KissMeData/004650/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	184400	21768130	9230	9230	9230	9230	27
3	20240709	184300	21768130	9230	9230	9230	9230	0
4	20240709	184200	21768130	9230	9230	9230	9230	0
5	20240709	184100	21768130	9230	9230	9230	9230	0
6	20240709	184000	21768130	9230	9230	9230	9230	0
7	20240709	183900	21768130	9230	9230	9230	9230	0
8	20240709	183800	21768130	9230	9230	9230	9230	0
9	20240709	183700	21768130	9230	9230	9230	9230	0
10	20240709	183600	21768130	9230	9230	9230	9230	0
11	20240709	183500	21768130	9230	9230	9230	9230	0
12	20240709	183400	21768130	9230	9230	9230	9230	0
13	20240709	183300	21768130	9230	9230	9230	9230	0
14	20240709	183200	21768130	9230	9230	9230	9230	0
15	20240709	183100	21768130	9230	9230	9230	9230	0
16	20240709	183000	21768130	9230	9230	9230	9230	0
17	20240709	182900	21768130	9230	9230	9230	9230	0
18	20240709	182800	21768130	9230	9230	9230	9230	0
19	20240709	182700	21768130	9230	9230	9230	9230	0
20	20240709	182600	21768130	9230	9230	9230	9230	0
21	20240709	182500	21768130	9230	9230	9230	9230	0
22	20240709	182400	21768130	9230	9230	9230	9230	0
23	20240709	182300	21768130	9230	9230	9230	9230	0
24	20240709	182200	21768130	9230	9230	9230	9230	0
25	20240709	182100	21768130	9230	9230	9230	9230	0
26	20240709	182000	21768130	9230	9230	9230	9230	0
27	20240709	181900	21768130	9230	9230	9230	9230	0
28	20240709	181800	21768130	9230	9230	9230	9230	0
29	20240709	181700	21768130	9230	9230	9230	9230	0
30	20240709	181600	21768130	9230	9230	9230	9230	0
31	20240709	181500	21768130	9230	9230	9230	9230	0
32	20240709	181400	21768130	9230	9230	9230	9230	27
33	20240709	181300	21768130	9230	9230	9230	9230	0
34	20240709	181200	21768130	9230	9230	9230	9230	0
35	20240709	181100	21768130	9230	9230	9230	9230	0
36	20240709	181000	21768130	9230	9230	9230	9230	0
37	20240709	180900	21768130	9230	9230	9230	9230	0
38	20240709	180800	21768130	9230	9230	9230	9230	0
39	20240709	180700	21768130	9230	9230	9230	9230	0
40	20240709	180600	21768130	9230	9230	9230	9230	0
41	20240709	180500	21768130	9230	9230	9230	9230	0
42	20240709	180400	21768130	9230	9230	9230	9230	0
43	20240709	180300	21768130	9230	9230	9230	9230	0
44	20240709	180200	21768130	9230	9230	9230	9230	0
45	20240709	180100	21768130	9230	9230	9230	9230	0
46	20240709	180000	21768130	9230	9230	9230	9230	0
47	20240709	175900	21768130	9230	9230	9230	9230	0
48	20240709	175800	21768130	9230	9230	9230	9230	0
49	20240709	175700	21768130	9230	9230	9230	9230	0
50	20240709	175600	21768130	9230	9230	9230	9230	0
51	20240709	175500	21768130	9230	9230	9230	9230	0
52	20240709	175400	21768130	9230	9230	9230	9230	0
53	20240709	175300	21768130	9230	9230	9230	9230	0
54	20240709	175200	21768130	9230	9230	9230	9230	0
55	20240709	175100	21768130	9230	9230	9230	9230	0
56	20240709	175000	21768130	9230	9230	9230	9230	0
57	20240709	174900	21768130	9230	9230	9230	9230	0
58	20240709	174800	21768130	9230	9230	9230	9230	0
59	20240709	174700	21768130	9230	9230	9230	9230	0
60	20240709	174600	21768130	9230	9230	9230	9230	0
61	20240709	174500	21768130	9230	9230	9230	9230	0
62	20240709	174400	21768130	9230	9230	9230	9230	27
63	20240709	174300	21768130	9230	9230	9230	9230	0
64	20240709	174200	21768130	9230	9230	9230	9230	0
65	20240709	174100	21768130	9230	9230	9230	9230	0
66	20240709	174000	21768130	9230	9230	9230	9230	0
67	20240709	173900	21768130	9230	9230	9230	9230	0
68	20240709	173800	21768130	9230	9230	9230	9230	0
69	20240709	173700	21768130	9230	9230	9230	9230	0
70	20240709	173600	21768130	9230	9230	9230	9230	0
71	20240709	173500	21768130	9230	9230	9230	9230	0
72	20240709	173400	21768130	9230	9230	9230	9230	0
73	20240709	173300	21768130	9230	9230	9230	9230	0
74	20240709	173200	21768130	9230	9230	9230	9230	0
