KissMeData/002460/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	183700	71614180	9130	9130	9130	9130	41
3	20240712	183600	71614180	9130	9130	9130	9130	0
4	20240712	183500	71614180	9130	9130	9130	9130	0
5	20240712	183400	71614180	9130	9130	9130	9130	0
6	20240712	183300	71614180	9130	9130	9130	9130	0
7	20240712	183200	71614180	9130	9130	9130	9130	0
8	20240712	183100	71614180	9130	9130	9130	9130	0
9	20240712	183000	71614180	9130	9130	9130	9130	0
10	20240712	182900	71614180	9130	9130	9130	9130	0
11	20240712	182800	71614180	9130	9130	9130	9130	0
12	20240712	182700	71614180	9130	9130	9130	9130	0
13	20240712	182600	71614180	9130	9130	9130	9130	0
14	20240712	182500	71614180	9130	9130	9130	9130	0
15	20240712	182400	71614180	9130	9130	9130	9130	0
16	20240712	182300	71614180	9130	9130	9130	9130	0
17	20240712	182200	71614180	9130	9130	9130	9130	0
18	20240712	182100	71614180	9130	9130	9130	9130	0
19	20240712	182000	71614180	9130	9130	9130	9130	0
20	20240712	181900	71614180	9130	9130	9130	9130	0
21	20240712	181800	71614180	9130	9130	9130	9130	0
22	20240712	181700	71614180	9130	9130	9130	9130	0
23	20240712	181600	71614180	9130	9130	9130	9130	0
24	20240712	181500	71614180	9130	9130	9130	9130	0
25	20240712	181400	71614180	9130	9130	9130	9130	0
26	20240712	181300	71614180	9130	9130	9130	9130	0
27	20240712	181200	71614180	9130	9130	9130	9130	0
28	20240712	181100	71614180	9130	9130	9130	9130	0
29	20240712	181000	71614180	9130	9130	9130	9130	0
30	20240712	180900	71614180	9130	9130	9130	9130	0
31	20240712	180800	71614180	9130	9130	9130	9130	0
32	20240712	180700	71614180	9130	9130	9130	9130	41
33	20240712	180600	71614180	9130	9130	9130	9130	0
34	20240712	180500	71614180	9130	9130	9130	9130	0
35	20240712	180400	71614180	9130	9130	9130	9130	0
36	20240712	180300	71614180	9130	9130	9130	9130	0
37	20240712	180200	71614180	9130	9130	9130	9130	0
38	20240712	180100	71614180	9130	9130	9130	9130	0
39	20240712	180000	71614180	9130	9130	9130	9130	0
40	20240712	175900	71614180	9130	9130	9130	9130	0
41	20240712	175800	71614180	9130	9130	9130	9130	0
42	20240712	175700	71614180	9130	9130	9130	9130	0
43	20240712	175600	71614180	9130	9130	9130	9130	0
44	20240712	175500	71614180	9130	9130	9130	9130	0
45	20240712	175400	71614180	9130	9130	9130	9130	0
46	20240712	175300	71614180	9130	9130	9130	9130	0
47	20240712	175200	71614180	9130	9130	9130	9130	0
48	20240712	175100	71614180	9130	9130	9130	9130	0
49	20240712	175000	71614180	9130	9130	9130	9130	0
50	20240712	174900	71614180	9130	9130	9130	9130	0
51	20240712	174800	71614180	9130	9130	9130	9130	0
52	20240712	174700	71614180	9130	9130	9130	9130	0
53	20240712	174600	71614180	9130	9130	9130	9130	0
54	20240712	174500	71614180	9130	9130	9130	9130	0
55	20240712	174400	71614180	9130	9130	9130	9130	0
56	20240712	174300	71614180	9130	9130	9130	9130	0
57	20240712	174200	71614180	9130	9130	9130	9130	0
58	20240712	174100	71614180	9130	9130	9130	9130	0
59	20240712	174000	71614180	9130	9130	9130	9130	0
60	20240712	173900	71614180	9130	9130	9130	9130	0
61	20240712	173800	71614180	9130	9130	9130	9130	0
62	20240712	173700	71614180	9130	9130	9130	9130	41
63	20240712	173600	71614180	9130	9130	9130	9130	0
64	20240712	173500	71614180	9130	9130	9130	9130	0
65	20240712	173400	71614180	9130	9130	9130	9130	0
66	20240712	173300	71614180	9130	9130	9130	9130	0
67	20240712	173200	71614180	9130	9130	9130	9130	0
68	20240712	173100	71614180	9130	9130	9130	9130	0
69	20240712	173000	71614180	9130	9130	9130	9130	0
70	20240712	172900	71614180	9130	9130	9130	9130	0
71	20240712	172800	71614180	9130	9130	9130	9130	0
72	20240712	172700	71614180	9130	9130	9130	9130	0
73	20240712	172600	71614180	9130	9130	9130	9130	0
74	20240712	172500	71614180	9130	9130	9130	9130	0
