360	101
222	20240705	145800	58751060	9360	9360	9360	9360	0
223	20240705	145700	58751060	9360	9360	9360	9360	0
224	20240705	145600	58751060	9360	9360	9360	9360	200
225	20240705	145500	56879060	9360	9360	9360	9360	0
226	20240705	145400	56879060	9360	9360	9360	9360	0
227	20240705	145300	56879060	9360	9360	9360	9360	0
228	20240705	145200	56879060	9360	9360	9360	9360	0
229	20240705	145100	56879060	9360	9360	9360	9360	0
230	20240705	145000	56879060	9360	9360	9360	9360	10
231	20240705	144900	56785460	9360	9360	9360	9360	0
232	20240705	144800	56785460	9360	9360	9360	9360	0
233	20240705	144700	56785460	9360	9360	9360	9360	0
234	20240705	144600	56785460	9360	9360	9360	9360	0
235	20240705	144500	56785460	9360	9360	9360	9360	0
236	20240705	144400	56785460	9360	9360	9360	9360	5
237	20240705	144300	56738660	9360	9360	9360	9360	12
238	20240705	144200	56626340	9350	9350	9350	9350	0
239	20240705	144100	56626340	9350	9350	9350	9350	0
240	20240705	144000	56626340	9350	9350	9350	9350	0
241	20240705	143900	56626340	9350	9350	9350	9350	0
242	20240705	143800	56626340	9350	9350	9350	9350	0
243	20240705	143700	56626340	9350	9350	9350	9350	0
244	20240705	143600	56626340	9350	9350	9350	9350	0
245	20240705	143500	56626340	9350	9350	9350	9350	0
246	20240705	143400	56626340	9350	9350	9350	9350	0
247	20240705	143300	56626340	9350	9350	9350	9350	0
248	20240705	143200	56626340	9350	9350	9350	9350	0
249	20240705	143100	56626340	9350	9350	9350	9350	0
250	20240705	143000	56626340	9350	9350	9350	9350	0
251	20240705	142900	56626340	9350	9360	9360	9350	1000
252	20240705	142800	47271640	9360	9360	9360	9360	0
253	20240705	142700	47271640	9360	9360	9360	9360	0
254	20240705	142600	47271640	9360	9360	9360	9360	0
255	20240705	142500	47271640	9360	9360	9360	9360	0
256	20240705	142400	47271640	9360	9360	9360	9360	7
257	20240705	142300	47206120	9370	9370	9370	9370	0
258	20240705	142200	47206120	9370	9370	9370	9370	0
259	20240705	142100	47206120	9370	9370	9370	9370	1
260	20240705	142000	47196750	9360	9360	9360	9360	0
261	20240705	141900	47196750	9360	9360	9360	9360	0
262	20240705	141800	47196750	9360	9360	9360	9360	0
263	20240705	141700	47196750	9360	9360	9360	9360	0
264	20240705	141600	47196750	9360	9360	9360	9360	0
265	20240705	141500	47196750	9360	9360	9360	9360	0
266	20240705	141400	47196750	9360	9360	9360	9360	100
267	20240705	141300	46260750	9360	9360	9360	9360	0
268	20240705	141200	46260750	9360	9360	9360	9360	0
269	20240705	141100	46260750	9360	9360	9360	9360	0
270	20240705	141000	46260750	9360	9360	9360	9360	0
271	20240705	140900	46260750	9360	9360	9360	9360	0
272	20240705	140800	46260750	9360	9360	9360	9360	0
273	20240705	140700	46260750	9360	9360	9360	9360	0
274	20240705	140600	46260750	9360	9360	9360	9360	150
275	20240705	140500	44856750	9360	9360	9360	9360	0
276	20240705	140400	44856750	9360	9360	9360	9360	0
277	20240705	140300	44856750	9360	9360	9360	9360	0
278	20240705	140200	44856750	9360	9360	9360	9360	0
279	20240705	140100	44856750	9360	9360	9360	9360	0
280	20240705	140000	44856750	9360	9360	9360	9360	0