75	20240709	173100	21768130	9230	9230	9230	9230	0
76	20240709	173000	21768130	9230	9230	9230	9230	0
77	20240709	172900	21768130	9230	9230	9230	9230	0
78	20240709	172800	21768130	9230	9230	9230	9230	0
79	20240709	172700	21768130	9230	9230	9230	9230	0
80	20240709	172600	21768130	9230	9230	9230	9230	0
81	20240709	172500	21768130	9230	9230	9230	9230	0
82	20240709	172400	21768130	9230	9230	9230	9230	0
83	20240709	172300	21768130	9230	9230	9230	9230	0
84	20240709	172200	21768130	9230	9230	9230	9230	0
85	20240709	172100	21768130	9230	9230	9230	9230	0
86	20240709	172000	21768130	9230	9230	9230	9230	0
87	20240709	171900	21768130	9230	9230	9230	9230	0
88	20240709	171800	21768130	9230	9230	9230	9230	0
89	20240709	171700	21768130	9230	9230	9230	9230	0
90	20240709	171600	21768130	9230	9230	9230	9230	0
91	20240709	171500	21768130	9230	9230	9230	9230	0
92	20240709	171400	21768130	9230	9230	9230	9230	27
93	20240709	171300	21768130	9230	9230	9230	9230	0
94	20240709	171200	21768130	9230	9230	9230	9230	0
95	20240709	171100	21768130	9230	9230	9230	9230	0
96	20240709	171000	21768130	9230	9230	9230	9230	0
97	20240709	170900	21768130	9230	9230	9230	9230	0
98	20240709	170800	21768130	9230	9230	9230	9230	0
99	20240709	170700	21768130	9230	9230	9230	9230	0
100	20240709	170600	21768130	9230	9230	9230	9230	0
101	20240709	170500	21768130	9230	9230	9230	9230	0
102	20240709	170400	21768130	9230	9230	9230	9230	0
103	20240709	170300	21768130	9230	9230	9230	9230	0
104	20240709	170200	21768130	9230	9230	9230	9230	0
105	20240709	170100	21768130	9230	9230	9230	9230	0
106	20240709	170000	21768130	9230	9230	9230	9230	0
107	20240709	165900	21768130	9230	9230	9230	9230	0
108	20240709	165800	21768130	9230	9230	9230	9230	0
109	20240709	165700	21768130	9230	9230	9230	9230	0
110	20240709	165600	21768130	9230	9230	9230	9230	0
111	20240709	165500	21768130	9230	9230	9230	9230	0
112	20240709	165400	21768130	9230	9230	9230	9230	0
113	20240709	165300	21768130	9230	9230	9230	9230	0
114	20240709	165200	21768130	9230	9230	9230	9230	0
115	20240709	165100	21768130	9230	9230	9230	9230	0
116	20240709	165000	21768130	9230	9230	9230	9230	0
117	20240709	164900	21768130	9230	9230	9230	9230	0
118	20240709	164800	21768130	9230	9230	9230	9230	0
119	20240709	164700	21768130	9230	9230	9230	9230	0
120	20240709	164600	21768130	9230	9230	9230	9230	0
121	20240709	164500	21768130	9230	9230	9230	9230	0
122	20240709	164400	21768130	9230	9230	9230	9230	27
123	20240709	164300	21768130	9230	9230	9230	9230	0
124	20240709	164200	21768130	9230	9230	9230	9230	0
125	20240709	164100	21768130	9230	9230	9230	9230	0
126	20240709	164000	21768130	9230	9230	9230	9230	0
127	20240709	163900	21768130	9230	9230	9230	9230	0
128	20240709	163800	21768130	9230	9230	9230	9230	0
129	20240709	163700	21768130	9230	9230	9230	9230	0
130	20240709	163600	21768130	9230	9230	9230	9230	0
131	20240709	163500	21768130	9230	9230	9230	9230	0
132	20240709	163400	21768130	9230	9230	9230	9230	0
133	20240709	163300	21768130	9230	9230	9230	9230	0
134	20240709	163200	21768130	9230	9230	9230	9230	0
135	20240709	163100	21768130	9230	9230	9230	9230	0
136	20240709	163000	21768130	9230	9230	9230	9230	0
137	20240709	162900	21768130	9230	9230	9230	9230	0
138	20240709	162800	21768130	9230	9230	9230	9230	0
139	20240709	162700	21768130	9230	9230	9230	9230	0
140	20240709	162600	21768130	9230	9230	9230	9230	0
141	20240709	162500	21768130	9230	9230	9230	9230	0
142	20240709	162400	21768130	9230	9230	9230	9230	0
143	20240709	162300	21768130	9230	9230	9230	9230	0
144	20240709	162200	21768130	9230	9230	9230	9230	0
145	20240709	162100	21768130	9230	9230	9230	9230	0
146	20240709	162000	21768130	9230	9230	9230	9230	0
147	20240709	161900	21768130	9230	9230	9230	9230	0
