KissMeData/004250/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	184300	184977020	4665	4665	4665	4665	949
3	20240705	184200	184977020	4665	4665	4665	4665	0
4	20240705	184100	184977020	4665	4665	4665	4665	0
5	20240705	184000	184977020	4665	4665	4665	4665	0
6	20240705	183900	184977020	4665	4665	4665	4665	0
7	20240705	183800	184977020	4665	4665	4665	4665	0
8	20240705	183700	184977020	4665	4665	4665	4665	0
9	20240705	183600	184977020	4665	4665	4665	4665	0
10	20240705	183500	184977020	4665	4665	4665	4665	0
11	20240705	183400	184977020	4665	4665	4665	4665	0
12	20240705	183300	184977020	4665	4665	4665	4665	0
13	20240705	183200	184977020	4665	4665	4665	4665	0
14	20240705	183100	184977020	4665	4665	4665	4665	0
15	20240705	183000	184977020	4665	4665	4665	4665	0
16	20240705	182900	184977020	4665	4665	4665	4665	0
17	20240705	182800	184977020	4665	4665	4665	4665	0
18	20240705	182700	184977020	4665	4665	4665	4665	0
19	20240705	182600	184977020	4665	4665	4665	4665	0
20	20240705	182500	184977020	4665	4665	4665	4665	0
21	20240705	182400	184977020	4665	4665	4665	4665	0
22	20240705	182300	184977020	4665	4665	4665	4665	0
23	20240705	182200	184977020	4665	4665	4665	4665	0
24	20240705	182100	184977020	4665	4665	4665	4665	0
25	20240705	182000	184977020	4665	4665	4665	4665	0
26	20240705	181900	184977020	4665	4665	4665	4665	0
27	20240705	181800	184977020	4665	4665	4665	4665	0
28	20240705	181700	184977020	4665	4665	4665	4665	0
29	20240705	181600	184977020	4665	4665	4665	4665	0
30	20240705	181500	184977020	4665	4665	4665	4665	0
31	20240705	181400	184977020	4665	4665	4665	4665	0
32	20240705	181300	184977020	4665	4665	4665	4665	949
33	20240705	181200	184977020	4665	4665	4665	4665	0
34	20240705	181100	184977020	4665	4665	4665	4665	0
35	20240705	181000	184977020	4665	4665	4665	4665	0
36	20240705	180900	184977020	4665	4665	4665	4665	0
37	20240705	180800	184977020	4665	4665	4665	4665	0
38	20240705	180700	184977020	4665	4665	4665	4665	0
39	20240705	180600	184977020	4665	4665	4665	4665	0
40	20240705	180500	184977020	4665	4665	4665	4665	0
41	20240705	180400	184977020	4665	4665	4665	4665	0
42	20240705	180300	184977020	4665	4665	4665	4665	0
43	20240705	180200	184977020	4665	4665	4665	4665	0
44	20240705	180100	184977020	4665	4665	4665	4665	0
45	20240705	180000	184977020	4665	4665	4665	4665	0
46	20240705	175900	184977020	4665	4665	4665	4665	0
47	20240705	175800	184977020	4665	4665	4665	4665	0
48	20240705	175700	184977020	4665	4665	4665	4665	0
49	20240705	175600	184977020	4665	4665	4665	4665	0
50	20240705	175500	184977020	4665	4665	4665	4665	0
51	20240705	175400	184977020	4665	4665	4665	4665	0
52	20240705	175300	184977020	4665	4665	4665	4665	0
53	20240705	175200	184977020	4665	4665	4665	4665	0
54	20240705	175100	184977020	4665	4665	4665	4665	0
55	20240705	175000	184977020	4665	4665	4665	4665	0
56	20240705	174900	184977020	4665	4665	4665	4665	0
57	20240705	174800	184977020	4665	4665	4665	4665	0
58	20240705	174700	184977020	4665	4665	4665	4665	0
59	20240705	174600	184977020	4665	4665	4665	4665	0
60	20240705	174500	184977020	4665	4665	4665	4665	0
61	20240705	174400	184977020	4665	4665	4665	4665	0
62	20240705	174300	184977020	4665	4665	4665	4665	949
63	20240705	174200	184977020	4665	4665	4665	4665	0
64	20240705	174100	184977020	4665	4665	4665	4665	0
65	20240705	174000	184977020	4665	4665	4665	4665	0
66	20240705	173900	184977020	4665	4665	4665	4665	0
67	20240705	173800	184977020	4665	4665	4665	4665	0
68	20240705	173700	184977020	4665	4665	4665	4665	0
69	20240705	173600	184977020	4665	4665	4665	4665	0
70	20240705	173500	184977020	4665	4665	4665	4665	0
71	20240705	173400	184977020	4665	4665	4665	4665	0
72	20240705	173300	184977020	4665	4665	4665	4665	0
73	20240705	173200	184977020	4665	4665	4665	4665	0
74	20240705	173100	184977020	4665	4665	4665	4665	0
