KissMeData/002460/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	183700	72593710	9220	9220	9220	9220	215
3	20240717	183600	72593710	9220	9220	9220	9220	0
4	20240717	183500	72593710	9220	9220	9220	9220	0
5	20240717	183400	72593710	9220	9220	9220	9220	0
6	20240717	183300	72593710	9220	9220	9220	9220	0
7	20240717	183200	72593710	9220	9220	9220	9220	0
8	20240717	183100	72593710	9220	9220	9220	9220	0
9	20240717	183000	72593710	9220	9220	9220	9220	0
10	20240717	182900	72593710	9220	9220	9220	9220	0
11	20240717	182800	72593710	9220	9220	9220	9220	0
12	20240717	182700	72593710	9220	9220	9220	9220	0
13	20240717	182600	72593710	9220	9220	9220	9220	0
14	20240717	182500	72593710	9220	9220	9220	9220	0
15	20240717	182400	72593710	9220	9220	9220	9220	0
16	20240717	182300	72593710	9220	9220	9220	9220	0
17	20240717	182200	72593710	9220	9220	9220	9220	0
18	20240717	182100	72593710	9220	9220	9220	9220	0
19	20240717	182000	72593710	9220	9220	9220	9220	0
20	20240717	181900	72593710	9220	9220	9220	9220	0
21	20240717	181800	72593710	9220	9220	9220	9220	0
22	20240717	181700	72593710	9220	9220	9220	9220	0
23	20240717	181600	72593710	9220	9220	9220	9220	0
24	20240717	181500	72593710	9220	9220	9220	9220	0
25	20240717	181400	72593710	9220	9220	9220	9220	0
26	20240717	181300	72593710	9220	9220	9220	9220	0
27	20240717	181200	72593710	9220	9220	9220	9220	0
28	20240717	181100	72593710	9220	9220	9220	9220	0
29	20240717	181000	72593710	9220	9220	9220	9220	0
30	20240717	180900	72593710	9220	9220	9220	9220	0
31	20240717	180800	72593710	9220	9220	9220	9220	0
32	20240717	180700	72593710	9220	9220	9220	9220	215
33	20240717	180600	72593710	9220	9220	9220	9220	0
34	20240717	180500	72593710	9220	9220	9220	9220	0
35	20240717	180400	72593710	9220	9220	9220	9220	0
36	20240717	180300	72593710	9220	9220	9220	9220	0
37	20240717	180200	72593710	9220	9220	9220	9220	0
38	20240717	180100	72593710	9220	9220	9220	9220	0
39	20240717	180000	72593710	9220	9220	9220	9220	0
40	20240717	175900	72593710	9220	9220	9220	9220	0
41	20240717	175800	72593710	9220	9220	9220	9220	0
42	20240717	175700	72593710	9220	9220	9220	9220	0
43	20240717	175600	72593710	9220	9220	9220	9220	0
44	20240717	175500	72593710	9220	9220	9220	9220	0
45	20240717	175400	72593710	9220	9220	9220	9220	0
46	20240717	175300	72593710	9220	9220	9220	9220	0
47	20240717	175200	72593710	9220	9220	9220	9220	0
48	20240717	175100	72593710	9220	9220	9220	9220	0
49	20240717	175000	72593710	9220	9220	9220	9220	0
50	20240717	174900	72593710	9220	9220	9220	9220	0
51	20240717	174800	72593710	9220	9220	9220	9220	0
52	20240717	174700	72593710	9220	9220	9220	9220	0
53	20240717	174600	72593710	9220	9220	9220	9220	0
54	20240717	174500	72593710	9220	9220	9220	9220	0
55	20240717	174400	72593710	9220	9220	9220	9220	0
56	20240717	174300	72593710	9220	9220	9220	9220	0
57	20240717	174200	72593710	9220	9220	9220	9220	0
58	20240717	174100	72593710	9220	9220	9220	9220	0
59	20240717	174000	72593710	9220	9220	9220	9220	0
60	20240717	173900	72593710	9220	9220	9220	9220	0
61	20240717	173800	72593710	9220	9220	9220	9220	0
62	20240717	173700	72593710	9220	9220	9220	9220	215
63	20240717	173600	72593710	9220	9220	9220	9220	0
64	20240717	173500	72593710	9220	9220	9220	9220	0
65	20240717	173400	72593710	9220	9220	9220	9220	0
66	20240717	173300	72593710	9220	9220	9220	9220	0
67	20240717	173200	72593710	9220	9220	9220	9220	0
68	20240717	173100	72593710	9220	9220	9220	9220	0
69	20240717	173000	72593710	9220	9220	9220	9220	0
70	20240717	172900	72593710	9220	9220	9220	9220	0
71	20240717	172800	72593710	9220	9220	9220	9220	0
72	20240717	172700	72593710	9220	9220	9220	9220	0
73	20240717	172600	72593710	9220	9220	9220	9220	0