75	20240712	172400	71614180	9130	9130	9130	9130	0
76	20240712	172300	71614180	9130	9130	9130	9130	0
77	20240712	172200	71614180	9130	9130	9130	9130	0
78	20240712	172100	71614180	9130	9130	9130	9130	0
79	20240712	172000	71614180	9130	9130	9130	9130	0
80	20240712	171900	71614180	9130	9130	9130	9130	0
81	20240712	171800	71614180	9130	9130	9130	9130	0
82	20240712	171700	71614180	9130	9130	9130	9130	0
83	20240712	171600	71614180	9130	9130	9130	9130	0
84	20240712	171500	71614180	9130	9130	9130	9130	0
85	20240712	171400	71614180	9130	9130	9130	9130	0
86	20240712	171300	71614180	9130	9130	9130	9130	0
87	20240712	171200	71614180	9130	9130	9130	9130	0
88	20240712	171100	71614180	9130	9130	9130	9130	0
89	20240712	171000	71614180	9130	9130	9130	9130	0
90	20240712	170900	71614180	9130	9130	9130	9130	0
91	20240712	170800	71614180	9130	9130	9130	9130	0
92	20240712	170700	71614180	9130	9130	9130	9130	41
93	20240712	170600	71614180	9130	9130	9130	9130	0
94	20240712	170500	71614180	9130	9130	9130	9130	0
95	20240712	170400	71614180	9130	9130	9130	9130	0
96	20240712	170300	71614180	9130	9130	9130	9130	0
97	20240712	170200	71614180	9130	9130	9130	9130	0
98	20240712	170100	71614180	9130	9130	9130	9130	0
99	20240712	170000	71614180	9130	9130	9130	9130	0
100	20240712	165900	71614180	9130	9130	9130	9130	0
101	20240712	165800	71614180	9130	9130	9130	9130	0
102	20240712	165700	71614180	9130	9130	9130	9130	0
103	20240712	165600	71614180	9130	9130	9130	9130	0
104	20240712	165500	71614180	9130	9130	9130	9130	0
105	20240712	165400	71614180	9130	9130	9130	9130	0
106	20240712	165300	71614180	9130	9130	9130	9130	0
107	20240712	165200	71614180	9130	9130	9130	9130	0
108	20240712	165100	71614180	9130	9130	9130	9130	0
109	20240712	165000	71614180	9130	9130	9130	9130	0
110	20240712	164900	71614180	9130	9130	9130	9130	0
111	20240712	164800	71614180	9130	9130	9130	9130	0
112	20240712	164700	71614180	9130	9130	9130	9130	0
113	20240712	164600	71614180	9130	9130	9130	9130	0
114	20240712	164500	71614180	9130	9130	9130	9130	0
115	20240712	164400	71614180	9130	9130	9130	9130	0
116	20240712	164300	71614180	9130	9130	9130	9130	0
117	20240712	164200	71614180	9130	9130	9130	9130	0
118	20240712	164100	71614180	9130	9130	9130	9130	0
119	20240712	164000	71614180	9130	9130	9130	9130	0
120	20240712	163900	71614180	9130	9130	9130	9130	0
121	20240712	163800	71614180	9130	9130	9130	9130	0
122	20240712	163700	71614180	9130	9130	9130	9130	41
123	20240712	163600	71614180	9130	9130	9130	9130	0
124	20240712	163500	71614180	9130	9130	9130	9130	0
125	20240712	163400	71614180	9130	9130	9130	9130	0
126	20240712	163300	71614180	9130	9130	9130	9130	0
127	20240712	163200	71614180	9130	9130	9130	9130	0
128	20240712	163100	71614180	9130	9130	9130	9130	0
129	20240712	163000	71614180	9130	9130	9130	9130	0
130	20240712	162900	71614180	9130	9130	9130	9130	0
131	20240712	162800	71614180	9130	9130	9130	9130	0
132	20240712	162700	71614180	9130	9130	9130	9130	0
133	20240712	162600	71614180	9130	9130	9130	9130	0
134	20240712	162500	71614180	9130	9130	9130	9130	0
135	20240712	162400	71614180	9130	9130	9130	9130	0
136	20240712	162300	71614180	9130	9130	9130	9130	0
137	20240712	162200	71614180	9130	9130	9130	9130	0
138	20240712	162100	71614180	9130	9130	9130	9130	0
139	20240712	162000	71614180	9130	9130	9130	9130	0
140	20240712	161900	71614180	9130	9130	9130	9130	0
141	20240712	161800	71614180	9130	9130	9130	9130	0
142	20240712	161700	71614180	9130	9130	9130	9130	0
143	20240712	161600	71614180	9130	9130	9130	9130	0
144	20240712	161500	71614180	9130	9130	9130	9130	0
145	20240712	161400	71614180	9130	9130	9130	9130	0
146	20240712	161300	71614180	9130	9130	9130	9130	0