75	20240705	173000	184977020	4665	4665	4665	4665	0
76	20240705	172900	184977020	4665	4665	4665	4665	0
77	20240705	172800	184977020	4665	4665	4665	4665	0
78	20240705	172700	184977020	4665	4665	4665	4665	0
79	20240705	172600	184977020	4665	4665	4665	4665	0
80	20240705	172500	184977020	4665	4665	4665	4665	0
81	20240705	172400	184977020	4665	4665	4665	4665	0
82	20240705	172300	184977020	4665	4665	4665	4665	0
83	20240705	172200	184977020	4665	4665	4665	4665	0
84	20240705	172100	184977020	4665	4665	4665	4665	0
85	20240705	172000	184977020	4665	4665	4665	4665	0
86	20240705	171900	184977020	4665	4665	4665	4665	0
87	20240705	171800	184977020	4665	4665	4665	4665	0
88	20240705	171700	184977020	4665	4665	4665	4665	0
89	20240705	171600	184977020	4665	4665	4665	4665	0
90	20240705	171500	184977020	4665	4665	4665	4665	0
91	20240705	171400	184977020	4665	4665	4665	4665	0
92	20240705	171300	184977020	4665	4665	4665	4665	949
93	20240705	171200	184977020	4665	4665	4665	4665	0
94	20240705	171100	184977020	4665	4665	4665	4665	0
95	20240705	171000	184977020	4665	4665	4665	4665	0
96	20240705	170900	184977020	4665	4665	4665	4665	0
97	20240705	170800	184977020	4665	4665	4665	4665	0
98	20240705	170700	184977020	4665	4665	4665	4665	0
99	20240705	170600	184977020	4665	4665	4665	4665	0
100	20240705	170500	184977020	4665	4665	4665	4665	0
101	20240705	170400	184977020	4665	4665	4665	4665	0
102	20240705	170300	184977020	4665	4665	4665	4665	0
103	20240705	170200	184977020	4665	4665	4665	4665	0
104	20240705	170100	184977020	4665	4665	4665	4665	0
105	20240705	170000	184977020	4665	4665	4665	4665	0
106	20240705	165900	184977020	4665	4665	4665	4665	0
107	20240705	165800	184977020	4665	4665	4665	4665	0
108	20240705	165700	184977020	4665	4665	4665	4665	0
109	20240705	165600	184977020	4665	4665	4665	4665	0
110	20240705	165500	184977020	4665	4665	4665	4665	0
111	20240705	165400	184977020	4665	4665	4665	4665	0
112	20240705	165300	184977020	4665	4665	4665	4665	0
113	20240705	165200	184977020	4665	4665	4665	4665	0
114	20240705	165100	184977020	4665	4665	4665	4665	0
115	20240705	165000	184977020	4665	4665	4665	4665	0
116	20240705	164900	184977020	4665	4665	4665	4665	0
117	20240705	164800	184977020	4665	4665	4665	4665	0
118	20240705	164700	184977020	4665	4665	4665	4665	0
119	20240705	164600	184977020	4665	4665	4665	4665	0
120	20240705	164500	184977020	4665	4665	4665	4665	0
121	20240705	164400	184977020	4665	4665	4665	4665	0
122	20240705	164300	184977020	4665	4665	4665	4665	949
123	20240705	164200	184977020	4665	4665	4665	4665	0
124	20240705	164100	184977020	4665	4665	4665	4665	0
125	20240705	164000	184977020	4665	4665	4665	4665	0
126	20240705	163900	184977020	4665	4665	4665	4665	0
127	20240705	163800	184977020	4665	4665	4665	4665	0
128	20240705	163700	184977020	4665	4665	4665	4665	0
129	20240705	163600	184977020	4665	4665	4665	4665	0
130	20240705	163500	184977020	4665	4665	4665	4665	0
131	20240705	163400	184977020	4665	4665	4665	4665	0
132	20240705	163300	184977020	4665	4665	4665	4665	0
133	20240705	163200	184977020	4665	4665	4665	4665	0
134	20240705	163100	184977020	4665	4665	4665	4665	0
135	20240705	163000	184977020	4665	4665	4665	4665	0
136	20240705	162900	184977020	4665	4665	4665	4665	0
137	20240705	162800	184977020	4665	4665	4665	4665	0
138	20240705	162700	184977020	4665	4665	4665	4665	0
139	20240705	162600	184977020	4665	4665	4665	4665	0
140	20240705	162500	184977020	4665	4665	4665	4665	0
141	20240705	162400	184977020	4665	4665	4665	4665	0
142	20240705	162300	184977020	4665	4665	4665	4665	0
143	20240705	162200	184977020	4665	4665	4665	4665	0
144	20240705	162100	184977020	4665	4665	4665	4665	0
145	20240705	162000	184977020	4665	4665	4665	4665	0
146	20240705	161900	184977020	4665	4665	4665	4665	0
147	20240705	161800	184977020	4665	4665	4665	4665	0
148	20240705	161700	184977020	4665	4665	4665	4665	0