74	20240717	172500	72593710	9220	9220	9220	9220	0
75	20240717	172400	72593710	9220	9220	9220	9220	0
76	20240717	172300	72593710	9220	9220	9220	9220	0
77	20240717	172200	72593710	9220	9220	9220	9220	0
78	20240717	172100	72593710	9220	9220	9220	9220	0
79	20240717	172000	72593710	9220	9220	9220	9220	0
80	20240717	171900	72593710	9220	9220	9220	9220	0
81	20240717	171800	72593710	9220	9220	9220	9220	0
82	20240717	171700	72593710	9220	9220	9220	9220	0
83	20240717	171600	72593710	9220	9220	9220	9220	0
84	20240717	171500	72593710	9220	9220	9220	9220	0
85	20240717	171400	72593710	9220	9220	9220	9220	0
86	20240717	171300	72593710	9220	9220	9220	9220	0
87	20240717	171200	72593710	9220	9220	9220	9220	0
88	20240717	171100	72593710	9220	9220	9220	9220	0
89	20240717	171000	72593710	9220	9220	9220	9220	0
90	20240717	170900	72593710	9220	9220	9220	9220	0
91	20240717	170800	72593710	9220	9220	9220	9220	0
92	20240717	170700	72593710	9220	9220	9220	9220	215
93	20240717	170600	72593710	9220	9220	9220	9220	0
94	20240717	170500	72593710	9220	9220	9220	9220	0
95	20240717	170400	72593710	9220	9220	9220	9220	0
96	20240717	170300	72593710	9220	9220	9220	9220	0
97	20240717	170200	72593710	9220	9220	9220	9220	0
98	20240717	170100	72593710	9220	9220	9220	9220	0
99	20240717	170000	72593710	9220	9220	9220	9220	0
100	20240717	165900	72593710	9220	9220	9220	9220	0
101	20240717	165800	72593710	9220	9220	9220	9220	0
102	20240717	165700	72593710	9220	9220	9220	9220	0
103	20240717	165600	72593710	9220	9220	9220	9220	0
104	20240717	165500	72593710	9220	9220	9220	9220	0
105	20240717	165400	72593710	9220	9220	9220	9220	0
106	20240717	165300	72593710	9220	9220	9220	9220	0
107	20240717	165200	72593710	9220	9220	9220	9220	0
108	20240717	165100	72593710	9220	9220	9220	9220	0
109	20240717	165000	72593710	9220	9220	9220	9220	0
110	20240717	164900	72593710	9220	9220	9220	9220	0
111	20240717	164800	72593710	9220	9220	9220	9220	0
112	20240717	164700	72593710	9220	9220	9220	9220	0
113	20240717	164600	72593710	9220	9220	9220	9220	0
114	20240717	164500	72593710	9220	9220	9220	9220	0
115	20240717	164400	72593710	9220	9220	9220	9220	0
116	20240717	164300	72593710	9220	9220	9220	9220	0
117	20240717	164200	72593710	9220	9220	9220	9220	0
118	20240717	164100	72593710	9220	9220	9220	9220	0
119	20240717	164000	72593710	9220	9220	9220	9220	0
120	20240717	163900	72593710	9220	9220	9220	9220	0
121	20240717	163800	72593710	9220	9220	9220	9220	0
122	20240717	163700	72593710	9220	9220	9220	9220	215
123	20240717	163600	72593710	9220	9220	9220	9220	0
124	20240717	163500	72593710	9220	9220	9220	9220	0
125	20240717	163400	72593710	9220	9220	9220	9220	0
126	20240717	163300	72593710	9220	9220	9220	9220	0
127	20240717	163200	72593710	9220	9220	9220	9220	0
128	20240717	163100	72593710	9220	9220	9220	9220	0
129	20240717	163000	72593710	9220	9220	9220	9220	0
130	20240717	162900	72593710	9220	9220	9220	9220	0
131	20240717	162800	72593710	9220	9220	9220	9220	0
132	20240717	162700	72593710	9220	9220	9220	9220	0
133	20240717	162600	72593710	9220	9220	9220	9220	0
134	20240717	162500	72593710	9220	9220	9220	9220	0
135	20240717	162400	72593710	9220	9220	9220	9220	0
136	20240717	162300	72593710	9220	9220	9220	9220	0
137	20240717	162200	72593710	9220	9220	9220	9220	0
138	20240717	162100	72593710	9220	9220	9220	9220	0
139	20240717	162000	72593710	9220	9220	9220	9220	0
140	20240717	161900	72593710	9220	9220	9220	9220	0
141	20240717	161800	72593710	9220	9220	9220	9220	0
142	20240717	161700	72593710	9220	9220	9220	9220	0
143	20240717	161600	72593710	9220	9220	9220	9220	0
144	20240717	161500	72593710	9220	9220	9220	9220	0
145	20240717	161400	72593710	9220	9220	9220	9220	0
146	20240717	161300	72593710	9220	9220	9220	9220	0