281	20240705	135900	44856750	9360	9360	9360	9360	0
282	20240705	135800	44856750	9360	9360	9360	9360	0
283	20240705	135700	44856750	9360	9360	9360	9360	0
284	20240705	135600	44856750	9360	9360	9360	9360	0
285	20240705	135500	44856750	9360	9360	9360	9360	1
286	20240705	135400	44847390	9360	9360	9360	9360	0
287	20240705	135300	44847390	9360	9360	9360	9360	0
288	20240705	135200	44847390	9360	9360	9360	9360	0
289	20240705	135100	44847390	9360	9360	9360	9360	0
290	20240705	135000	44847390	9360	9360	9360	9360	126
291	20240705	134900	43668030	9370	9370	9370	9370	0
292	20240705	134800	43668030	9370	9370	9370	9370	0
293	20240705	134700	43668030	9370	9370	9370	9370	0
294	20240705	134600	43668030	9370	9370	9370	9370	0
295	20240705	134500	43668030	9370	9370	9370	9370	0
296	20240705	134400	43668030	9370	9370	9370	9370	3
297	20240705	134300	43639920	9360	9360	9360	9360	0
298	20240705	134200	43639920	9360	9360	9360	9360	0
299	20240705	134100	43639920	9360	9360	9360	9360	0
300	20240705	134000	43639920	9360	9360	9360	9360	0
301	20240705	133900	43639920	9360	9360	9360	9360	0
302	20240705	133800	43639920	9360	9360	9360	9360	0
303	20240705	133700	43639920	9360	9360	9360	9360	0
304	20240705	133600	43639920	9360	9360	9360	9360	0
305	20240705	133500	43639920	9360	9360	9360	9360	0
306	20240705	133400	43639920	9360	9360	9360	9360	0
307	20240705	133300	43639920	9360	9360	9360	9360	0
308	20240705	133200	43639920	9360	9360	9360	9360	0
309	20240705	133100	43639920	9360	9360	9360	9360	0
310	20240705	133000	43639920	9360	9360	9360	9360	0
311	20240705	132900	43639920	9360	9360	9360	9360	0
312	20240705	132800	43639920	9360	9360	9360	9360	0
313	20240705	132700	43639920	9360	9360	9360	9360	0
314	20240705	132600	43639920	9360	9360	9360	9360	20
315	20240705	132500	43452720	9370	9370	9370	9370	0
316	20240705	132400	43452720	9370	9370	9370	9370	0
317	20240705	132300	43452720	9370	9370	9370	9370	0
318	20240705	132200	43452720	9370	9370	9370	9370	0
319	20240705	132100	43452720	9370	9370	9370	9370	0
320	20240705	132000	43452720	9370	9370	9370	9370	0
321	20240705	131900	43452720	9370	9370	9370	9370	0
322	20240705	131800	43452720	9370	9370	9370	9370	0
323	20240705	131700	43452720	9370	9370	9370	9370	0
324	20240705	131600	43452720	9370	9370	9370	9370	1
325	20240705	131500	43443350	9370	9370	9370	9370	0
326	20240705	131400	43443350	9370	9370	9370	9370	0
327	20240705	131300	43443350	9370	9370	9370	9370	0
328	20240705	131200	43443350	9370	9370	9370	9370	0
329	20240705	131100	43443350	9370	9370	9370	9370	2
330	20240705	131000	43424610	9370	9370	9370	9370	198
331	20240705	130900	41569350	9370	9370	9370	9370	0
332	20240705	130800	41569350	9370	9370	9370	9370	3
333	20240705	130700	41541240	9360	9360	9360	9360	0
334	20240705	130600	41541240	9360	9360	9360	9360	0
335	20240705	130500	41541240	9360	9360	9360	9360	0
336	20240705	130400	41541240	9360	9360	9360	9360	0
337	20240705	130300	41541240	9360	9360	9360	9360	0
338	20240705	130200	41541240	9360	9360	9360	9360	0
339	20240705	130100	41541240	9360	9360	9360	9360	0