148	20240709	161800	21768130	9230	9230	9230	9230	0
149	20240709	161700	21768130	9230	9230	9230	9230	0
150	20240709	161600	21768130	9230	9230	9230	9230	0
151	20240709	161500	21768130	9230	9230	9230	9230	0
152	20240709	161400	21768130	9230	9230	9230	9230	27
153	20240709	161300	21768130	9230	9230	9230	9230	0
154	20240709	161200	21768130	9230	9230	9230	9230	0
155	20240709	161100	21768130	9230	9230	9230	9230	0
156	20240709	161000	21768130	9230	9230	9230	9230	0
157	20240709	160900	21768130	9230	9230	9230	9230	0
158	20240709	160800	21768130	9230	9230	9230	9230	0
159	20240709	160700	21768130	9230	9230	9230	9230	0
160	20240709	160600	21768130	9230	9230	9230	9230	0
161	20240709	160500	21768130	9230	9230	9230	9230	0
162	20240709	160400	21768130	9230	9230	9230	9230	0
163	20240709	160300	21768130	9230	9230	9230	9230	0
164	20240709	160200	21768130	9230	9230	9230	9230	0
165	20240709	160100	21768130	9230	9230	9230	9230	0
166	20240709	160000	21768130	9230	9230	9230	9230	0
167	20240709	155900	21768130	9230	9230	9230	9230	0
168	20240709	155800	21768130	9230	9230	9230	9230	0
169	20240709	155700	21768130	9230	9230	9230	9230	0
170	20240709	155600	21768130	9230	9230	9230	9230	0
171	20240709	155500	21768130	9230	9230	9230	9230	0
172	20240709	155400	21768130	9230	9230	9230	9230	0
173	20240709	155300	21768130	9230	9230	9230	9230	0
174	20240709	155200	21768130	9230	9230	9230	9230	0
175	20240709	155100	21768130	9230	9230	9230	9230	0
176	20240709	155000	21768130	9230	9230	9230	9230	0
177	20240709	154900	21768130	9230	9230	9230	9230	0
178	20240709	154800	21768130	9230	9230	9230	9230	0
179	20240709	154700	21768130	9230	9230	9230	9230	0
180	20240709	154600	21768130	9230	9230	9230	9230	0
181	20240709	154500	21768130	9230	9230	9230	9230	0
182	20240709	154400	21768130	9230	9230	9230	9230	27
183	20240709	154300	21768130	9230	9230	9230	9230	0
184	20240709	154200	21768130	9230	9230	9230	9230	0
185	20240709	154100	21768130	9230	9230	9230	9230	0
186	20240709	154000	21768130	9230	9230	9230	9230	0
187	20240709	153900	21768130	9230	9230	9230	9230	0
188	20240709	153800	21768130	9230	9230	9230	9230	0
189	20240709	153700	21768130	9230	9230	9230	9230	0
190	20240709	153600	21768130	9230	9230	9230	9230	0
191	20240709	153500	21768130	9230	9230	9230	9230	0
192	20240709	153400	21768130	9230	9230	9230	9230	0
193	20240709	153300	21768130	9230	9230	9230	9230	0
194	20240709	153200	21768130	9230	9230	9230	9230	0
195	20240709	153100	21768130	9230	9230	9230	9230	0
196	20240709	153000	21768130	9230	9230	9230	9230	27
197	20240709	152900	21518920	9230	9230	9230	9230	0
198	20240709	152800	21518920	9230	9230	9230	9230	0
199	20240709	152700	21518920	9230	9230	9230	9230	0
200	20240709	152600	21518920	9230	9230	9230	9230	0
201	20240709	152500	21518920	9230	9230	9230	9230	0
202	20240709	152400	21518920	9230	9230	9230	9230	0
203	20240709	152300	21518920	9230	9230	9230	9230	0
204	20240709	152200	21518920	9230	9230	9230	9230	0
205	20240709	152100	21518920	9230	9230	9230	9230	0
206	20240709	152000	21518920	9230	9230	9230	9230	0
207	20240709	151900	21518920	9230	9230	9230	9170	17
208	20240709	151800	21362790	9170	9170	9170	9170	0
209	20240709	151700	21362790	9170	9170	9170	9170	30
210	20240709	151600	21087690	9230	9230	9230	9230	0
211	20240709	151500	21087690	9230	9230	9230	9230	0
212	20240709	151400	21087690	9230	9230	9230	9230	0
213	20240709	151300	21087690	9230	9230	9230	9230	0
214	20240709	151200	21087690	9230	9230	9230	9230	0
215	20240709	151100	21087690	9230	9230	9230	9230	0
216	20240709	151000	21087690	9230	9230	9230	9230	0
217	20240709	150900	21087690	9230	9230	9230	9230	5
218	20240709	150800	21041540	9230	9230	9230	9230	0
219	20240709	150700	21041540	9230	9230	9230	9230	0