147	20240712	161200	71614180	9130	9130	9130	9130	0
148	20240712	161100	71614180	9130	9130	9130	9130	0
149	20240712	161000	71614180	9130	9130	9130	9130	0
150	20240712	160900	71614180	9130	9130	9130	9130	0
151	20240712	160800	71614180	9130	9130	9130	9130	0
152	20240712	160700	71614180	9130	9130	9130	9130	41
153	20240712	160600	71614180	9130	9130	9130	9130	0
154	20240712	160500	71614180	9130	9130	9130	9130	0
155	20240712	160400	71614180	9130	9130	9130	9130	0
156	20240712	160300	71614180	9130	9130	9130	9130	0
157	20240712	160200	71614180	9130	9130	9130	9130	0
158	20240712	160100	71614180	9130	9130	9130	9130	0
159	20240712	160000	71614180	9130	9130	9130	9130	0
160	20240712	155900	71614180	9130	9130	9130	9130	0
161	20240712	155800	71614180	9130	9130	9130	9130	0
162	20240712	155700	71614180	9130	9130	9130	9130	0
163	20240712	155600	71614180	9130	9130	9130	9130	0
164	20240712	155500	71614180	9130	9130	9130	9130	0
165	20240712	155400	71614180	9130	9130	9130	9130	0
166	20240712	155300	71614180	9130	9130	9130	9130	0
167	20240712	155200	71614180	9130	9130	9130	9130	0
168	20240712	155100	71614180	9130	9130	9130	9130	0
169	20240712	155000	71614180	9130	9130	9130	9130	0
170	20240712	154900	71614180	9130	9130	9130	9130	0
171	20240712	154800	71614180	9130	9130	9130	9130	0
172	20240712	154700	71614180	9130	9130	9130	9130	0
173	20240712	154600	71614180	9130	9130	9130	9130	0
174	20240712	154500	71614180	9130	9130	9130	9130	0
175	20240712	154400	71614180	9130	9130	9130	9130	0
176	20240712	154300	71614180	9130	9130	9130	9130	0
177	20240712	154200	71614180	9130	9130	9130	9130	0
178	20240712	154100	71614180	9130	9130	9130	9130	0
179	20240712	154000	71614180	9130	9130	9130	9130	0
180	20240712	153900	71614180	9130	9130	9130	9130	0
181	20240712	153800	71614180	9130	9130	9130	9130	0
182	20240712	153700	71614180	9130	9130	9130	9130	41
183	20240712	153600	71614180	9130	9130	9130	9130	0
184	20240712	153500	71614180	9130	9130	9130	9130	0
185	20240712	153400	71614180	9130	9130	9130	9130	0
186	20240712	153300	71614180	9130	9130	9130	9130	0
187	20240712	153200	71614180	9130	9130	9130	9130	0
188	20240712	153100	71614180	9130	9130	9130	9130	0
189	20240712	153000	71614180	9130	9130	9130	9130	41
190	20240712	152900	71239850	9130	9130	9130	9130	0
191	20240712	152800	71239850	9130	9130	9130	9130	0
192	20240712	152700	71239850	9130	9130	9130	9130	0
193	20240712	152600	71239850	9130	9130	9130	9130	0
194	20240712	152500	71239850	9130	9130	9130	9130	0
195	20240712	152400	71239850	9130	9130	9130	9130	0
196	20240712	152300	71239850	9130	9130	9130	9130	0
197	20240712	152200	71239850	9130	9130	9130	9130	0
198	20240712	152100	71239850	9130	9130	9130	9130	0
199	20240712	152000	71239850	9130	9130	9130	9130	0
200	20240712	151900	71239850	9130	9130	9130	9130	1
201	20240712	151800	71230720	9130	9130	9130	9130	0
202	20240712	151700	71230720	9130	9130	9130	9130	25
203	20240712	151600	71002470	9130	9130	9130	9130	0
204	20240712	151500	71002470	9130	9130	9130	9130	102
205	20240712	151400	70071210	9130	9130	9130	9130	0
206	20240712	151300	70071210	9130	9130	9130	9130	1
207	20240712	151200	70062080	9130	9130	9130	9130	1
208	20240712	151100	70052950	9130	9140	9140	9130	39
209	20240712	151000	69696580	9130	9130	9130	9130	9
210	20240712	150900	69614410	9130	9130	9130	9130	1
211	20240712	150800	69605280	9130	9140	9140	9130	2
212	20240712	150700	69587010	9130	9130	9140	9130	40
213	20240712	150600	69221700	9130	9130	9130	9130	1
214	20240712	150500	69212570	9130	9130	9130	9130	1
215	20240712	150400	69203440	9130	9130	9130	9130	1
216	20240712	150300	69194310	9130	9130	9130	9130	1
217	20240712	150200	69185180	9130	9130	9130	9130	1
218	20240712	150100	69176050	9130	9140	9140	9130	16