149	20240705	161600	184977020	4665	4665	4665	4665	0
150	20240705	161500	184977020	4665	4665	4665	4665	0
151	20240705	161400	184977020	4665	4665	4665	4665	0
152	20240705	161300	184977020	4665	4665	4665	4665	949
153	20240705	161200	184977020	4665	4665	4665	4665	0
154	20240705	161100	184977020	4665	4665	4665	4665	0
155	20240705	161000	184977020	4665	4665	4665	4665	0
156	20240705	160900	184977020	4665	4665	4665	4665	0
157	20240705	160800	184977020	4665	4665	4665	4665	0
158	20240705	160700	184977020	4665	4665	4665	4665	0
159	20240705	160600	184977020	4665	4665	4665	4665	0
160	20240705	160500	184977020	4665	4665	4665	4665	0
161	20240705	160400	184977020	4665	4665	4665	4665	0
162	20240705	160300	184977020	4665	4665	4665	4665	0
163	20240705	160200	184977020	4665	4665	4665	4665	0
164	20240705	160100	184977020	4665	4665	4665	4665	0
165	20240705	160000	184977020	4665	4665	4665	4665	0
166	20240705	155900	184977020	4665	4665	4665	4665	0
167	20240705	155800	184977020	4665	4665	4665	4665	0
168	20240705	155700	184977020	4665	4665	4665	4665	0
169	20240705	155600	184977020	4665	4665	4665	4665	0
170	20240705	155500	184977020	4665	4665	4665	4665	0
171	20240705	155400	184977020	4665	4665	4665	4665	0
172	20240705	155300	184977020	4665	4665	4665	4665	0
173	20240705	155200	184977020	4665	4665	4665	4665	0
174	20240705	155100	184977020	4665	4665	4665	4665	0
175	20240705	155000	184977020	4665	4665	4665	4665	0
176	20240705	154900	184977020	4665	4665	4665	4665	0
177	20240705	154800	184977020	4665	4665	4665	4665	0
178	20240705	154700	184977020	4665	4665	4665	4665	0
179	20240705	154600	184977020	4665	4665	4665	4665	0
180	20240705	154500	184977020	4665	4665	4665	4665	0
181	20240705	154400	184977020	4665	4665	4665	4665	0
182	20240705	154300	184977020	4665	4665	4665	4665	949
183	20240705	154200	184977020	4665	4665	4665	4665	0
184	20240705	154100	184977020	4665	4665	4665	4665	0
185	20240705	154000	184977020	4665	4665	4665	4665	0
186	20240705	153900	184977020	4665	4665	4665	4665	0
187	20240705	153800	184977020	4665	4665	4665	4665	0
188	20240705	153700	184977020	4665	4665	4665	4665	0
189	20240705	153600	184977020	4665	4665	4665	4665	0
190	20240705	153500	184977020	4665	4665	4665	4665	0
191	20240705	153400	184977020	4665	4665	4665	4665	0
192	20240705	153300	184977020	4665	4665	4665	4665	0
193	20240705	153200	184977020	4665	4665	4665	4665	0
194	20240705	153100	184977020	4665	4665	4665	4665	0
195	20240705	153000	184977020	4665	4665	4665	4665	949
196	20240705	152900	180549935	4645	4645	4645	4645	0
197	20240705	152800	180549935	4645	4645	4645	4645	0
198	20240705	152700	180549935	4645	4645	4645	4645	0
199	20240705	152600	180549935	4645	4645	4645	4645	0
200	20240705	152500	180549935	4645	4645	4645	4645	0
201	20240705	152400	180549935	4645	4645	4645	4645	0
202	20240705	152300	180549935	4645	4645	4645	4645	0
203	20240705	152200	180549935	4645	4645	4645	4645	0
204	20240705	152100	180549935	4645	4645	4645	4645	0
205	20240705	152000	180549935	4645	4645	4645	4645	0
206	20240705	151900	180549935	4645	4645	4645	4640	147
207	20240705	151800	179867620	4660	4660	4660	4660	1
208	20240705	151700	179862960	4660	4660	4660	4660	11
209	20240705	151600	179811700	4655	4645	4660	4645	7
210	20240705	151500	179779160	4660	4640	4660	4640	457
211	20240705	151400	177656615	4645	4640	4645	4640	65
212	20240705	151300	177354940	4645	4645	4645	4645	23
213	20240705	151200	177248105	4645	4645	4645	4645	62
214	20240705	151100	176960115	4665	4665	4665	4665	0
215	20240705	151000	176960115	4665	4660	4665	4660	206
216	20240705	150900	176000125	4660	4660	4660	4660	2
217	20240705	150800	175990805	4660	4660	4660	4660	1
218	20240705	150700	175986145	4640	4640	4640	4640	0
219	20240705	150600	175986145	4640	4640	4640	4640	0
220	20240705	150500	175986145	4640	4640	4640	4640	40