220	20240709	150600	21041540	9230	9230	9230	9230	0
221	20240709	150500	21041540	9230	9230	9230	9230	0
222	20240709	150400	21041540	9230	9230	9230	9230	0
223	20240709	150300	21041540	9230	9230	9230	9230	0
224	20240709	150200	21041540	9230	9230	9230	9230	0
225	20240709	150100	21041540	9230	9230	9230	9230	0
226	20240709	150000	21041540	9230	9230	9230	9230	0
227	20240709	145900	21041540	9230	9230	9230	9230	0
228	20240709	145800	21041540	9230	9230	9230	9230	0
229	20240709	145700	21041540	9230	9230	9230	9230	0
230	20240709	145600	21041540	9230	9230	9230	9230	0
231	20240709	145500	21041540	9230	9230	9230	9230	0
232	20240709	145400	21041540	9230	9230	9230	9230	0
233	20240709	145300	21041540	9230	9230	9230	9230	0
234	20240709	145200	21041540	9230	9230	9230	9230	0
235	20240709	145100	21041540	9230	9230	9230	9230	0
236	20240709	145000	21041540	9230	9230	9230	9230	0
237	20240709	144900	21041540	9230	9230	9230	9230	0
238	20240709	144800	21041540	9230	9230	9230	9230	0
239	20240709	144700	21041540	9230	9230	9230	9230	1
240	20240709	144600	21032310	9230	9230	9230	9230	0
241	20240709	144500	21032310	9230	9230	9230	9230	0
242	20240709	144400	21032310	9230	9230	9230	9230	0
243	20240709	144300	21032310	9230	9230	9230	9230	0
244	20240709	144200	21032310	9230	9230	9230	9230	0
245	20240709	144100	21032310	9230	9230	9230	9230	0
246	20240709	144000	21032310	9230	9230	9230	9230	0
247	20240709	143900	21032310	9230	9230	9230	9230	0
248	20240709	143800	21032310	9230	9230	9230	9230	0
249	20240709	143700	21032310	9230	9230	9230	9230	0
250	20240709	143600	21032310	9230	9230	9230	9230	1
251	20240709	143500	21023080	9230	9230	9230	9230	0
252	20240709	143400	21023080	9230	9230	9230	9230	0
253	20240709	143300	21023080	9230	9230	9230	9230	0
254	20240709	143200	21023080	9230	9230	9230	9230	0
255	20240709	143100	21023080	9230	9230	9230	9230	0
256	20240709	143000	21023080	9230	9230	9230	9230	0
257	20240709	142900	21023080	9230	9230	9230	9230	0
258	20240709	142800	21023080	9230	9230	9230	9230	0
259	20240709	142700	21023080	9230	9230	9230	9230	0
260	20240709	142600	21023080	9230	9230	9230	9230	0
261	20240709	142500	21023080	9230	9160	9230	9160	6
262	20240709	142400	20967910	9170	9200	9200	9170	268
263	20240709	142300	18508260	9200	9200	9200	9200	0
264	20240709	142200	18508260	9200	9200	9200	9200	0
265	20240709	142100	18508260	9200	9200	9200	9200	0
266	20240709	142000	18508260	9200	9200	9200	9200	0
267	20240709	141900	18508260	9200	9200	9200	9200	0
268	20240709	141800	18508260	9200	9200	9200	9200	0
269	20240709	141700	18508260	9200	9200	9200	9200	0
270	20240709	141600	18508260	9200	9200	9200	9200	0
271	20240709	141500	18508260	9200	9200	9200	9200	0
272	20240709	141400	18508260	9200	9200	9200	9200	0
273	20240709	141300	18508260	9200	9200	9200	9200	0
274	20240709	141200	18508260	9200	9200	9200	9200	0
275	20240709	141100	18508260	9200	9200	9200	9200	0
276	20240709	141000	18508260	9200	9200	9200	9200	61
277	20240709	140900	17947060	9200	9200	9200	9200	0
278	20240709	140800	17947060	9200	9220	9220	9200	128
279	20240709	140700	16768300	9230	9230	9230	9230	0
280	20240709	140600	16768300	9230	9230	9230	9230	0
281	20240709	140500	16768300	9230	9230	9230	9230	0
282	20240709	140400	16768300	9230	9230	9230	9230	0
283	20240709	140300	16768300	9230	9230	9230	9230	0
284	20240709	140200	16768300	9230	9230	9230	9230	0
285	20240709	140100	16768300	9230	9230	9230	9230	20
286	20240709	140000	16583700	9230	9230	9230	9230	0
287	20240709	135900	16583700	9230	9230	9230	9230	2
288	20240709	135800	16565240	9220	9220	9220	9220	0
289	20240709	135700	16565240	9220	9220	9220	9220	5
290	20240709	135600	16519140	9230	9230	9230	9230	0
291	20240709	135500	16519140	9230	9230	9230	9230	0