219	20240712	150000	69029870	9130	9130	9130	9130	1
220	20240712	145900	69020740	9130	9130	9130	9130	1
221	20240712	145800	69011610	9130	9140	9150	9130	3
222	20240712	145700	68984190	9130	9140	9150	9130	3
223	20240712	145600	68956770	9130	9140	9140	9130	976
224	20240712	145500	60041310	9140	9140	9140	9140	2
225	20240712	145400	60023030	9140	9140	9140	9140	2
226	20240712	145300	60004750	9140	9140	9140	9140	126
227	20240712	145200	58853110	9140	9140	9140	9140	1
228	20240712	145100	58843970	9150	9140	9150	9140	4
229	20240712	145000	58807390	9150	9140	9150	9140	4
230	20240712	144900	58770810	9140	9150	9150	9140	5
231	20240712	144800	58725080	9140	9140	9140	9140	1
232	20240712	144700	58715940	9140	9140	9140	9140	1
233	20240712	144600	58706800	9140	9140	9140	9140	1
234	20240712	144500	58697660	9140	9140	9140	9140	2
235	20240712	144400	58679380	9140	9140	9140	9140	1
236	20240712	144300	58670240	9140	9140	9140	9140	1
237	20240712	144200	58661100	9140	9140	9140	9140	1
238	20240712	144100	58651960	9140	9140	9140	9140	2
239	20240712	144000	58633680	9140	9140	9140	9140	1
240	20240712	143900	58624540	9140	9140	9140	9140	236
241	20240712	143800	56467500	9140	9140	9140	9140	0
242	20240712	143700	56467500	9140	9140	9140	9140	2
243	20240712	143600	56449220	9140	9140	9140	9140	1
244	20240712	143500	56440080	9140	9140	9140	9140	63
245	20240712	143400	55864260	9140	9140	9140	9140	2
246	20240712	143300	55845980	9140	9140	9140	9140	1
247	20240712	143200	55836840	9140	9150	9150	9140	9
248	20240712	143100	55754520	9140	9140	9140	9140	1
249	20240712	143000	55745380	9140	9140	9140	9140	1
250	20240712	142900	55736240	9140	9140	9140	9140	34
251	20240712	142800	55425480	9140	9150	9150	9140	2
252	20240712	142700	55407190	9140	9150	9150	9140	3
253	20240712	142600	55379760	9140	9140	9140	9140	1
254	20240712	142500	55370620	9140	9140	9140	9140	1
255	20240712	142400	55361480	9140	9140	9140	9140	2
256	20240712	142300	55343200	9140	9140	9140	9140	1
257	20240712	142200	55334060	9140	9140	9140	9140	1
258	20240712	142100	55324920	9140	9140	9140	9140	1
259	20240712	142000	55315780	9140	9140	9140	9140	3
260	20240712	141900	55288360	9140	9140	9140	9140	1
261	20240712	141800	55279220	9140	9140	9140	9140	1
262	20240712	141700	55270080	9140	9140	9140	9140	1
263	20240712	141600	55260940	9140	9140	9140	9140	1
264	20240712	141500	55251800	9140	9140	9140	9140	1
265	20240712	141400	55242660	9140	9140	9140	9140	1
266	20240712	141300	55233520	9140	9140	9140	9140	1
267	20240712	141200	55224380	9140	9140	9140	9140	3
268	20240712	141100	55196960	9140	9140	9140	9140	1
269	20240712	141000	55187820	9140	9140	9140	9140	1
270	20240712	140900	55178680	9140	9140	9140	9140	1
271	20240712	140800	55169540	9140	9140	9140	9140	1
272	20240712	140700	55160400	9140	9140	9140	9140	1
273	20240712	140600	55151260	9140	9140	9140	9140	1
274	20240712	140500	55142120	9140	9140	9140	9140	1
275	20240712	140400	55132980	9140	9140	9140	9140	3
276	20240712	140300	55105560	9140	9140	9140	9140	1
277	20240712	140200	55096420	9140	9140	9140	9140	0
278	20240712	140100	55096420	9140	9140	9140	9140	1
279	20240712	140000	55087280	9140	9140	9140	9140	1
280	20240712	135900	55078140	9140	9140	9140	9140	1
281	20240712	135800	55069000	9140	9140	9140	9140	1
282	20240712	135700	55059860	9140	9140	9140	9140	1
283	20240712	135600	55050720	9140	9140	9140	9140	1
284	20240712	135500	55041580	9140	9140	9140	9140	3
285	20240712	135400	55014160	9140	9140	9140	9140	1
286	20240712	135300	55005020	9140	9140	9140	9140	1
287	20240712	135200	54995880	9140	9140	9140	9140	1
288	20240712	135100	54986740	9140	9140	9140	9140	1
289	20240712	135000	54977600	9140	9140	9140	9140	1
290	20240712	134900	54968460	9140	9140	9140	9140	1