221	20240705	150400	175800545	4660	4660	4660	4660	0
222	20240705	150300	175800545	4660	4660	4660	4660	0
223	20240705	150200	175800545	4660	4660	4660	4660	1
224	20240705	150100	175795885	4660	4660	4660	4660	0
225	20240705	150000	175795885	4660	4660	4660	4660	0
226	20240705	145900	175795885	4660	4660	4660	4660	0
227	20240705	145800	175795885	4660	4660	4660	4660	0
228	20240705	145700	175795885	4660	4660	4660	4660	21
229	20240705	145600	175698025	4665	4665	4665	4665	1
230	20240705	145500	175693360	4640	4645	4665	4640	17
231	20240705	145400	175614445	4640	4645	4645	4640	11
232	20240705	145300	175563395	4665	4640	4665	4640	14
233	20240705	145200	175498360	4665	4640	4665	4640	17
234	20240705	145100	175419405	4665	4640	4665	4640	13
235	20240705	145000	175358970	4665	4640	4665	4640	17
236	20240705	144900	175279990	4665	4640	4665	4640	7
237	20240705	144800	175247410	4665	4640	4665	4640	66
238	20240705	144700	174941020	4665	4665	4665	4640	20
239	20240705	144600	174847945	4665	4645	4665	4640	15
240	20240705	144500	174778230	4665	4650	4665	4650	15
241	20240705	144400	174708435	4665	4650	4665	4640	16
242	20240705	144300	174634000	4665	4665	4665	4665	2
243	20240705	144200	174624670	4665	4640	4665	4640	14
244	20240705	144100	174559685	4665	4640	4665	4640	13
245	20240705	144000	174499315	4665	4665	4665	4635	20
246	20240705	143900	174406390	4665	4635	4665	4635	56
247	20240705	143800	174145510	4665	4640	4665	4640	522
248	20240705	143700	171723405	4645	4645	4645	4645	2
249	20240705	143600	171714115	4640	4640	4640	4640	261
250	20240705	143500	170503075	4645	4650	4650	4645	20
251	20240705	143400	170410165	4670	4670	4670	4670	109
252	20240705	143300	169901135	4670	4640	4670	4640	22
253	20240705	143200	169799025	4670	4670	4670	4670	1
254	20240705	143100	169794355	4670	4670	4670	4670	1
255	20240705	143000	169789685	4640	4640	4640	4640	21
256	20240705	142900	169692245	4665	4655	4665	4655	823
257	20240705	142800	165857150	4640	4640	4640	4640	21
258	20240705	142700	165759710	4655	4655	4655	4655	1
259	20240705	142600	165755055	4640	4640	4640	4640	500
260	20240705	142500	163435055	4640	4655	4655	4640	32
261	20240705	142400	163286545	4655	4655	4655	4655	2
262	20240705	142300	163277235	4655	4640	4655	4640	22
263	20240705	142200	163175140	4655	4655	4655	4655	1
264	20240705	142100	163170485	4635	4635	4635	4635	20
265	20240705	142000	163077785	4635	4640	4640	4635	300
266	20240705	141900	161686620	4640	4640	4640	4640	40
267	20240705	141800	161501020	4640	4640	4640	4640	23
268	20240705	141700	161394300	4640	4640	4640	4640	0
269	20240705	141600	161394300	4640	4645	4645	4640	65
270	20240705	141500	161092555	4645	4645	4645	4645	0
271	20240705	141400	161092555	4645	4645	4645	4645	15
272	20240705	141300	161022880	4645	4645	4645	4645	6
273	20240705	141200	160995010	4645	4645	4645	4645	0
274	20240705	141100	160995010	4645	4645	4645	4645	21
275	20240705	141000	160897465	4640	4640	4640	4640	0
276	20240705	140900	160897465	4640	4640	4640	4640	21
277	20240705	140800	160800025	4640	4640	4640	4640	0
278	20240705	140700	160800025	4640	4640	4640	4640	0
279	20240705	140600	160800025	4640	4640	4640	4640	20
280	20240705	140500	160707225	4665	4665	4665	4665	5
281	20240705	140400	160683900	4655	4640	4655	4640	42
282	20240705	140300	160488720	4635	4635	4635	4635	0
283	20240705	140200	160488720	4635	4635	4635	4635	20
284	20240705	140100	160396020	4640	4640	4640	4640	0
285	20240705	140000	160396020	4640	4650	4650	4640	267
286	20240705	135900	159155780	4650	4655	4655	4650	16
287	20240705	135800	159081375	4665	4665	4665	4665	0
288	20240705	135700	159081375	4665	4640	4665	4640	21
289	20240705	135600	158983910	4640	4640	4640	4640	52
290	20240705	135500	158742630	4670	4635	4670	4635	111
291	20240705	135400	158224295	4635	4640	4645	4635	387
292	20240705	135300	156428220	4640	4640	4640	4640	500