147	20240717	161200	72593710	9220	9220	9220	9220	0
148	20240717	161100	72593710	9220	9220	9220	9220	0
149	20240717	161000	72593710	9220	9220	9220	9220	0
150	20240717	160900	72593710	9220	9220	9220	9220	0
151	20240717	160800	72593710	9220	9220	9220	9220	0
152	20240717	160700	72593710	9220	9220	9220	9220	215
153	20240717	160600	72593710	9220	9220	9220	9220	0
154	20240717	160500	72593710	9220	9220	9220	9220	0
155	20240717	160400	72593710	9220	9220	9220	9220	0
156	20240717	160300	72593710	9220	9220	9220	9220	0
157	20240717	160200	72593710	9220	9220	9220	9220	0
158	20240717	160100	72593710	9220	9220	9220	9220	0
159	20240717	160000	72593710	9220	9220	9220	9220	0
160	20240717	155900	72593710	9220	9220	9220	9220	0
161	20240717	155800	72593710	9220	9220	9220	9220	0
162	20240717	155700	72593710	9220	9220	9220	9220	0
163	20240717	155600	72593710	9220	9220	9220	9220	0
164	20240717	155500	72593710	9220	9220	9220	9220	0
165	20240717	155400	72593710	9220	9220	9220	9220	0
166	20240717	155300	72593710	9220	9220	9220	9220	0
167	20240717	155200	72593710	9220	9220	9220	9220	0
168	20240717	155100	72593710	9220	9220	9220	9220	0
169	20240717	155000	72593710	9220	9220	9220	9220	0
170	20240717	154900	72593710	9220	9220	9220	9220	0
171	20240717	154800	72593710	9220	9220	9220	9220	0
172	20240717	154700	72593710	9220	9220	9220	9220	0
173	20240717	154600	72593710	9220	9220	9220	9220	0
174	20240717	154500	72593710	9220	9220	9220	9220	0
175	20240717	154400	72593710	9220	9220	9220	9220	0
176	20240717	154300	72593710	9220	9220	9220	9220	0
177	20240717	154200	72593710	9220	9220	9220	9220	0
178	20240717	154100	72593710	9220	9220	9220	9220	0
179	20240717	154000	72593710	9220	9220	9220	9220	0
180	20240717	153900	72593710	9220	9220	9220	9220	0
181	20240717	153800	72593710	9220	9220	9220	9220	0
182	20240717	153700	72593710	9220	9220	9220	9220	215
183	20240717	153600	72593710	9220	9220	9220	9220	0
184	20240717	153500	72593710	9220	9220	9220	9220	0
185	20240717	153400	72593710	9220	9220	9220	9220	0
186	20240717	153300	72593710	9220	9220	9220	9220	0
187	20240717	153200	72593710	9220	9220	9220	9220	0
188	20240717	153100	72593710	9220	9220	9220	9220	0
189	20240717	153000	72593710	9220	9220	9220	9220	215
190	20240717	152900	70611410	9180	9180	9180	9180	0
191	20240717	152800	70611410	9180	9180	9180	9180	0
192	20240717	152700	70611410	9180	9180	9180	9180	0
193	20240717	152600	70611410	9180	9180	9180	9180	0
194	20240717	152500	70611410	9180	9180	9180	9180	0
195	20240717	152400	70611410	9180	9180	9180	9180	0
196	20240717	152300	70611410	9180	9180	9180	9180	0
197	20240717	152200	70611410	9180	9180	9180	9180	0
198	20240717	152100	70611410	9180	9180	9180	9180	0
199	20240717	152000	70611410	9180	9180	9180	9180	0
200	20240717	151900	70611410	9180	9180	9180	9180	0
201	20240717	151800	70611410	9180	9180	9180	9180	0
202	20240717	151700	70611410	9180	9180	9180	9180	9
203	20240717	151600	70528790	9210	9210	9210	9210	1
204	20240717	151500	70519580	9210	9200	9210	9200	7
205	20240717	151400	70455150	9200	9200	9200	9200	0
206	20240717	151300	70455150	9200	9200	9200	9200	14
207	20240717	151200	70326350	9150	9150	9150	9150	0
208	20240717	151100	70326350	9150	9150	9150	9150	0
209	20240717	151000	70326350	9150	9190	9190	9150	26
210	20240717	150900	70088220	9150	9150	9150	9150	0
211	20240717	150800	70088220	9150	9150	9150	9150	0
212	20240717	150700	70088220	9150	9190	9190	9150	390
213	20240717	150600	66515480	9200	9200	9200	9200	2
214	20240717	150500	66497080	9190	9190	9190	9190	0
215	20240717	150400	66497080	9190	9190	9190	9190	0
216	20240717	150300	66497080	9190	9200	9200	9190	15
217	20240717	150200	66359210	9200	9200	9200	9200	0
218	20240717	150100	66359210	9200	9200	9200	9200	2