291	20240712	134800	54959320	9140	9140	9140	9140	1
292	20240712	134700	54950180	9140	9140	9140	9140	3
293	20240712	134600	54922760	9140	9140	9140	9140	1
294	20240712	134500	54913620	9140	9140	9140	9140	1
295	20240712	134400	54904480	9140	9140	9140	9140	1
296	20240712	134300	54895340	9140	9140	9140	9140	1
297	20240712	134200	54886200	9140	9140	9140	9140	1
298	20240712	134100	54877060	9140	9140	9140	9140	1
299	20240712	134000	54867920	9140	9140	9140	9140	1
300	20240712	133900	54858780	9140	9140	9140	9140	3
301	20240712	133800	54831360	9140	9140	9140	9140	1
302	20240712	133700	54822220	9140	9140	9140	9140	1
303	20240712	133600	54813080	9140	9140	9140	9140	1
304	20240712	133500	54803940	9140	9140	9140	9140	1
305	20240712	133400	54794800	9140	9140	9140	9140	1
306	20240712	133300	54785660	9140	9140	9140	9140	1
307	20240712	133200	54776520	9140	9150	9150	9140	13
308	20240712	133100	54657600	9140	9140	9140	9140	0
309	20240712	133000	54657600	9140	9140	9140	9140	0
310	20240712	132900	54657600	9140	9150	9150	9140	18
311	20240712	132800	54492930	9140	9140	9140	9140	0
312	20240712	132700	54492930	9140	9140	9140	9140	0
313	20240712	132600	54492930	9140	9140	9140	9140	0
314	20240712	132500	54492930	9140	9140	9140	9140	0
315	20240712	132400	54492930	9140	9140	9140	9140	0
316	20240712	132300	54492930	9140	9140	9140	9140	0
317	20240712	132200	54492930	9140	9140	9140	9140	0
318	20240712	132100	54492930	9140	9140	9140	9140	0
319	20240712	132000	54492930	9140	9140	9140	9140	0
320	20240712	131900	54492930	9140	9140	9140	9140	0
321	20240712	131800	54492930	9140	9150	9150	9140	11
322	20240712	131700	54392310	9150	9150	9150	9150	0
323	20240712	131600	54392310	9150	9150	9150	9150	0
324	20240712	131500	54392310	9150	9150	9150	9150	0
325	20240712	131400	54392310	9150	9150	9150	9150	0
326	20240712	131300	54392310	9150	9150	9150	9150	0
327	20240712	131200	54392310	9150	9150	9150	9150	0
328	20240712	131100	54392310	9150	9150	9150	9150	0
329	20240712	131000	54392310	9150	9150	9150	9150	0
330	20240712	130900	54392310	9150	9150	9150	9150	0
331	20240712	130800	54392310	9150	9150	9150	9150	0
332	20240712	130700	54392310	9150	9150	9150	9150	0
333	20240712	130600	54392310	9150	9150	9150	9150	0
334	20240712	130500	54392310	9150	9150	9150	9150	0
335	20240712	130400	54392310	9150	9150	9150	9150	0
336	20240712	130300	54392310	9150	9150	9150	9150	0
337	20240712	130200	54392310	9150	9150	9150	9150	0
338	20240712	130100	54392310	9150	9150	9150	9150	0
339	20240712	130000	54392310	9150	9150	9150	9150	0
340	20240712	125900	54392310	9150	9150	9150	9150	0
341	20240712	125800	54392310	9150	9150	9150	9150	0
342	20240712	125700	54392310	9150	9150	9150	9150	0
343	20240712	125600	54392310	9150	9150	9150	9150	0
344	20240712	125500	54392310	9150	9150	9150	9150	0
345	20240712	125400	54392310	9150	9150	9150	9150	0
346	20240712	125300	54392310	9150	9150	9150	9150	0
347	20240712	125200	54392310	9150	9150	9150	9150	0
348	20240712	125100	54392310	9150	9150	9150	9150	0
349	20240712	125000	54392310	9150	9150	9150	9150	0
350	20240712	124900	54392310	9150	9150	9150	9150	1
351	20240712	124800	54383160	9140	9140	9140	9140	0
352	20240712	124700	54383160	9140	9140	9140	9140	0
353	20240712	124600	54383160	9140	9140	9140	9140	0
354	20240712	124500	54383160	9140	9140	9140	9140	0
355	20240712	124400	54383160	9140	9140	9140	9140	0
356	20240712	124300	54383160	9140	9140	9140	9140	0
357	20240712	124200	54383160	9140	9150	9150	9140	69
358	20240712	124100	53751990	9140	9140	9140	9140	0
359	20240712	124000	53751990	9140	9140	9140	9140	0
360	20240712	123900	53751990	9140	9140	9140	9140	0
361	20240712	123800	53751990	9140	9140	9140	9140	0
362	20240712	123700	53751990	9140	9140	9140	9140	0