340	20240705	130000	41541240	9360	9360	9360	9360	0
341	20240705	125900	41541240	9360	9360	9360	9360	781
342	20240705	125800	34231080	9360	9360	9360	9360	0
343	20240705	125700	34231080	9360	9360	9360	9360	0
344	20240705	125600	34231080	9360	9360	9360	9360	0
345	20240705	125500	34231080	9360	9360	9360	9360	54
346	20240705	125400	33725640	9360	9360	9360	9360	0
347	20240705	125300	33725640	9360	9360	9360	9360	1
348	20240705	125200	33716280	9360	9360	9360	9360	0
349	20240705	125100	33716280	9360	9360	9360	9360	0
350	20240705	125000	33716280	9360	9360	9360	9360	0
351	20240705	124900	33716280	9360	9360	9360	9360	0
352	20240705	124800	33716280	9360	9360	9360	9360	0
353	20240705	124700	33716280	9360	9360	9360	9360	0
354	20240705	124600	33716280	9360	9360	9360	9360	0
355	20240705	124500	33716280	9360	9360	9360	9360	0
356	20240705	124400	33716280	9360	9360	9360	9360	0
357	20240705	124300	33716280	9360	9360	9360	9360	0
358	20240705	124200	33716280	9360	9360	9360	9360	0
359	20240705	124100	33716280	9360	9360	9360	9360	0
360	20240705	124000	33716280	9360	9360	9360	9360	0
361	20240705	123900	33716280	9360	9360	9360	9360	0
362	20240705	123800	33716280	9360	9360	9360	9360	50
363	20240705	123700	33248280	9360	9360	9360	9360	0
364	20240705	123600	33248280	9360	9360	9360	9360	1
365	20240705	123500	33238920	9360	9360	9360	9360	0
366	20240705	123400	33238920	9360	9360	9360	9360	1
367	20240705	123300	33229560	9360	9360	9360	9360	0
368	20240705	123200	33229560	9360	9360	9360	9360	0
369	20240705	123100	33229560	9360	9360	9360	9360	0
370	20240705	123000	33229560	9360	9360	9360	9360	0
371	20240705	122900	33229560	9360	9360	9360	9360	200
372	20240705	122800	31357560	9360	9360	9360	9360	0
373	20240705	122700	31357560	9360	9360	9360	9360	0
374	20240705	122600	31357560	9360	9360	9360	9360	0
375	20240705	122500	31357560	9360	9360	9360	9360	1
376	20240705	122400	31348200	9360	9360	9360	9360	0
377	20240705	122300	31348200	9360	9360	9360	9360	0
378	20240705	122200	31348200	9360	9360	9360	9360	0
379	20240705	122100	31348200	9360	9360	9360	9360	0
380	20240705	122000	31348200	9360	9360	9360	9360	0
381	20240705	121900	31348200	9360	9360	9360	9360	0
382	20240705	121800	31348200	9360	9360	9360	9360	1
383	20240705	121700	31338840	9360	9360	9360	9360	0
384	20240705	121600	31338840	9360	9360	9360	9360	0
385	20240705	121500	31338840	9360	9360	9360	9360	0
386	20240705	121400	31338840	9360	9360	9360	9360	0
387	20240705	121300	31338840	9360	9360	9360	9360	100
388	20240705	121200	30402840	9360	9360	9360	9360	0
389	20240705	121100	30402840	9360	9360	9360	9360	10
390	20240705	121000	30309240	9360	9360	9360	9360	1000
391	20240705	120900	20949240	9360	9360	9360	9360	1000
392	20240705	120800	11589240	9360	9360	9360	9360	0
393	20240705	120700	11589240	9360	9360	9360	9360	0
394	20240705	120600	11589240	9360	9360	9360	9360	0
395	20240705	120500	11589240	9360	9360	9360	9360	1
396	20240705	120400	11579880	9360	9360	9360	9360	1
397	20240705	120300	11570520	9360	9360	9360	9360	0
398	20240705	120200	11570520	9360	9360	9360	9360	0
399	20240705	120100	11570520	9360	9360	9360	9360	0