219	20240717	150000	66340810	9200	9200	9200	9200	0
220	20240717	145900	66340810	9200	9200	9200	9200	0
221	20240717	145800	66340810	9200	9200	9200	9200	2
222	20240717	145700	66322410	9200	9200	9200	9200	0
223	20240717	145600	66322410	9200	9190	9200	9190	328
224	20240717	145500	63307460	9200	9200	9200	9200	227
225	20240717	145400	61219060	9200	9210	9210	9200	2
226	20240717	145300	61200650	9210	9210	9210	9210	536
227	20240717	145200	56264090	9210	9210	9210	9210	1
228	20240717	145100	56254880	9210	9210	9210	9210	1
229	20240717	145000	56245670	9210	9210	9210	9210	0
230	20240717	144900	56245670	9210	9220	9220	9210	28
231	20240717	144800	55987520	9220	9220	9220	9220	14
232	20240717	144700	55858440	9220	9220	9220	9220	1
233	20240717	144600	55849220	9220	9220	9220	9220	2
234	20240717	144500	55830780	9230	9230	9230	9230	1
235	20240717	144400	55821550	9220	9220	9220	9220	101
236	20240717	144300	54890330	9220	9220	9220	9220	1
237	20240717	144200	54881110	9220	9220	9220	9220	1
238	20240717	144100	54871890	9220	9220	9220	9220	1
239	20240717	144000	54862670	9220	9220	9220	9220	0
240	20240717	143900	54862670	9220	9220	9220	9220	1
241	20240717	143800	54853450	9220	9220	9220	9220	1
242	20240717	143700	54844230	9220	9220	9220	9220	1
243	20240717	143600	54835010	9230	9230	9230	9230	72
244	20240717	143500	54170450	9230	9230	9230	9230	0
245	20240717	143400	54170450	9230	9230	9230	9230	1
246	20240717	143300	54161220	9230	9230	9230	9230	1
247	20240717	143200	54151990	9230	9230	9230	9230	1
248	20240717	143100	54142760	9230	9230	9230	9230	1
249	20240717	143000	54133530	9230	9230	9230	9230	0
250	20240717	142900	54133530	9230	9230	9230	9230	1
251	20240717	142800	54124300	9230	9230	9230	9230	1
252	20240717	142700	54115070	9230	9230	9230	9230	1
253	20240717	142600	54105840	9230	9230	9230	9230	1
254	20240717	142500	54096610	9230	9230	9230	9230	0
255	20240717	142400	54096610	9230	9230	9230	9230	1
256	20240717	142300	54087380	9230	9230	9230	9230	1
257	20240717	142200	54078150	9230	9230	9230	9230	1
258	20240717	142100	54068920	9230	9230	9230	9230	1
259	20240717	142000	54059690	9230	9230	9230	9230	0
260	20240717	141900	54059690	9230	9230	9230	9230	1
261	20240717	141800	54050460	9230	9230	9230	9230	1
262	20240717	141700	54041230	9230	9230	9230	9230	1
263	20240717	141600	54032000	9230	9230	9230	9230	0
264	20240717	141500	54032000	9230	9230	9230	9230	1
265	20240717	141400	54022770	9230	9230	9230	9230	1
266	20240717	141300	54013540	9230	9230	9230	9230	1
267	20240717	141200	54004310	9230	9230	9230	9230	1
268	20240717	141100	53995080	9230	9230	9230	9230	0
269	20240717	141000	53995080	9230	9230	9230	9230	1
270	20240717	140900	53985850	9230	9230	9230	9230	1
271	20240717	140800	53976620	9230	9230	9230	9230	1
272	20240717	140700	53967390	9230	9230	9230	9230	1
273	20240717	140600	53958160	9230	9230	9230	9230	0
274	20240717	140500	53958160	9230	9230	9230	9230	1
275	20240717	140400	53948930	9230	9230	9230	9230	1
276	20240717	140300	53939700	9230	9230	9230	9230	0
277	20240717	140200	53939700	9230	9230	9230	9230	0
278	20240717	140100	53939700	9230	9230	9230	9230	0
279	20240717	140000	53939700	9230	9220	9230	9220	17
280	20240717	135900	53782800	9220	9220	9220	9220	1
281	20240717	135800	53773580	9220	9220	9220	9220	1
282	20240717	135700	53764360	9220	9220	9220	9220	1
283	20240717	135600	53755140	9220	9220	9220	9220	0
284	20240717	135500	53755140	9220	9220	9220	9220	1
285	20240717	135400	53745920	9220	9220	9220	9220	1
286	20240717	135300	53736700	9220	9220	9220	9220	1
287	20240717	135200	53727480	9220	9220	9220	9220	1
288	20240717	135100	53718260	9220	9220	9220	9220	0
289	20240717	135000	53718260	9220	9220	9220	9220	1
290	20240717	134900	53709040	9220	9220	9220	9220	1