292	20240709	135400	16519140	9230	9230	9230	9230	1
293	20240709	135300	16509910	9200	9200	9200	9200	0
294	20240709	135200	16509910	9200	9200	9200	9200	0
295	20240709	135100	16509910	9200	9200	9200	9200	0
296	20240709	135000	16509910	9200	9200	9200	9200	0
297	20240709	134900	16509910	9200	9200	9200	9200	5
298	20240709	134800	16463910	9230	9230	9230	9230	0
299	20240709	134700	16463910	9230	9230	9230	9230	0
300	20240709	134600	16463910	9230	9230	9230	9230	0
301	20240709	134500	16463910	9230	9230	9230	9230	0
302	20240709	134400	16463910	9230	9230	9230	9230	0
303	20240709	134300	16463910	9230	9230	9230	9230	0
304	20240709	134200	16463910	9230	9230	9230	9230	0
305	20240709	134100	16463910	9230	9230	9230	9230	0
306	20240709	134000	16463910	9230	9230	9230	9230	0
307	20240709	133900	16463910	9230	9230	9230	9230	0
308	20240709	133800	16463910	9230	9230	9230	9230	1
309	20240709	133700	16454680	9180	9180	9180	9180	38
310	20240709	133600	16105840	9240	9240	9240	9240	0
311	20240709	133500	16105840	9240	9240	9240	9240	0
312	20240709	133400	16105840	9240	9240	9240	9240	0
313	20240709	133300	16105840	9240	9240	9240	9240	0
314	20240709	133200	16105840	9240	9240	9240	9240	3
315	20240709	133100	16078120	9240	9240	9240	9240	0
316	20240709	133000	16078120	9240	9240	9240	9240	0
317	20240709	132900	16078120	9240	9240	9240	9240	0
318	20240709	132800	16078120	9240	9240	9240	9240	1
319	20240709	132700	16068880	9230	9230	9230	9230	0
320	20240709	132600	16068880	9230	9230	9230	9230	0
321	20240709	132500	16068880	9230	9230	9230	9230	0
322	20240709	132400	16068880	9230	9230	9230	9230	8
323	20240709	132300	15995040	9240	9240	9240	9240	0
324	20240709	132200	15995040	9240	9240	9240	9240	0
325	20240709	132100	15995040	9240	9240	9240	9240	0
326	20240709	132000	15995040	9240	9240	9240	9240	0
327	20240709	131900	15995040	9240	9240	9240	9240	0
328	20240709	131800	15995040	9240	9240	9240	9240	0
329	20240709	131700	15995040	9240	9240	9240	9240	0
330	20240709	131600	15995040	9240	9240	9240	9240	0
331	20240709	131500	15995040	9240	9240	9240	9240	0
332	20240709	131400	15995040	9240	9240	9240	9240	1
333	20240709	131300	15985800	9170	9170	9170	9170	0
334	20240709	131200	15985800	9170	9220	9220	9170	1140
335	20240709	131100	5499120	9260	9260	9260	9260	0
336	20240709	131000	5499120	9260	9260	9260	9260	0
337	20240709	130900	5499120	9260	9260	9260	9260	0
338	20240709	130800	5499120	9260	9260	9260	9260	0
339	20240709	130700	5499120	9260	9260	9260	9260	0
340	20240709	130600	5499120	9260	9260	9260	9260	0
341	20240709	130500	5499120	9260	9260	9260	9260	0
342	20240709	130400	5499120	9260	9260	9260	9260	0
343	20240709	130300	5499120	9260	9260	9260	9260	1
344	20240709	130200	5489860	9220	9220	9220	9220	0
345	20240709	130100	5489860	9220	9240	9240	9220	50
346	20240709	130000	5028360	9240	9240	9240	9240	0
347	20240709	125900	5028360	9240	9240	9240	9240	0
348	20240709	125800	5028360	9240	9240	9240	9240	0
349	20240709	125700	5028360	9240	9240	9240	9240	2
350	20240709	125600	5009880	9260	9260	9260	9260	56
351	20240709	125500	4491320	9250	9250	9250	9250	52
352	20240709	125400	4010320	9240	9240	9240	9240	0
353	20240709	125300	4010320	9240	9240	9240	9240	0
354	20240709	125200	4010320	9240	9240	9240	9240	0
355	20240709	125100	4010320	9240	9240	9240	9240	0
356	20240709	125000	4010320	9240	9240	9240	9240	0
357	20240709	124900	4010320	9240	9240	9240	9240	11
358	20240709	124800	3908680	9240	9240	9240	9240	0
359	20240709	124700	3908680	9240	9240	9240	9240	0
360	20240709	124600	3908680	9240	9240	9240	9240	0
361	20240709	124500	3908680	9240	9240	9240	9240	0
362	20240709	124400	3908680	9240	9240	9240	9240	0
363	20240709	124300	3908680	9240	9240	9240	9240	0
364	20240709	124200	3908680	9240	9240	9240	9240	0