293	20240705	135200	154108220	4635	4635	4635	4635	21
294	20240705	135100	154010885	4635	4635	4635	4635	0
295	20240705	135000	154010885	4635	4635	4635	4635	61
296	20240705	134900	153728150	4635	4635	4635	4635	0
297	20240705	134800	153728150	4635	4635	4635	4635	0
298	20240705	134700	153728150	4635	4635	4635	4635	20
299	20240705	134600	153635450	4635	4635	4635	4635	0
300	20240705	134500	153635450	4635	4635	4635	4635	21
301	20240705	134400	153538115	4635	4635	4635	4635	0
302	20240705	134300	153538115	4635	4635	4635	4635	0
303	20240705	134200	153538115	4635	4635	4635	4635	20
304	20240705	134100	153445415	4630	4630	4630	4630	0
305	20240705	134000	153445415	4630	4630	4630	4630	21
306	20240705	133900	153348185	4640	4640	4640	4640	1
307	20240705	133800	153343545	4640	4630	4640	4630	23
308	20240705	133700	153237045	4640	4640	4640	4640	0
309	20240705	133600	153237045	4640	4630	4640	4630	10
310	20240705	133500	153190735	4630	4635	4635	4630	204
311	20240705	133400	152245290	4635	4635	4635	4635	16
312	20240705	133300	152171130	4635	4635	4635	4635	25
313	20240705	133200	152055255	4635	4630	4635	4630	621
314	20240705	133100	149179615	4630	4630	4630	4630	23
315	20240705	133000	149073125	4630	4630	4630	4630	6
316	20240705	132900	149045345	4630	4630	4630	4630	2
317	20240705	132800	149036085	4630	4635	4640	4630	30
318	20240705	132700	148897110	4630	4630	4630	4630	0
319	20240705	132600	148897110	4630	4635	4635	4630	17
320	20240705	132500	148818395	4640	4640	4640	4640	0
321	20240705	132400	148818395	4640	4640	4640	4640	0
322	20240705	132300	148818395	4640	4630	4640	4630	21
323	20240705	132200	148721155	4640	4640	4640	4640	1
324	20240705	132100	148716515	4630	4630	4630	4630	21
325	20240705	132000	148619285	4640	4635	4640	4635	647
326	20240705	131900	145618545	4635	4635	4635	4635	1352
327	20240705	131800	139352025	4635	4635	4635	4635	0
328	20240705	131700	139352025	4635	4635	4635	4635	0
329	20240705	131600	139352025	4635	4635	4635	4635	21
330	20240705	131500	139254690	4640	4640	4640	4640	28
331	20240705	131400	139124770	4640	4640	4640	4640	320
332	20240705	131300	137639970	4645	4645	4645	4645	6
333	20240705	131200	137612100	4645	4645	4645	4645	174
334	20240705	131100	136803870	4645	4645	4645	4645	22
335	20240705	131000	136701680	4645	4645	4645	4645	0
336	20240705	130900	136701680	4645	4655	4655	4645	21
337	20240705	130800	136604095	4650	4650	4650	4650	40
338	20240705	130700	136418095	4645	4645	4645	4645	21
339	20240705	130600	136320550	4645	4645	4645	4645	10
340	20240705	130500	136274100	4645	4645	4645	4645	0
341	20240705	130400	136274100	4645	4645	4645	4645	25
342	20240705	130300	136157975	4640	4640	4640	4640	80
343	20240705	130200	135786775	4655	4640	4655	4640	21
344	20240705	130100	135689320	4655	4655	4655	4655	0
345	20240705	130000	135689320	4655	4655	4655	4655	15
346	20240705	125900	135619495	4670	4670	4670	4670	30
347	20240705	125800	135479395	4670	4670	4670	4670	0
348	20240705	125700	135479395	4670	4670	4670	4670	0
349	20240705	125600	135479395	4670	4670	4670	4670	18
350	20240705	125500	135395335	4670	4670	4670	4670	0
351	20240705	125400	135395335	4670	4670	4670	4670	1640
352	20240705	125300	127736535	4670	4655	4670	4655	327
353	20240705	125200	126210015	4655	4655	4655	4655	0
354	20240705	125100	126210015	4655	4660	4660	4655	27
355	20240705	125000	126084280	4660	4660	4660	4660	0
356	20240705	124900	126084280	4660	4660	4660	4660	54
357	20240705	124800	125832640	4660	4660	4660	4660	700
358	20240705	124700	122570640	4655	4645	4655	4645	617
359	20240705	124600	119701470	4640	4640	4640	4640	0
360	20240705	124500	119701470	4640	4640	4640	4640	199
361	20240705	124400	118778110	4640	4640	4640	4640	5
362	20240705	124300	118754910	4640	4640	4640	4640	100
363	20240705	124200	118290910	4650	4650	4650	4650	0
364	20240705	124100	118290910	4650	4650	4650	4650	1