400	20240705	120000	11570520	9360	9360	9360	9360	0
401	20240705	115900	11570520	9360	9360	9360	9360	0
402	20240705	115800	11570520	9360	9360	9360	9360	0
403	20240705	115700	11570520	9360	9360	9360	9360	0
404	20240705	115600	11570520	9360	9360	9360	9360	0
405	20240705	115500	11570520	9360	9360	9360	9360	0
406	20240705	115400	11570520	9360	9360	9360	9360	0
407	20240705	115300	11570520	9360	9360	9360	9360	0
408	20240705	115200	11570520	9360	9360	9360	9360	0
409	20240705	115100	11570520	9360	9360	9360	9360	0
410	20240705	115000	11570520	9360	9360	9360	9360	0
411	20240705	114900	11570520	9360	9360	9360	9360	0
412	20240705	114800	11570520	9360	9360	9360	9360	1
413	20240705	114700	11561160	9360	9360	9360	9360	0
414	20240705	114600	11561160	9360	9360	9360	9360	0
415	20240705	114500	11561160	9360	9360	9360	9360	0
416	20240705	114400	11561160	9360	9360	9360	9360	0
417	20240705	114300	11561160	9360	9360	9360	9360	1
418	20240705	114200	11551800	9350	9350	9350	9350	0
419	20240705	114100	11551800	9350	9360	9360	9350	79
420	20240705	114000	10812610	9360	9360	9360	9360	0
421	20240705	113900	10812610	9360	9360	9360	9360	0
422	20240705	113800	10812610	9360	9360	9360	9360	0
423	20240705	113700	10812610	9360	9360	9360	9360	0
424	20240705	113600	10812610	9360	9360	9360	9360	251
425	20240705	113500	8463250	9370	9370	9370	9370	0
426	20240705	113400	8463250	9370	9370	9370	9370	0
427	20240705	113300	8463250	9370	9370	9370	9370	0
428	20240705	113200	8463250	9370	9370	9370	9370	0
429	20240705	113100	8463250	9370	9370	9370	9370	0
430	20240705	113000	8463250	9370	9370	9370	9370	0
431	20240705	112900	8463250	9370	9370	9370	9370	0
432	20240705	112800	8463250	9370	9370	9370	9370	0
433	20240705	112700	8463250	9370	9370	9370	9370	0
434	20240705	112600	8463250	9370	9370	9370	9370	0
435	20240705	112500	8463250	9370	9370	9370	9370	0
436	20240705	112400	8463250	9370	9370	9370	9370	0
437	20240705	112300	8463250	9370	9370	9370	9370	0
438	20240705	112200	8463250	9370	9370	9370	9370	0
439	20240705	112100	8463250	9370	9370	9370	9370	0
440	20240705	112000	8463250	9370	9370	9370	9370	0
441	20240705	111900	8463250	9370	9370	9370	9370	0
442	20240705	111800	8463250	9370	9370	9370	9370	0
443	20240705	111700	8463250	9370	9370	9370	9370	0
444	20240705	111600	8463250	9370	9370	9370	9370	0
445	20240705	111500	8463250	9370	9370	9370	9370	0
446	20240705	111400	8463250	9370	9370	9370	9370	0
447	20240705	111300	8463250	9370	9370	9370	9370	0
448	20240705	111200	8463250	9370	9370	9370	9370	0
449	20240705	111100	8463250	9370	9370	9370	9370	0
450	20240705	111000	8463250	9370	9370	9370	9370	10
451	20240705	110900	8369550	9370	9370	9370	9370	0
452	20240705	110800	8369550	9370	9370	9370	9370	0
453	20240705	110700	8369550	9370	9370	9370	9370	0
454	20240705	110600	8369550	9370	9370	9370	9370	0
455	20240705	110500	8369550	9370	9370	9370	9370	0
456	20240705	110400	8369550	9370	9370	9370	9370	0
457	20240705	110300	8369550	9370	9370	9370	9370	0
458	20240705	110200	8369550	9370	9370	9370	9370	0
459	20240705	110100	8369550	9370	9370	9370	9370	0