365	20240709	124100	3908680	9240	9240	9240	9240	0
366	20240709	124000	3908680	9240	9240	9240	9240	0
367	20240709	123900	3908680	9240	9240	9240	9240	4
368	20240709	123800	3871720	9210	9210	9210	9210	0
369	20240709	123700	3871720	9210	9210	9210	9210	0
370	20240709	123600	3871720	9210	9210	9210	9210	0
371	20240709	123500	3871720	9210	9210	9210	9210	0
372	20240709	123400	3871720	9210	9230	9230	9210	91
373	20240709	123300	3032360	9240	9240	9240	9240	32
374	20240709	123200	2736680	9240	9240	9240	9240	0
375	20240709	123100	2736680	9240	9240	9240	9240	0
376	20240709	123000	2736680	9240	9240	9240	9240	0
377	20240709	122900	2736680	9240	9240	9240	9240	0
378	20240709	122800	2736680	9240	9240	9240	9240	0
379	20240709	122700	2736680	9240	9240	9240	9240	0
380	20240709	122600	2736680	9240	9240	9240	9240	0
381	20240709	122500	2736680	9240	9240	9240	9240	1
382	20240709	122400	2727440	9230	9230	9230	9230	0
383	20240709	122300	2727440	9230	9230	9230	9230	5
384	20240709	122200	2681290	9230	9230	9230	9230	0
385	20240709	122100	2681290	9230	9230	9230	9230	0
386	20240709	122000	2681290	9230	9230	9230	9230	0
387	20240709	121900	2681290	9230	9230	9230	9230	22
388	20240709	121800	2478230	9240	9240	9240	9240	0
389	20240709	121700	2478230	9240	9240	9240	9240	0
390	20240709	121600	2478230	9240	9240	9240	9240	0
391	20240709	121500	2478230	9240	9240	9240	9240	0
392	20240709	121400	2478230	9240	9240	9240	9240	0
393	20240709	121300	2478230	9240	9240	9240	9240	0
394	20240709	121200	2478230	9240	9240	9240	9240	0
395	20240709	121100	2478230	9240	9240	9240	9240	1
396	20240709	121000	2468990	9240	9240	9240	9240	1
397	20240709	120900	2459750	9240	9240	9240	9240	0
398	20240709	120800	2459750	9240	9240	9240	9240	0
399	20240709	120700	2459750	9240	9240	9240	9240	0
400	20240709	120600	2459750	9240	9240	9240	9240	0
401	20240709	120500	2459750	9240	9240	9240	9240	0
402	20240709	120400	2459750	9240	9240	9240	9240	0
403	20240709	120300	2459750	9240	9240	9240	9240	0
404	20240709	120200	2459750	9240	9240	9240	9240	0
405	20240709	120100	2459750	9240	9240	9240	9240	0
406	20240709	120000	2459750	9240	9240	9240	9240	0
407	20240709	115900	2459750	9240	9240	9240	9240	0
408	20240709	115800	2459750	9240	9240	9240	9240	0
409	20240709	115700	2459750	9240	9240	9240	9240	1
410	20240709	115600	2450510	9230	9230	9230	9230	0
411	20240709	115500	2450510	9230	9230	9230	9230	1
412	20240709	115400	2441280	9240	9240	9240	9240	0
413	20240709	115300	2441280	9240	9240	9240	9240	0
414	20240709	115200	2441280	9240	9240	9240	9240	0
415	20240709	115100	2441280	9240	9240	9240	9240	0
416	20240709	115000	2441280	9240	9240	9240	9240	0
417	20240709	114900	2441280	9240	9240	9240	9240	0
418	20240709	114800	2441280	9240	9240	9240	9240	0
419	20240709	114700	2441280	9240	9240	9240	9240	0
420	20240709	114600	2441280	9240	9240	9240	9240	0
421	20240709	114500	2441280	9240	9240	9240	9240	0
422	20240709	114400	2441280	9240	9240	9240	9240	0
423	20240709	114300	2441280	9240	9240	9240	9240	0
424	20240709	114200	2441280	9240	9240	9240	9240	1
425	20240709	114100	2432040	9240	9240	9240	9240	0
426	20240709	114000	2432040	9240	9240	9240	9240	1
427	20240709	113900	2422800	9230	9230	9230	9230	0
428	20240709	113800	2422800	9230	9230	9230	9230	0
429	20240709	113700	2422800	9230	9230	9230	9230	0
430	20240709	113600	2422800	9230	9230	9230	9230	0
431	20240709	113500	2422800	9230	9230	9230	9230	0
432	20240709	113400	2422800	9230	9230	9230	9230	0
433	20240709	113300	2422800	9230	9230	9230	9230	0
434	20240709	113200	2422800	9230	9230	9230	9230	0
435	20240709	113100	2422800	9230	9230	9230	9230	0
436	20240709	113000	2422800	9230	9230	9230	9230	2
437	20240709	112900	2404340	9240	9240	9240	9240	0
438	20240709	112800	2404340	9240	9240	9240	9240	0