291	20240717	134800	53699820	9220	9220	9220	9220	1
292	20240717	134700	53690600	9220	9220	9220	9220	1
293	20240717	134600	53681380	9220	9220	9220	9220	0
294	20240717	134500	53681380	9220	9220	9220	9220	1
295	20240717	134400	53672160	9220	9220	9220	9220	1
296	20240717	134300	53662940	9220	9220	9220	9220	1
297	20240717	134200	53653720	9220	9220	9220	9220	1
298	20240717	134100	53644500	9220	9220	9220	9220	0
299	20240717	134000	53644500	9220	9220	9220	9220	1
300	20240717	133900	53635280	9220	9220	9220	9220	1
301	20240717	133800	53626060	9220	9220	9220	9220	1
302	20240717	133700	53616840	9220	9220	9220	9220	1
303	20240717	133600	53607620	9220	9220	9220	9220	0
304	20240717	133500	53607620	9220	9220	9220	9220	1
305	20240717	133400	53598400	9220	9220	9220	9220	1
306	20240717	133300	53589180	9220	9220	9220	9220	1
307	20240717	133200	53579960	9220	9220	9220	9220	1
308	20240717	133100	53570740	9220	9220	9220	9220	0
309	20240717	133000	53570740	9220	9220	9220	9220	1
310	20240717	132900	53561520	9220	9220	9220	9220	1
311	20240717	132800	53552300	9220	9220	9220	9220	1
312	20240717	132700	53543080	9220	9220	9220	9220	1
313	20240717	132600	53533860	9220	9220	9220	9220	0
314	20240717	132500	53533860	9220	9220	9220	9220	1
315	20240717	132400	53524640	9220	9220	9220	9220	1
316	20240717	132300	53515420	9220	9220	9220	9220	1
317	20240717	132200	53506200	9220	9220	9220	9220	0
318	20240717	132100	53506200	9220	9230	9230	9220	3
319	20240717	132000	53478520	9220	9220	9220	9220	1
320	20240717	131900	53469300	9230	9230	9230	9230	0
321	20240717	131800	53469300	9230	9230	9230	9230	0
322	20240717	131700	53469300	9230	9230	9230	9230	0
323	20240717	131600	53469300	9230	9230	9230	9230	0
324	20240717	131500	53469300	9230	9230	9230	9230	0
325	20240717	131400	53469300	9230	9230	9230	9230	2
326	20240717	131300	53450840	9200	9200	9200	9200	0
327	20240717	131200	53450840	9200	9200	9200	9200	0
328	20240717	131100	53450840	9200	9200	9200	9200	1
329	20240717	131000	53441640	9200	9270	9270	9200	11
330	20240717	130900	53339740	9250	9250	9250	9250	0
331	20240717	130800	53339740	9250	9250	9250	9250	0
332	20240717	130700	53339740	9250	9250	9250	9250	0
333	20240717	130600	53339740	9250	9250	9250	9250	0
334	20240717	130500	53339740	9250	9250	9250	9250	0
335	20240717	130400	53339740	9250	9250	9250	9250	0
336	20240717	130300	53339740	9250	9250	9250	9250	0
337	20240717	130200	53339740	9250	9250	9250	9250	0
338	20240717	130100	53339740	9250	9250	9250	9250	0
339	20240717	130000	53339740	9250	9250	9250	9250	0
340	20240717	125900	53339740	9250	9250	9250	9250	0
341	20240717	125800	53339740	9250	9250	9250	9250	0
342	20240717	125700	53339740	9250	9250	9250	9250	0
343	20240717	125600	53339740	9250	9250	9250	9250	0
344	20240717	125500	53339740	9250	9250	9250	9250	0
345	20240717	125400	53339740	9250	9250	9250	9250	0
346	20240717	125300	53339740	9250	9250	9250	9250	0
347	20240717	125200	53339740	9250	9250	9250	9250	0
348	20240717	125100	53339740	9250	9250	9250	9250	0
349	20240717	125000	53339740	9250	9250	9250	9250	0
350	20240717	124900	53339740	9250	9250	9250	9250	0
351	20240717	124800	53339740	9250	9250	9250	9250	0
352	20240717	124700	53339740	9250	9250	9250	9250	0
353	20240717	124600	53339740	9250	9250	9250	9250	0
354	20240717	124500	53339740	9250	9250	9250	9250	0
355	20240717	124400	53339740	9250	9250	9250	9250	0
356	20240717	124300	53339740	9250	9250	9250	9250	0
357	20240717	124200	53339740	9250	9250	9250	9250	0
358	20240717	124100	53339740	9250	9250	9250	9250	0
359	20240717	124000	53339740	9250	9250	9250	9250	99
360	20240717	123900	52423990	9270	9270	9270	9270	107
361	20240717	123800	51432100	9260	9260	9260	9260	0
362	20240717	123700	51432100	9260	9260	9260	9260	25