460	20240705	110000	8369550	9370	9370	9370	9370	81
461	20240705	105900	7610580	9370	9370	9370	9370	0
462	20240705	105800	7610580	9370	9370	9370	9370	0
463	20240705	105700	7610580	9370	9370	9370	9370	0
464	20240705	105600	7610580	9370	9370	9370	9370	0
465	20240705	105500	7610580	9370	9370	9370	9370	0
466	20240705	105400	7610580	9370	9370	9370	9370	0
467	20240705	105300	7610580	9370	9370	9370	9370	0
468	20240705	105200	7610580	9370	9370	9370	9370	0
469	20240705	105100	7610580	9370	9370	9370	9370	0
470	20240705	105000	7610580	9370	9370	9370	9370	0
471	20240705	104900	7610580	9370	9370	9370	9370	0
472	20240705	104800	7610580	9370	9370	9370	9370	0
473	20240705	104700	7610580	9370	9370	9370	9370	131
474	20240705	104600	6383110	9370	9370	9370	9370	0
475	20240705	104500	6383110	9370	9370	9370	9370	0
476	20240705	104400	6383110	9370	9370	9370	9370	0
477	20240705	104300	6383110	9370	9370	9370	9370	0
478	20240705	104200	6383110	9370	9370	9370	9370	0
479	20240705	104100	6383110	9370	9370	9370	9370	0
480	20240705	104000	6383110	9370	9370	9370	9370	0
481	20240705	103900	6383110	9370	9370	9370	9370	0
482	20240705	103800	6383110	9370	9370	9370	9370	0
483	20240705	103700	6383110	9370	9370	9370	9370	0
484	20240705	103600	6383110	9370	9370	9370	9370	0
485	20240705	103500	6383110	9370	9370	9370	9370	0
486	20240705	103400	6383110	9370	9370	9370	9370	0
487	20240705	103300	6383110	9370	9370	9370	9370	0
488	20240705	103200	6383110	9370	9370	9370	9370	0
489	20240705	103100	6383110	9370	9370	9370	9370	0
490	20240705	103000	6383110	9370	9370	9370	9370	0
491	20240705	102900	6383110	9370	9370	9370	9370	0
492	20240705	102800	6383110	9370	9370	9370	9370	0
493	20240705	102700	6383110	9370	9370	9370	9370	0
494	20240705	102600	6383110	9370	9370	9370	9370	0
495	20240705	102500	6383110	9370	9370	9370	9370	14
496	20240705	102400	6251930	9380	9380	9380	9380	0
497	20240705	102300	6251930	9380	9380	9380	9380	0
498	20240705	102200	6251930	9380	9380	9380	9380	0
499	20240705	102100	6251930	9380	9380	9380	9380	0
500	20240705	102000	6251930	9380	9380	9380	9380	0
501	20240705	101900	6251930	9380	9380	9380	9380	0
502	20240705	101800	6251930	9380	9380	9380	9380	0
503	20240705	101700	6251930	9380	9380	9380	9380	0
504	20240705	101600	6251930	9380	9380	9380	9380	1
505	20240705	101500	6242550	9370	9370	9370	9370	0
506	20240705	101400	6242550	9370	9370	9370	9370	0
507	20240705	101300	6242550	9370	9370	9370	9370	0
508	20240705	101200	6242550	9370	9370	9370	9370	14
509	20240705	101100	6111370	9380	9380	9380	9380	0
510	20240705	101000	6111370	9380	9380	9380	9380	0
511	20240705	100900	6111370	9380	9380	9380	9380	0
512	20240705	100800	6111370	9380	9380	9380	9380	0
513	20240705	100700	6111370	9380	9380	9380	9380	9
514	20240705	100600	6026950	9380	9380	9380	9380	0
515	20240705	100500	6026950	9380	9380	9380	9380	5
516	20240705	100400	5980050	9370	9370	9370	9370	0
517	20240705	100300	5980050	9370	9370	9370	9370	0
518	20240705	100200	5980050	9370	9370	9370	9370	0
519	20240705	100100	5980050	9370	9370	9370	9370	0