363	20240712	123600	53751990	9140	9140	9140	9140	0
364	20240712	123500	53751990	9140	9140	9140	9140	0
365	20240712	123400	53751990	9140	9140	9140	9140	0
366	20240712	123300	53751990	9140	9140	9140	9140	0
367	20240712	123200	53751990	9140	9140	9140	9140	0
368	20240712	123100	53751990	9140	9140	9140	9140	0
369	20240712	123000	53751990	9140	9140	9140	9140	0
370	20240712	122900	53751990	9140	9140	9140	9140	21
371	20240712	122800	53560050	9140	9140	9140	9140	0
372	20240712	122700	53560050	9140	9140	9140	9140	0
373	20240712	122600	53560050	9140	9140	9140	9140	1
374	20240712	122500	53550910	9140	9140	9140	9140	0
375	20240712	122400	53550910	9140	9140	9140	9140	0
376	20240712	122300	53550910	9140	9140	9140	9140	0
377	20240712	122200	53550910	9140	9140	9140	9140	0
378	20240712	122100	53550910	9140	9140	9140	9140	0
379	20240712	122000	53550910	9140	9140	9140	9140	0
380	20240712	121900	53550910	9140	9140	9140	9140	0
381	20240712	121800	53550910	9140	9140	9140	9140	0
382	20240712	121700	53550910	9140	9150	9150	9140	125
383	20240712	121600	52407410	9140	9150	9150	9140	100
384	20240712	121500	51492610	9140	9140	9140	9140	0
385	20240712	121400	51492610	9140	9140	9140	9140	0
386	20240712	121300	51492610	9140	9140	9140	9140	0
387	20240712	121200	51492610	9140	9140	9140	9140	0
388	20240712	121100	51492610	9140	9140	9140	9140	0
389	20240712	121000	51492610	9140	9140	9140	9140	0
390	20240712	120900	51492610	9140	9140	9140	9140	0
391	20240712	120800	51492610	9140	9140	9140	9140	0
392	20240712	120700	51492610	9140	9140	9140	9140	0
393	20240712	120600	51492610	9140	9140	9140	9140	0
394	20240712	120500	51492610	9140	9140	9140	9140	0
395	20240712	120400	51492610	9140	9140	9140	9140	0
396	20240712	120300	51492610	9140	9140	9140	9140	0
397	20240712	120200	51492610	9140	9150	9150	9140	15
398	20240712	120100	51355400	9140	9140	9140	9140	0
399	20240712	120000	51355400	9140	9140	9140	9140	0
400	20240712	115900	51355400	9140	9140	9140	9140	1
401	20240712	115800	51346260	9130	9130	9130	9130	0
402	20240712	115700	51346260	9130	9130	9130	9130	0
403	20240712	115600	51346260	9130	9130	9130	9130	0
404	20240712	115500	51346260	9130	9130	9130	9130	0
405	20240712	115400	51346260	9130	9130	9130	9130	0
406	20240712	115300	51346260	9130	9130	9130	9130	1
407	20240712	115200	51337130	9150	9140	9150	9140	2
408	20240712	115100	51318840	9130	9130	9130	9130	0
409	20240712	115000	51318840	9130	9130	9130	9130	1
410	20240712	114900	51309710	9130	9130	9130	9130	0
411	20240712	114800	51309710	9130	9130	9130	9130	0
412	20240712	114700	51309710	9130	9130	9130	9130	0
413	20240712	114600	51309710	9130	9130	9130	9130	0
414	20240712	114500	51309710	9130	9130	9130	9130	0
415	20240712	114400	51309710	9130	9130	9130	9130	0
416	20240712	114300	51309710	9130	9130	9130	9130	0
417	20240712	114200	51309710	9130	9130	9130	9130	0
418	20240712	114100	51309710	9130	9130	9130	9130	0
419	20240712	114000	51309710	9130	9130	9130	9130	1
420	20240712	113900	51300580	9130	9130	9130	9130	0
421	20240712	113800	51300580	9130	9130	9130	9130	0
422	20240712	113700	51300580	9130	9130	9130	9130	0
423	20240712	113600	51300580	9130	9130	9130	9130	1
424	20240712	113500	51291450	9120	9120	9120	9120	0
425	20240712	113400	51291450	9120	9120	9120	9120	0
426	20240712	113300	51291450	9120	9120	9120	9120	0
427	20240712	113200	51291450	9120	9140	9140	9120	254
428	20240712	113100	48973930	9140	9140	9140	9140	0
429	20240712	113000	48973930	9140	9140	9140	9140	0
430	20240712	112900	48973930	9140	9140	9140	9140	0
431	20240712	112800	48973930	9140	9140	9140	9140	0
432	20240712	112700	48973930	9140	9140	9140	9140	0
433	20240712	112600	48973930	9140	9140	9140	9140	0
434	20240712	112500	48973930	9140	9140	9140	9140	0