363	20240717	123600	51200600	9250	9250	9250	9250	201
364	20240717	123500	49341350	9200	9200	9200	9200	0
365	20240717	123400	49341350	9200	9200	9200	9200	92
366	20240717	123300	48494950	9200	9200	9200	9200	0
367	20240717	123200	48494950	9200	9200	9200	9200	0
368	20240717	123100	48494950	9200	9200	9200	9200	0
369	20240717	123000	48494950	9200	9200	9200	9200	0
370	20240717	122900	48494950	9200	9200	9200	9200	0
371	20240717	122800	48494950	9200	9200	9200	9200	0
372	20240717	122700	48494950	9200	9200	9200	9200	0
373	20240717	122600	48494950	9200	9200	9200	9200	0
374	20240717	122500	48494950	9200	9200	9200	9200	0
375	20240717	122400	48494950	9200	9200	9200	9200	0
376	20240717	122300	48494950	9200	9200	9200	9200	0
377	20240717	122200	48494950	9200	9210	9210	9200	501
378	20240717	122100	43882950	9230	9230	9230	9230	95
379	20240717	122000	43006100	9230	9230	9230	9230	0
380	20240717	121900	43006100	9230	9230	9230	9230	0
381	20240717	121800	43006100	9230	9230	9230	9230	0
382	20240717	121700	43006100	9230	9230	9230	9230	0
383	20240717	121600	43006100	9230	9230	9230	9230	0
384	20240717	121500	43006100	9230	9230	9230	9230	0
385	20240717	121400	43006100	9230	9230	9230	9230	0
386	20240717	121300	43006100	9230	9230	9230	9230	51
387	20240717	121200	42535370	9250	9250	9250	9250	0
388	20240717	121100	42535370	9250	9250	9250	9250	5
389	20240717	121000	42489120	9260	9260	9260	9260	0
390	20240717	120900	42489120	9260	9260	9260	9260	0
391	20240717	120800	42489120	9260	9260	9260	9260	0
392	20240717	120700	42489120	9260	9260	9260	9260	0
393	20240717	120600	42489120	9260	9260	9260	9260	0
394	20240717	120500	42489120	9260	9260	9260	9260	0
395	20240717	120400	42489120	9260	9260	9260	9260	4
396	20240717	120300	42452080	9270	9270	9270	9270	0
397	20240717	120200	42452080	9270	9270	9270	9270	0
398	20240717	120100	42452080	9270	9270	9270	9270	3
399	20240717	120000	42424270	9260	9260	9260	9260	0
400	20240717	115900	42424270	9260	9260	9260	9260	0
401	20240717	115800	42424270	9260	9260	9260	9260	0
402	20240717	115700	42424270	9260	9260	9260	9260	0
403	20240717	115600	42424270	9260	9260	9260	9260	0
404	20240717	115500	42424270	9260	9260	9260	9260	0
405	20240717	115400	42424270	9260	9260	9260	9260	0
406	20240717	115300	42424270	9260	9260	9260	9260	0
407	20240717	115200	42424270	9260	9260	9260	9260	0
408	20240717	115100	42424270	9260	9270	9270	9260	6
409	20240717	115000	42368660	9280	9280	9280	9280	0
410	20240717	114900	42368660	9280	9280	9280	9280	0
411	20240717	114800	42368660	9280	9280	9280	9280	0
412	20240717	114700	42368660	9280	9280	9280	9280	0
413	20240717	114600	42368660	9280	9280	9280	9280	0
414	20240717	114500	42368660	9280	9280	9280	9280	0
415	20240717	114400	42368660	9280	9280	9280	9280	0
416	20240717	114300	42368660	9280	9280	9280	9280	0
417	20240717	114200	42368660	9280	9280	9280	9280	0
418	20240717	114100	42368660	9280	9280	9280	9280	0
419	20240717	114000	42368660	9280	9280	9280	9280	0
420	20240717	113900	42368660	9280	9280	9280	9280	0
421	20240717	113800	42368660	9280	9280	9280	9280	0
422	20240717	113700	42368660	9280	9280	9280	9280	0
423	20240717	113600	42368660	9280	9280	9280	9280	0
424	20240717	113500	42368660	9280	9280	9280	9280	0
425	20240717	113400	42368660	9280	9280	9280	9280	0
426	20240717	113300	42368660	9280	9280	9280	9280	0
427	20240717	113200	42368660	9280	9280	9280	9280	1
428	20240717	113100	42359380	9280	9280	9280	9280	0
429	20240717	113000	42359380	9280	9270	9280	9270	5
430	20240717	112900	42312990	9240	9240	9240	9240	0
431	20240717	112800	42312990	9240	9240	9240	9240	0
432	20240717	112700	42312990	9240	9240	9240	9240	10
433	20240717	112600	42220590	9280	9280	9280	9280	1
434	20240717	112500	42211310	9240	9240	9240	9240	0