439	20240709	112700	2404340	9240	9240	9240	9240	0
440	20240709	112600	2404340	9240	9240	9240	9240	0
441	20240709	112500	2404340	9240	9240	9240	9240	0
442	20240709	112400	2404340	9240	9240	9240	9240	0
443	20240709	112300	2404340	9240	9240	9240	9240	0
444	20240709	112200	2404340	9240	9240	9240	9240	0
445	20240709	112100	2404340	9240	9240	9240	9240	0
446	20240709	112000	2404340	9240	9240	9240	9240	0
447	20240709	111900	2404340	9240	9240	9240	9240	0
448	20240709	111800	2404340	9240	9240	9240	9240	0
449	20240709	111700	2404340	9240	9240	9240	9240	0
450	20240709	111600	2404340	9240	9240	9240	9240	1
451	20240709	111500	2395100	9230	9230	9230	9230	0
452	20240709	111400	2395100	9230	9230	9230	9230	0
453	20240709	111300	2395100	9230	9230	9230	9230	0
454	20240709	111200	2395100	9230	9230	9230	9230	0
455	20240709	111100	2395100	9230	9230	9230	9230	0
456	20240709	111000	2395100	9230	9230	9230	9230	0
457	20240709	110900	2395100	9230	9230	9230	9230	0
458	20240709	110800	2395100	9230	9230	9230	9230	0
459	20240709	110700	2395100	9230	9230	9230	9230	0
460	20240709	110600	2395100	9230	9230	9230	9230	0
461	20240709	110500	2395100	9230	9230	9230	9230	0
462	20240709	110400	2395100	9230	9230	9230	9230	0
463	20240709	110300	2395100	9230	9230	9230	9230	0
464	20240709	110200	2395100	9230	9230	9230	9230	0
465	20240709	110100	2395100	9230	9230	9230	9230	0
466	20240709	110000	2395100	9230	9230	9230	9230	0
467	20240709	105900	2395100	9230	9230	9230	9230	0
468	20240709	105800	2395100	9230	9230	9230	9230	0
469	20240709	105700	2395100	9230	9230	9230	9230	0
470	20240709	105600	2395100	9230	9230	9230	9230	0
471	20240709	105500	2395100	9230	9230	9230	9230	31
472	20240709	105400	2108970	9230	9230	9230	9230	0
473	20240709	105300	2108970	9230	9230	9230	9230	0
474	20240709	105200	2108970	9230	9230	9230	9230	0
475	20240709	105100	2108970	9230	9230	9230	9230	0
476	20240709	105000	2108970	9230	9230	9230	9230	0
477	20240709	104900	2108970	9230	9230	9230	9230	0
478	20240709	104800	2108970	9230	9230	9230	9230	0
479	20240709	104700	2108970	9230	9230	9230	9230	0
480	20240709	104600	2108970	9230	9230	9230	9230	0
481	20240709	104500	2108970	9230	9230	9230	9230	0
482	20240709	104400	2108970	9230	9230	9230	9230	0
483	20240709	104300	2108970	9230	9230	9230	9230	0
484	20240709	104200	2108970	9230	9230	9230	9230	2
485	20240709	104100	2090510	9250	9250	9250	9250	10
486	20240709	104000	1998010	9250	9250	9250	9250	0
487	20240709	103900	1998010	9250	9250	9250	9250	0
488	20240709	103800	1998010	9250	9250	9250	9250	0
489	20240709	103700	1998010	9250	9250	9250	9250	0
490	20240709	103600	1998010	9250	9250	9250	9250	0
491	20240709	103500	1998010	9250	9250	9250	9250	0
492	20240709	103400	1998010	9250	9250	9250	9250	0
493	20240709	103300	1998010	9250	9250	9250	9250	0
494	20240709	103200	1998010	9250	9250	9250	9250	0
495	20240709	103100	1998010	9250	9250	9250	9250	0
496	20240709	103000	1998010	9250	9250	9250	9250	0
497	20240709	102900	1998010	9250	9250	9250	9250	0
498	20240709	102800	1998010	9250	9250	9250	9250	0
499	20240709	102700	1998010	9250	9250	9250	9250	2
500	20240709	102600	1979510	9230	9230	9230	9230	0
501	20240709	102500	1979510	9230	9230	9230	9230	0
502	20240709	102400	1979510	9230	9230	9230	9230	0
503	20240709	102300	1979510	9230	9230	9230	9230	0
504	20240709	102200	1979510	9230	9230	9230	9230	0
505	20240709	102100	1979510	9230	9230	9230	9230	0
506	20240709	102000	1979510	9230	9230	9230	9230	0
507	20240709	101900	1979510	9230	9230	9230	9230	0
508	20240709	101800	1979510	9230	9230	9230	9230	0
509	20240709	101700	1979510	9230	9240	9240	9230	53
510	20240709	101600	1490220	9260	9260	9260	9260	1
511	20240709	101500	1480960	9260	9260	9260	9260	0
512	20240709	101400	1480960	9260	9260	9260	9260	0