365	20240705	124000	118286260	4635	4635	4635	4635	0
366	20240705	123900	118286260	4635	4635	4635	4635	0
367	20240705	123800	118286260	4635	4635	4635	4635	0
368	20240705	123700	118286260	4635	4640	4645	4635	3064
369	20240705	123600	104065230	4645	4645	4645	4645	0
370	20240705	123500	104065230	4645	4645	4645	4645	0
371	20240705	123400	104065230	4645	4645	4645	4645	0
372	20240705	123300	104065230	4645	4645	4645	4645	6
373	20240705	123200	104037360	4645	4645	4645	4645	2
374	20240705	123100	104028070	4650	4650	4650	4650	0
375	20240705	123000	104028070	4650	4650	4650	4650	1
376	20240705	122900	104023420	4640	4640	4640	4640	0
377	20240705	122800	104023420	4640	4650	4650	4640	401
378	20240705	122700	102161865	4645	4650	4650	4645	270
379	20240705	122600	100907710	4650	4645	4650	4645	19
380	20240705	122500	100819445	4650	4650	4650	4650	1
381	20240705	122400	100814795	4645	4645	4645	4645	420
382	20240705	122300	98863895	4650	4650	4650	4650	20
383	20240705	122200	98770895	4650	4645	4650	4645	136
384	20240705	122100	98138865	4650	4650	4650	4650	0
385	20240705	122000	98138865	4650	4650	4650	4650	0
386	20240705	121900	98138865	4650	4650	4650	4650	0
387	20240705	121800	98138865	4650	4650	4650	4650	111
388	20240705	121700	97622715	4655	4655	4655	4655	0
389	20240705	121600	97622715	4655	4655	4655	4655	0
390	20240705	121500	97622715	4655	4655	4655	4655	0
391	20240705	121400	97622715	4655	4655	4655	4655	0
392	20240705	121300	97622715	4655	4655	4655	4655	45
393	20240705	121200	97413240	4655	4655	4655	4655	0
394	20240705	121100	97413240	4655	4655	4655	4655	1
395	20240705	121000	97408585	4650	4650	4650	4650	0
396	20240705	120900	97408585	4650	4650	4650	4650	1147
397	20240705	120800	92075035	4655	4655	4655	4655	0
398	20240705	120700	92075035	4655	4655	4655	4655	0
399	20240705	120600	92075035	4655	4655	4655	4655	0
400	20240705	120500	92075035	4655	4655	4655	4655	0
401	20240705	120400	92075035	4655	4655	4655	4655	0
402	20240705	120300	92075035	4655	4655	4655	4655	0
403	20240705	120200	92075035	4655	4655	4655	4655	6
404	20240705	120100	92047105	4655	4655	4655	4655	10
405	20240705	120000	92000555	4655	4655	4655	4655	3
406	20240705	115900	91986590	4655	4655	4655	4650	55
407	20240705	115800	91730725	4655	4655	4655	4655	52
408	20240705	115700	91488665	4660	4660	4660	4660	3
409	20240705	115600	91474685	4660	4660	4660	4660	9
410	20240705	115500	91432745	4660	4655	4660	4655	15
411	20240705	115400	91362850	4660	4660	4660	4660	2
412	20240705	115300	91353530	4655	4655	4655	4655	31
413	20240705	115200	91209225	4660	4660	4660	4660	3
414	20240705	115100	91195245	4660	4660	4660	4660	2
415	20240705	115000	91185925	4660	4660	4660	4660	4
416	20240705	114900	91167285	4660	4660	4660	4660	1
417	20240705	114800	91162625	4655	4655	4655	4655	2
418	20240705	114700	91153315	4655	4650	4655	4650	36
419	20240705	114600	90985900	4655	4660	4660	4655	20
420	20240705	114500	90892755	4660	4655	4660	4655	14
421	20240705	114400	90827555	4655	4655	4655	4655	74
422	20240705	114300	90483085	4650	4655	4655	4650	128
423	20240705	114200	89887880	4655	4655	4655	4655	4
424	20240705	114100	89869260	4655	4655	4655	4655	3
425	20240705	114000	89855295	4655	4655	4655	4650	34
426	20240705	113900	89697175	4655	4655	4655	4655	1
427	20240705	113800	89692520	4655	4655	4655	4655	2
428	20240705	113700	89683210	4655	4655	4655	4655	14
429	20240705	113600	89618040	4655	4655	4655	4655	198
430	20240705	113500	88696350	4655	4655	4655	4655	3
431	20240705	113400	88682385	4655	4650	4655	4650	33
432	20240705	113300	88528925	4655	4655	4655	4655	4
433	20240705	113200	88510305	4655	4655	4655	4655	8
434	20240705	113100	88473065	4660	4655	4660	4655	6
435	20240705	113000	88445120	4660	4660	4660	4660	3
436	20240705	112900	88431140	4660	4655	4660	4655	71
437	20240705	112800	88100630	4655	4650	4655	4650	336
438	20240705	112700	86536705	4655	4655	4655	4655	1