435	20240717	112400	42211310	9240	9240	9240	9240	0
436	20240717	112300	42211310	9240	9240	9240	9240	0
437	20240717	112200	42211310	9240	9240	9240	9240	0
438	20240717	112100	42211310	9240	9240	9240	9240	0
439	20240717	112000	42211310	9240	9270	9270	9230	24
440	20240717	111900	41989300	9230	9260	9270	9220	8
441	20240717	111800	41915330	9220	9230	9260	9210	102
442	20240717	111700	40973890	9240	9280	9280	9240	116
443	20240717	111600	39897610	9280	9280	9280	9280	1
444	20240717	111500	39888330	9280	9280	9280	9240	7
445	20240717	111400	39823490	9240	9270	9280	9240	6
446	20240717	111300	39767950	9240	9240	9240	9240	0
447	20240717	111200	39767950	9240	9270	9270	9240	6
448	20240717	111100	39712420	9240	9270	9270	9240	2
449	20240717	111000	39693910	9240	9270	9270	9240	2
450	20240717	110900	39675400	9240	9280	9280	9240	2
451	20240717	110800	39656880	9240	9240	9240	9240	0
452	20240717	110700	39656880	9240	9240	9270	9240	3
453	20240717	110600	39629130	9240	9280	9280	9240	6
454	20240717	110500	39573570	9240	9240	9240	9240	0
455	20240717	110400	39573570	9240	9240	9270	9240	11
456	20240717	110300	39471840	9240	9240	9240	9240	0
457	20240717	110200	39471840	9240	9280	9280	9240	2
458	20240717	110100	39453320	9240	9270	9270	9240	2
459	20240717	110000	39434810	9240	9280	9280	9240	6
460	20240717	105900	39379260	9240	9270	9280	9240	6
461	20240717	105800	39323660	9270	9280	9280	9240	468
462	20240717	105700	34981880	9240	9240	9280	9240	3
463	20240717	105600	34954120	9280	9270	9280	9240	3
464	20240717	105500	34926330	9280	9230	9280	9230	233
465	20240717	105400	32766820	9230	9230	9230	9230	0
466	20240717	105300	32766820	9230	9230	9230	9230	0
467	20240717	105200	32766820	9230	9210	9230	9210	77
468	20240717	105100	32056290	9220	9210	9220	9210	13
469	20240717	105000	31936500	9210	9200	9220	9200	46
470	20240717	104900	31513140	9200	9200	9200	9200	458
471	20240717	104800	27299540	9190	9190	9190	9190	0
472	20240717	104700	27299540	9190	9190	9190	9190	0
473	20240717	104600	27299540	9190	9190	9190	9190	0
474	20240717	104500	27299540	9190	9190	9190	9190	1
475	20240717	104400	27290350	9200	9200	9200	9200	0
476	20240717	104300	27290350	9200	9200	9200	9200	0
477	20240717	104200	27290350	9200	9200	9200	9180	3
478	20240717	104100	27262770	9180	9200	9200	9180	12
479	20240717	104000	27152490	9180	9180	9190	9180	52
480	20240717	103900	26674680	9190	9190	9190	9180	7
481	20240717	103800	26610370	9190	9180	9190	9180	58
482	20240717	103700	26077410	9190	9180	9190	9180	12
483	20240717	103600	25967190	9190	9190	9190	9180	7
484	20240717	103500	25902890	9180	9180	9180	9180	0
485	20240717	103400	25902890	9180	9180	9180	9180	0
486	20240717	103300	25902890	9180	9180	9180	9180	0
487	20240717	103200	25902890	9180	9180	9190	9180	16
488	20240717	103100	25755980	9180	9190	9190	9180	12
489	20240717	103000	25645760	9180	9180	9190	9180	92
490	20240717	102900	24801150	9180	9180	9180	9180	0
491	20240717	102800	24801150	9180	9180	9180	9180	0
492	20240717	102700	24801150	9180	9180	9180	9180	0
493	20240717	102600	24801150	9180	9180	9180	9180	0
494	20240717	102500	24801150	9180	9180	9180	9180	0
495	20240717	102400	24801150	9180	9180	9180	9180	0
496	20240717	102300	24801150	9180	9180	9180	9180	0
497	20240717	102200	24801150	9180	9180	9180	9180	0
498	20240717	102100	24801150	9180	9180	9180	9180	0
499	20240717	102000	24801150	9180	9180	9180	9160	15
500	20240717	101900	24663540	9160	9160	9180	9160	9
501	20240717	101800	24581020	9180	9160	9180	9160	16
502	20240717	101700	24434290	9180	9180	9180	9150	19
503	20240717	101600	24260170	9150	9180	9180	9150	16
504	20240717	101500	24113560	9150	9150	9150	9150	0
505	20240717	101400	24113560	9150	9150	9150	9150	0
506	20240717	101300	24113560	9150	9150	9150	9150	0