513	20240709	101300	1480960	9260	9260	9260	9260	0
514	20240709	101200	1480960	9260	9260	9260	9260	0
515	20240709	101100	1480960	9260	9250	9260	9250	8
516	20240709	101000	1406900	9260	9260	9260	9260	0
517	20240709	100900	1406900	9260	9260	9260	9260	0
518	20240709	100800	1406900	9260	9260	9260	9260	0
519	20240709	100700	1406900	9260	9260	9260	9260	0
520	20240709	100600	1406900	9260	9260	9260	9260	0
521	20240709	100500	1406900	9260	9260	9260	9260	0
522	20240709	100400	1406900	9260	9260	9260	9260	0
523	20240709	100300	1406900	9260	9260	9260	9260	0
524	20240709	100200	1406900	9260	9260	9260	9260	0
525	20240709	100100	1406900	9260	9260	9260	9260	0
526	20240709	100000	1406900	9260	9260	9260	9260	0
527	20240709	095900	1406900	9260	9260	9260	9260	0
528	20240709	095800	1406900	9260	9260	9260	9260	0
529	20240709	095700	1406900	9260	9260	9260	9260	0
530	20240709	095600	1406900	9260	9260	9260	9260	0
531	20240709	095500	1406900	9260	9260	9260	9260	0
532	20240709	095400	1406900	9260	9260	9260	9260	0
533	20240709	095300	1406900	9260	9260	9260	9260	0
534	20240709	095200	1406900	9260	9260	9260	9260	0
535	20240709	095100	1406900	9260	9260	9260	9260	0
536	20240709	095000	1406900	9260	9260	9260	9260	0
537	20240709	094900	1406900	9260	9260	9260	9260	0
538	20240709	094800	1406900	9260	9260	9260	9260	0
539	20240709	094700	1406900	9260	9260	9260	9260	0
540	20240709	094600	1406900	9260	9260	9260	9260	0
541	20240709	094500	1406900	9260	9260	9260	9260	0
542	20240709	094400	1406900	9260	9260	9260	9260	0
543	20240709	094300	1406900	9260	9260	9260	9260	0
544	20240709	094200	1406900	9260	9260	9260	9260	0
545	20240709	094100	1406900	9260	9260	9260	9260	0
546	20240709	094000	1406900	9260	9260	9260	9260	0
547	20240709	093900	1406900	9260	9260	9260	9260	0
548	20240709	093800	1406900	9260	9260	9260	9260	0
549	20240709	093700	1406900	9260	9260	9260	9260	0
550	20240709	093600	1406900	9260	9260	9260	9260	0
551	20240709	093500	1406900	9260	9260	9260	9260	1
552	20240709	093400	1397640	9260	9260	9260	9260	0
553	20240709	093300	1397640	9260	9260	9260	9260	0
554	20240709	093200	1397640	9260	9260	9260	9260	0
555	20240709	093100	1397640	9260	9260	9260	9260	2
556	20240709	093000	1379120	9240	9240	9240	9240	0
557	20240709	092900	1379120	9240	9240	9240	9240	0
558	20240709	092800	1379120	9240	9240	9240	9240	0
559	20240709	092700	1379120	9240	9240	9240	9240	0
560	20240709	092600	1379120	9240	9250	9250	9240	82
561	20240709	092500	620960	9260	9260	9260	9260	0
562	20240709	092400	620960	9260	9260	9260	9260	0
563	20240709	092300	620960	9260	9260	9260	9260	2
564	20240709	092200	602440	9270	9270	9270	9270	1
565	20240709	092100	593170	9260	9260	9260	9260	0
566	20240709	092000	593170	9260	9260	9260	9260	0
567	20240709	091900	593170	9260	9260	9260	9260	0
568	20240709	091800	593170	9260	9260	9260	9260	1
569	20240709	091700	583910	9250	9250	9250	9250	0
570	20240709	091600	583910	9250	9250	9250	9250	1
571	20240709	091500	574660	9240	9240	9240	9240	0
572	20240709	091400	574660	9240	9240	9240	9240	0
573	20240709	091300	574660	9240	9240	9240	9240	10
574	20240709	091200	482260	9280	9280	9280	9280	0
575	20240709	091100	482260	9280	9280	9280	9280	5
576	20240709	091000	435860	9280	9280	9280	9280	0
577	20240709	090900	435860	9280	9280	9280	9280	40
578	20240709	090800	64660	9280	9280	9280	9280	0
579	20240709	090700	64660	9280	9280	9280	9280	0
580	20240709	090600	64660	9280	9280	9280	9280	0
581	20240709	090500	64660	9280	9280	9280	9280	0
582	20240709	090400	64660	9280	9280	9280	9280	0
583	20240709	090300	64660	9280	9280	9280	9280	1
584	20240709	090200	55380	9230	9230	9230	9230	0
585	20240709	090100	55380	9230	9230	9230	9230	0
586	20240709	090000	55380	9230	9230	9230	9230	6