439	20240705	112600	86532050	4655	4655	4655	4655	101
440	20240705	112500	86061895	4655	4655	4655	4655	5
441	20240705	112400	86038620	4655	4655	4655	4655	6
442	20240705	112300	86010690	4650	4655	4655	4650	285
443	20240705	112200	84685425	4655	4650	4655	4650	92
444	20240705	112100	84257620	4650	4655	4655	4650	33
445	20240705	112000	84104160	4655	4655	4655	4655	4
446	20240705	111900	84085540	4655	4655	4655	4655	51
447	20240705	111800	83848135	4655	4655	4655	4655	15
448	20240705	111700	83778310	4655	4655	4660	4650	214
449	20240705	111600	82782750	4660	4660	4660	4660	1
450	20240705	111500	82778090	4660	4655	4660	4655	606
451	20240705	111400	79957135	4660	4655	4660	4655	12
452	20240705	111300	79901270	4655	4660	4660	4655	27
453	20240705	111200	79775560	4660	4660	4660	4660	5
454	20240705	111100	79752260	4655	4660	4660	4655	274
455	20240705	111000	78476775	4660	4660	4660	4660	1
456	20240705	110900	78472115	4660	4660	4660	4660	123
457	20240705	110800	77898935	4670	4670	4670	4670	6
458	20240705	110700	77870915	4670	4670	4670	4670	1
459	20240705	110600	77866245	4670	4670	4670	4670	4
460	20240705	110500	77847565	4670	4670	4670	4670	100
461	20240705	110400	77380565	4670	4670	4670	4670	2
462	20240705	110300	77371225	4665	4665	4665	4665	4
463	20240705	110200	77352565	4660	4670	4670	4660	29
464	20240705	110100	77217350	4670	4670	4670	4670	6
465	20240705	110000	77189330	4670	4670	4670	4670	1
466	20240705	105900	77184660	4670	4670	4670	4670	0
467	20240705	105800	77184660	4670	4670	4670	4670	10
468	20240705	105700	77137960	4670	4670	4670	4670	1
469	20240705	105600	77133290	4670	4670	4670	4660	36
470	20240705	105500	76965400	4670	4660	4670	4660	3
471	20240705	105400	76951400	4660	4670	4670	4660	61
472	20240705	105300	76667120	4670	4670	4670	4670	3
473	20240705	105200	76653110	4670	4670	4670	4670	2
474	20240705	105100	76643770	4670	4665	4670	4665	49
475	20240705	105000	76415000	4665	4660	4665	4660	19
476	20240705	104900	76326440	4670	4670	4670	4670	22
477	20240705	104800	76223700	4670	4670	4670	4665	5
478	20240705	104700	76200355	4670	4670	4670	4670	0
479	20240705	104600	76200355	4670	4670	4670	4670	34
480	20240705	104500	76041575	4670	4670	4670	4670	2
481	20240705	104400	76032235	4670	4660	4670	4655	32
482	20240705	104300	75883040	4670	4670	4670	4670	1
483	20240705	104200	75878370	4670	4670	4670	4670	2
484	20240705	104100	75869030	4670	4670	4670	4670	13
485	20240705	104000	75808320	4670	4670	4670	4670	1
486	20240705	103900	75803650	4670	4670	4670	4670	41
487	20240705	103800	75612180	4665	4650	4665	4650	734
488	20240705	103700	72195560	4655	4665	4670	4655	9
489	20240705	103600	72153635	4670	4670	4670	4665	5
490	20240705	103500	72130290	4670	4670	4670	4670	0
491	20240705	103400	72130290	4670	4665	4670	4655	1259
492	20240705	103300	66269585	4665	4665	4665	4665	1
493	20240705	103200	66264920	4665	4665	4665	4665	2
494	20240705	103100	66255590	4660	4675	4675	4660	588
495	20240705	103000	63512760	4675	4695	4695	4675	1049
496	20240705	102900	58608585	4695	4695	4695	4695	5
497	20240705	102800	58585110	4695	4695	4695	4695	2
498	20240705	102700	58575720	4695	4695	4695	4695	1
499	20240705	102600	58571025	4695	4695	4695	4690	6
500	20240705	102500	58542860	4695	4690	4695	4685	70
501	20240705	102400	58214820	4695	4695	4695	4695	13
502	20240705	102300	58153785	4695	4695	4695	4695	0
503	20240705	102200	58153785	4695	4695	4695	4695	5
504	20240705	102100	58130310	4695	4695	4695	4695	1
505	20240705	102000	58125615	4700	4700	4700	4690	251
506	20240705	101900	56947875	4700	4700	4700	4700	12
507	20240705	101800	56891475	4695	4700	4700	4695	35
508	20240705	101700	56727135	4700	4700	4700	4700	2
509	20240705	101600	56717735	4700	4700	4700	4700	2
510	20240705	101500	56708335	4700	4700	4700	4700	1
511	20240705	101400	56703635	4700	4700	4700	4700	8