507	20240717	101200	24113560	9150	9150	9150	9150	0
508	20240717	101100	24113560	9150	9150	9150	9150	77
509	20240717	101000	23409010	9160	9160	9160	9160	0
510	20240717	100900	23409010	9160	9160	9160	9160	0
511	20240717	100800	23409010	9160	9160	9160	9160	0
512	20240717	100700	23409010	9160	9160	9160	9160	11
513	20240717	100600	23308250	9160	9160	9160	9160	0
514	20240717	100500	23308250	9160	9160	9160	9160	0
515	20240717	100400	23308250	9160	9160	9160	9160	0
516	20240717	100300	23308250	9160	9160	9160	9160	0
517	20240717	100200	23308250	9160	9160	9160	9160	0
518	20240717	100100	23308250	9160	9160	9160	9160	0
519	20240717	100000	23308250	9160	9160	9160	9160	255
520	20240717	095900	20972450	9170	9170	9170	9170	50
521	20240717	095800	20513950	9180	9160	9190	9160	59
522	20240717	095700	19972340	9190	9160	9190	9160	10
523	20240717	095600	19880590	9190	9180	9190	9160	13
524	20240717	095500	19761350	9150	9150	9190	9150	116
525	20240717	095400	18695700	9180	9150	9180	9150	10
526	20240717	095300	18604090	9150	9150	9150	9150	1012
527	20240717	095200	9344290	9170	9170	9170	9170	0
528	20240717	095100	9344290	9170	9170	9170	9170	0
529	20240717	095000	9344290	9170	9170	9170	9170	0
530	20240717	094900	9344290	9170	9160	9170	9160	4
531	20240717	094800	9307630	9170	9160	9170	9160	12
532	20240717	094700	9197610	9170	9160	9170	9160	16
533	20240717	094600	9050900	9170	9160	9170	9140	15
534	20240717	094500	8913590	9140	9150	9160	9140	7
535	20240717	094400	8849530	9160	9160	9160	9160	0
536	20240717	094300	8849530	9160	9160	9160	9160	0
537	20240717	094200	8849530	9160	9160	9160	9160	1
538	20240717	094100	8840370	9170	9170	9170	9140	7
539	20240717	094000	8776270	9140	9170	9170	9140	17
540	20240717	093900	8620590	9140	9170	9170	9140	23
541	20240717	093800	8409890	9140	9140	9170	9140	13
542	20240717	093700	8290890	9170	9140	9170	9140	10
543	20240717	093600	8199340	9170	9170	9170	9140	11
544	20240717	093500	8098620	9140	9170	9170	9140	16
545	20240717	093400	7952160	9140	9170	9170	9140	2
546	20240717	093300	7933850	9140	9170	9170	9140	4
547	20240717	093200	7897230	9140	9170	9170	9140	30
548	20240717	093100	7622190	9170	9170	9170	9170	0
549	20240717	093000	7622190	9170	9140	9170	9140	75
550	20240717	092900	6934840	9150	9150	9150	9150	0
551	20240717	092800	6934840	9150	9130	9150	9130	58
552	20240717	092700	6405280	9140	9140	9140	9140	91
553	20240717	092600	5573540	9140	9140	9140	9140	8
554	20240717	092500	5500420	9140	9140	9140	9140	0
555	20240717	092400	5500420	9140	9140	9140	9140	1
556	20240717	092300	5491280	9150	9140	9150	9140	101
557	20240717	092200	4568130	9140	9140	9140	9140	76
558	20240717	092100	3873490	9130	9130	9130	9130	0
559	20240717	092000	3873490	9130	9130	9130	9130	0
560	20240717	091900	3873490	9130	9130	9130	9130	1
561	20240717	091800	3864360	9140	9110	9140	9110	6
562	20240717	091700	3809590	9130	9090	9130	9090	4
563	20240717	091600	3773140	9130	9090	9130	9090	2
564	20240717	091500	3754920	9080	9080	9080	9080	0
565	20240717	091400	3754920	9080	9080	9080	9080	37
566	20240717	091300	3418960	9080	9120	9120	9080	300
567	20240717	091200	692840	9120	9120	9120	9120	0
568	20240717	091100	692840	9120	9120	9120	9120	0
569	20240717	091000	692840	9120	9120	9120	9120	32
570	20240717	090900	401000	9120	9120	9120	9120	36
571	20240717	090800	72680	9080	9080	9080	9080	0
572	20240717	090700	72680	9080	9080	9080	9080	0
573	20240717	090600	72680	9080	9080	9080	9080	0
574	20240717	090500	72680	9080	9080	9080	9080	0
575	20240717	090400	72680	9080	9080	9080	9080	0
576	20240717	090300	72680	9080	9080	9080	9080	0
577	20240717	090200	72680	9080	9080	9080	9080	0
578	20240717	090100	72680	9080	9080	9080	9080	0
579	20240717	090000	72680	9080	9120	9120	9080	8