435	20240712	112400	48973930	9140	9140	9140	9140	0
436	20240712	112300	48973930	9140	9140	9140	9140	0
437	20240712	112200	48973930	9140	9140	9140	9140	0
438	20240712	112100	48973930	9140	9140	9140	9140	1
439	20240712	112000	48964790	9140	9140	9140	9140	0
440	20240712	111900	48964790	9140	9140	9140	9140	0
441	20240712	111800	48964790	9140	9140	9140	9140	0
442	20240712	111700	48964790	9140	9140	9140	9140	0
443	20240712	111600	48964790	9140	9140	9140	9140	0
444	20240712	111500	48964790	9140	9140	9140	9140	0
445	20240712	111400	48964790	9140	9140	9140	9140	0
446	20240712	111300	48964790	9140	9140	9150	9140	6
447	20240712	111200	48909930	9130	9130	9130	9130	0
448	20240712	111100	48909930	9130	9130	9130	9130	0
449	20240712	111000	48909930	9130	9130	9130	9130	0
450	20240712	110900	48909930	9130	9120	9130	9120	61
451	20240712	110800	48353600	9130	9130	9130	9130	10
452	20240712	110700	48262300	9120	9120	9120	9120	0
453	20240712	110600	48262300	9120	9120	9120	9120	0
454	20240712	110500	48262300	9120	9120	9120	9120	0
455	20240712	110400	48262300	9120	9140	9140	9120	625
456	20240712	110300	42552420	9140	9150	9150	9140	28
457	20240712	110200	42296300	9150	9150	9150	9150	0
458	20240712	110100	42296300	9150	9150	9150	9150	1
459	20240712	110000	42287150	9150	9150	9150	9150	1
460	20240712	105900	42278000	9150	9150	9150	9150	0
461	20240712	105800	42278000	9150	9150	9150	9150	0
462	20240712	105700	42278000	9150	9150	9150	9150	5
463	20240712	105600	42232250	9150	9140	9150	9140	3
464	20240712	105500	42204820	9140	9140	9140	9140	1
465	20240712	105400	42195680	9150	9140	9150	9140	2
466	20240712	105300	42177390	9140	9140	9140	9140	0
467	20240712	105200	42177390	9140	9140	9140	9140	0
468	20240712	105100	42177390	9140	9140	9140	9140	0
469	20240712	105000	42177390	9140	9140	9140	9140	0
470	20240712	104900	42177390	9140	9140	9140	9140	0
471	20240712	104800	42177390	9140	9150	9150	9140	47
472	20240712	104700	41747410	9150	9150	9150	9150	15
473	20240712	104600	41610160	9140	9140	9140	9140	0
474	20240712	104500	41610160	9140	9140	9140	9140	0
475	20240712	104400	41610160	9140	9150	9150	9140	6
476	20240712	104300	41555310	9140	9140	9140	9140	0
477	20240712	104200	41555310	9140	9140	9140	9140	0
478	20240712	104100	41555310	9140	9140	9140	9140	0
479	20240712	104000	41555310	9140	9140	9140	9140	1
480	20240712	103900	41546170	9150	9150	9150	9150	0
481	20240712	103800	41546170	9150	9150	9150	9150	0
482	20240712	103700	41546170	9150	9150	9150	9150	0
483	20240712	103600	41546170	9150	9150	9150	9150	0
484	20240712	103500	41546170	9150	9150	9150	9150	0
485	20240712	103400	41546170	9150	9150	9150	9150	0
486	20240712	103300	41546170	9150	9150	9150	9150	0
487	20240712	103200	41546170	9150	9150	9150	9150	0
488	20240712	103100	41546170	9150	9150	9150	9150	0
489	20240712	103000	41546170	9150	9150	9150	9150	0
490	20240712	102900	41546170	9150	9150	9150	9150	0
491	20240712	102800	41546170	9150	9150	9150	9150	0
492	20240712	102700	41546170	9150	9150	9150	9150	0
493	20240712	102600	41546170	9150	9150	9150	9150	0
494	20240712	102500	41546170	9150	9150	9150	9150	5
495	20240712	102400	41500420	9150	9150	9150	9150	0
496	20240712	102300	41500420	9150	9150	9150	9150	5
497	20240712	102200	41454670	9160	9140	9160	9140	34
498	20240712	102100	41143810	9140	9140	9140	9140	100
499	20240712	102000	40229810	9150	9160	9160	9140	11
500	20240712	101900	40129100	9160	9160	9160	9160	0
501	20240712	101800	40129100	9160	9160	9160	9160	0
502	20240712	101700	40129100	9160	9160	9160	9160	0
503	20240712	101600	40129100	9160	9160	9160	9160	0
504	20240712	101500	40129100	9160	9160	9160	9160	0
505	20240712	101400	40129100	9160	9160	9160	9160	0
506	20240712	101300	40129100	9160	9160	9160	9160	0