520	20240705	100000	5980050	9370	9370	9370	9370	0
521	20240705	095900	5980050	9370	9370	9380	9370	200
522	20240705	095800	4106040	9370	9380	9380	9370	3
523	20240705	095700	4077920	9370	9370	9370	9370	10
524	20240705	095600	3984220	9370	9370	9370	9370	0
525	20240705	095500	3984220	9370	9370	9370	9370	0
526	20240705	095400	3984220	9370	9370	9370	9370	0
527	20240705	095300	3984220	9370	9370	9370	9370	0
528	20240705	095200	3984220	9370	9370	9370	9370	0
529	20240705	095100	3984220	9370	9370	9370	9370	0
530	20240705	095000	3984220	9370	9370	9370	9370	0
531	20240705	094900	3984220	9370	9370	9370	9370	0
532	20240705	094800	3984220	9370	9370	9370	9370	14
533	20240705	094700	3853040	9360	9360	9360	9360	0
534	20240705	094600	3853040	9360	9360	9360	9360	0
535	20240705	094500	3853040	9360	9360	9360	9360	0
536	20240705	094400	3853040	9360	9360	9360	9360	0
537	20240705	094300	3853040	9360	9360	9360	9360	0
538	20240705	094200	3853040	9360	9360	9360	9360	0
539	20240705	094100	3853040	9360	9360	9360	9360	0
540	20240705	094000	3853040	9360	9360	9360	9360	0
541	20240705	093900	3853040	9360	9360	9360	9360	0
542	20240705	093800	3853040	9360	9360	9360	9360	0
543	20240705	093700	3853040	9360	9360	9360	9360	0
544	20240705	093600	3853040	9360	9360	9360	9360	0
545	20240705	093500	3853040	9360	9360	9360	9360	0
546	20240705	093400	3853040	9360	9370	9370	9360	280
547	20240705	093300	1229640	9380	9380	9380	9380	0
548	20240705	093200	1229640	9380	9380	9380	9380	0
549	20240705	093100	1229640	9380	9380	9380	9380	12
550	20240705	093000	1117080	9380	9380	9380	9380	1
551	20240705	092900	1107700	9380	9380	9380	9380	0
552	20240705	092800	1107700	9380	9380	9380	9380	0
553	20240705	092700	1107700	9380	9380	9380	9380	0
554	20240705	092600	1107700	9380	9380	9380	9380	0
555	20240705	092500	1107700	9380	9380	9380	9380	4
556	20240705	092400	1070180	9390	9390	9390	9390	0
557	20240705	092300	1070180	9390	9390	9390	9390	0
558	20240705	092200	1070180	9390	9390	9390	9390	0
559	20240705	092100	1070180	9390	9390	9390	9390	0
560	20240705	092000	1070180	9390	9390	9390	9390	0
561	20240705	091900	1070180	9390	9390	9390	9390	0
562	20240705	091800	1070180	9390	9390	9390	9390	1
563	20240705	091700	1060790	9390	9390	9390	9390	0
564	20240705	091600	1060790	9390	9390	9390	9390	0
565	20240705	091500	1060790	9390	9390	9390	9390	0
566	20240705	091400	1060790	9390	9390	9390	9390	0
567	20240705	091300	1060790	9390	9390	9390	9390	0
568	20240705	091200	1060790	9390	9390	9390	9390	0
569	20240705	091100	1060790	9390	9390	9390	9390	0
570	20240705	091000	1060790	9390	9390	9390	9390	0
571	20240705	090900	1060790	9390	9390	9390	9390	0
572	20240705	090800	1060790	9390	9390	9390	9390	100
573	20240705	090700	121790	9390	9390	9390	9390	0
574	20240705	090600	121790	9390	9390	9390	9390	0
575	20240705	090500	121790	9390	9390	9390	9390	6
576	20240705	090400	65450	9350	9350	9350	9350	0
577	20240705	090300	65450	9350	9350	9350	9350	0
578	20240705	090200	65450	9350	9350	9350	9350	0
579	20240705	090100	65450	9350	9350	9350	9350	0
580	20240705	090000	65450	9350	9350	9350	9350	7