512	20240705	101300	56666035	4700	4700	4700	4700	2
513	20240705	101200	56656635	4695	4700	4700	4695	37
514	20240705	101100	56482890	4700	4700	4700	4700	0
515	20240705	101000	56482890	4700	4700	4700	4700	2
516	20240705	100900	56473490	4700	4700	4700	4700	8
517	20240705	100800	56435890	4705	4705	4705	4705	1
518	20240705	100700	56431185	4705	4705	4705	4705	4
519	20240705	100600	56412365	4705	4710	4710	4705	6
520	20240705	100500	56384125	4710	4710	4710	4710	0
521	20240705	100400	56384125	4710	4710	4710	4710	3
522	20240705	100300	56369995	4710	4710	4710	4710	2
523	20240705	100200	56360575	4710	4705	4710	4705	26
524	20240705	100100	56238230	4705	4705	4705	4705	4
525	20240705	100000	56219410	4705	4710	4710	4705	7
526	20240705	095900	56186465	4710	4710	4710	4710	0
527	20240705	095800	56186465	4710	4710	4710	4710	0
528	20240705	095700	56186465	4710	4710	4710	4710	0
529	20240705	095600	56186465	4710	4710	4710	4710	1
530	20240705	095500	56181755	4710	4705	4710	4705	14
531	20240705	095400	56115880	4705	4705	4705	4705	7
532	20240705	095300	56082945	4705	4705	4705	4705	1
533	20240705	095200	56078240	4710	4710	4710	4710	0
534	20240705	095100	56078240	4710	4680	4710	4680	5000
535	20240705	095000	32602800	4680	4680	4680	4680	0
536	20240705	094900	32602800	4680	4680	4680	4680	0
537	20240705	094800	32602800	4680	4685	4685	4680	259
538	20240705	094700	31389425	4685	4685	4685	4685	10
539	20240705	094600	31342575	4685	4685	4685	4685	0
540	20240705	094500	31342575	4685	4685	4685	4685	0
541	20240705	094400	31342575	4685	4685	4685	4685	43
542	20240705	094300	31141120	4685	4685	4685	4685	103
543	20240705	094200	30658565	4685	4685	4685	4685	12
544	20240705	094100	30602345	4685	4685	4685	4680	10
545	20240705	094000	30555530	4680	4685	4685	4680	30
546	20240705	093900	30415030	4685	4685	4685	4680	37
547	20240705	093800	30241855	4685	4680	4685	4680	41
548	20240705	093700	30049970	4685	4685	4685	4685	2
549	20240705	093600	30040600	4685	4685	4685	4685	0
550	20240705	093500	30040600	4685	4685	4685	4685	71
551	20240705	093400	29707965	4685	4685	4685	4685	200
552	20240705	093300	28770965	4685	4680	4685	4680	3
553	20240705	093200	28756920	4680	4680	4680	4680	1
554	20240705	093100	28752240	4685	4685	4685	4685	0
555	20240705	093000	28752240	4685	4685	4685	4685	41
556	20240705	092900	28560155	4685	4685	4685	4685	0
557	20240705	092800	28560155	4685	4685	4685	4685	0
558	20240705	092700	28560155	4685	4680	4685	4675	14
559	20240705	092600	28494680	4685	4685	4685	4680	3
560	20240705	092500	28480630	4675	4675	4675	4675	100
561	20240705	092400	28013130	4685	4650	4685	4650	206
562	20240705	092300	27054880	4680	4680	4680	4680	30
563	20240705	092200	26914480	4685	4685	4685	4685	0
564	20240705	092100	26914480	4685	4685	4685	4655	1520
565	20240705	092000	19830615	4690	4690	4690	4690	0
566	20240705	091900	19830615	4690	4690	4690	4690	0
567	20240705	091800	19830615	4690	4690	4690	4690	2
568	20240705	091700	19821235	4690	4690	4690	4690	10
569	20240705	091600	19774335	4690	4690	4690	4690	0
570	20240705	091500	19774335	4690	4690	4690	4690	0
571	20240705	091400	19774335	4690	4690	4690	4690	11
572	20240705	091300	19722745	4670	4670	4670	4670	20
573	20240705	091200	19629345	4670	4670	4670	4670	0
574	20240705	091100	19629345	4670	4690	4690	4670	1246
575	20240705	091000	13807000	4690	4690	4690	4690	0
576	20240705	090900	13807000	4690	4690	4690	4690	0
577	20240705	090800	13807000	4690	4690	4690	4685	182
578	20240705	090700	12954165	4695	4695	4695	4695	7
579	20240705	090600	12921300	4690	4695	4695	4685	500
580	20240705	090500	10576100	4695	4695	4695	4690	1300
581	20240705	090400	4474090	4695	4715	4730	4695	12
582	20240705	090300	4417530	4690	4690	4690	4690	3
583	20240705	090200	4403460	4700	4700	4700	4700	1
584	20240705	090100	4398760	4700	4690	4700	4690	447
585	20240705	090000	2300130	4690	4675	4690	4675	492