507	20240712	101200	40129100	9160	9160	9160	9160	1
508	20240712	101100	40119940	9160	9160	9160	9160	80
509	20240712	101000	39387140	9160	9160	9160	9160	2
510	20240712	100900	39368820	9130	9130	9130	9130	0
511	20240712	100800	39368820	9130	9130	9130	9130	116
512	20240712	100700	38309740	9130	9140	9140	9130	333
513	20240712	100600	35268100	9150	9180	9180	9150	1511
514	20240712	100500	21438120	9190	9190	9190	9190	8
515	20240712	100400	21364600	9190	9190	9190	9190	0
516	20240712	100300	21364600	9190	9190	9190	9190	0
517	20240712	100200	21364600	9190	9190	9190	9190	1
518	20240712	100100	21355410	9190	9190	9190	9190	0
519	20240712	100000	21355410	9190	9190	9190	9190	0
520	20240712	095900	21355410	9190	9190	9190	9190	0
521	20240712	095800	21355410	9190	9190	9190	9190	0
522	20240712	095700	21355410	9190	9190	9190	9190	0
523	20240712	095600	21355410	9190	9190	9190	9190	1
524	20240712	095500	21346220	9190	9190	9190	9190	20
525	20240712	095400	21162420	9200	9200	9200	9200	0
526	20240712	095300	21162420	9200	9200	9200	9200	0
527	20240712	095200	21162420	9200	9200	9200	9200	0
528	20240712	095100	21162420	9200	9200	9200	9200	0
529	20240712	095000	21162420	9200	9200	9200	9200	0
530	20240712	094900	21162420	9200	9200	9200	9200	0
531	20240712	094800	21162420	9200	9200	9200	9200	0
532	20240712	094700	21162420	9200	9200	9200	9200	0
533	20240712	094600	21162420	9200	9170	9200	9160	510
534	20240712	094500	16488420	9170	9180	9180	9170	126
535	20240712	094400	15331880	9190	9190	9190	9190	1
536	20240712	094300	15322690	9180	9180	9180	9180	0
537	20240712	094200	15322690	9180	9180	9180	9180	0
538	20240712	094100	15322690	9180	9180	9180	9180	0
539	20240712	094000	15322690	9180	9180	9180	9180	9
540	20240712	093900	15240070	9180	9180	9180	9180	1
541	20240712	093800	15230890	9180	9180	9180	9180	0
542	20240712	093700	15230890	9180	9180	9210	9180	17
543	20240712	093600	15074800	9180	9210	9210	9170	1395
544	20240712	093500	2254240	9220	9220	9220	9220	0
545	20240712	093400	2254240	9220	9220	9220	9220	0
546	20240712	093300	2254240	9220	9220	9220	9220	8
547	20240712	093200	2180480	9220	9220	9220	9220	1
548	20240712	093100	2171260	9210	9210	9210	9210	0
549	20240712	093000	2171260	9210	9210	9210	9210	0
550	20240712	092900	2171260	9210	9210	9210	9210	0
551	20240712	092800	2171260	9210	9210	9210	9210	0
552	20240712	092700	2171260	9210	9210	9210	9210	0
553	20240712	092600	2171260	9210	9210	9210	9210	0
554	20240712	092500	2171260	9210	9210	9210	9210	5
555	20240712	092400	2125210	9210	9210	9210	9210	1
556	20240712	092300	2116000	9200	9200	9200	9200	0
557	20240712	092200	2116000	9200	9200	9200	9200	0
558	20240712	092100	2116000	9200	9200	9200	9200	0
559	20240712	092000	2116000	9200	9200	9200	9200	0
560	20240712	091900	2116000	9200	9200	9200	9200	1
561	20240712	091800	2106800	9200	9200	9200	9200	0
562	20240712	091700	2106800	9200	9200	9200	9200	0
563	20240712	091600	2106800	9200	9200	9200	9200	0
564	20240712	091500	2106800	9200	9200	9200	9200	0
565	20240712	091400	2106800	9200	9200	9200	9200	0
566	20240712	091300	2106800	9200	9200	9200	9200	0
567	20240712	091200	2106800	9200	9200	9200	9200	0
568	20240712	091100	2106800	9200	9200	9200	9200	0
569	20240712	091000	2106800	9200	9200	9200	9200	0
570	20240712	090900	2106800	9200	9200	9200	9200	0
571	20240712	090800	2106800	9200	9200	9200	9200	0
572	20240712	090700	2106800	9200	9200	9200	9200	0
573	20240712	090600	2106800	9200	9200	9200	9200	0
574	20240712	090500	2106800	9200	9200	9200	9200	0
575	20240712	090400	2106800	9200	9200	9200	9200	0
576	20240712	090300	2106800	9200	9200	9200	9200	0
577	20240712	090200	2106800	9200	9200	9200	9200	100
578	20240712	090100	1186800	9200	9200	9200	9200	0
579	20240712	090000	1186800	9200	9200	9200	9200	129