KissMeData/004650/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	184400	47059060	9230	9230	9230	9230	33
3	20240705	184300	47059060	9230	9230	9230	9230	0
4	20240705	184200	47059060	9230	9230	9230	9230	0
5	20240705	184100	47059060	9230	9230	9230	9230	0
6	20240705	184000	47059060	9230	9230	9230	9230	0
7	20240705	183900	47059060	9230	9230	9230	9230	0
8	20240705	183800	47059060	9230	9230	9230	9230	0
9	20240705	183700	47059060	9230	9230	9230	9230	0
10	20240705	183600	47059060	9230	9230	9230	9230	0
11	20240705	183500	47059060	9230	9230	9230	9230	0
12	20240705	183400	47059060	9230	9230	9230	9230	0
13	20240705	183300	47059060	9230	9230	9230	9230	0
14	20240705	183200	47059060	9230	9230	9230	9230	0
15	20240705	183100	47059060	9230	9230	9230	9230	0
16	20240705	183000	47059060	9230	9230	9230	9230	0
17	20240705	182900	47059060	9230	9230	9230	9230	0
18	20240705	182800	47059060	9230	9230	9230	9230	0
19	20240705	182700	47059060	9230	9230	9230	9230	0
20	20240705	182600	47059060	9230	9230	9230	9230	0
21	20240705	182500	47059060	9230	9230	9230	9230	0
22	20240705	182400	47059060	9230	9230	9230	9230	0
23	20240705	182300	47059060	9230	9230	9230	9230	0
24	20240705	182200	47059060	9230	9230	9230	9230	0
25	20240705	182100	47059060	9230	9230	9230	9230	0
26	20240705	182000	47059060	9230	9230	9230	9230	0
27	20240705	181900	47059060	9230	9230	9230	9230	0
28	20240705	181800	47059060	9230	9230	9230	9230	0
29	20240705	181700	47059060	9230	9230	9230	9230	0
30	20240705	181600	47059060	9230	9230	9230	9230	0
31	20240705	181500	47059060	9230	9230	9230	9230	0
32	20240705	181400	47059060	9230	9230	9230	9230	33
33	20240705	181300	47059060	9230	9230	9230	9230	0
34	20240705	181200	47059060	9230	9230	9230	9230	0
35	20240705	181100	47059060	9230	9230	9230	9230	0
36	20240705	181000	47059060	9230	9230	9230	9230	0
37	20240705	180900	47059060	9230	9230	9230	9230	0
38	20240705	180800	47059060	9230	9230	9230	9230	0
39	20240705	180700	47059060	9230	9230	9230	9230	0
40	20240705	180600	47059060	9230	9230	9230	9230	0
41	20240705	180500	47059060	9230	9230	9230	9230	0
42	20240705	180400	47059060	9230	9230	9230	9230	0
43	20240705	180300	47059060	9230	9230	9230	9230	0
44	20240705	180200	47059060	9230	9230	9230	9230	0
45	20240705	180100	47059060	9230	9230	9230	9230	0
46	20240705	180000	47059060	9230	9230	9230	9230	0
47	20240705	175900	47059060	9230	9230	9230	9230	0
48	20240705	175800	47059060	9230	9230	9230	9230	0
49	20240705	175700	47059060	9230	9230	9230	9230	0
50	20240705	175600	47059060	9230	9230	9230	9230	0
51	20240705	175500	47059060	9230	9230	9230	9230	0
52	20240705	175400	47059060	9230	9230	9230	9230	0
53	20240705	175300	47059060	9230	9230	9230	9230	0
54	20240705	175200	47059060	9230	9230	9230	9230	0
55	20240705	175100	47059060	9230	9230	9230	9230	0
56	20240705	175000	47059060	9230	9230	9230	9230	0
57	20240705	174900	47059060	9230	9230	9230	9230	0
58	20240705	174800	47059060	9230	9230	9230	9230	0
59	20240705	174700	47059060	9230	9230	9230	9230	0
60	20240705	174600	47059060	9230	9230	9230	9230	0
61	20240705	174500	47059060	9230	9230	9230	9230	0
62	20240705	174400	47059060	9230	9230	9230	9230	33
63	20240705	174300	47059060	9230	9230	9230	9230	0
64	20240705	174200	47059060	9230	9230	9230	9230	0
65	20240705	174100	47059060	9230	9230	9230	9230	0
66	20240705	174000	47059060	9230	9230	9230	9230	0
67	20240705	173900	47059060	9230	9230	9230	9230	0
68	20240705	173800	47059060	9230	9230	9230	9230	0
69	20240705	173700	47059060	9230	9230	9230	9230	0
70	20240705	173600	47059060	9230	9230	9230	9230	0
71	20240705	173500	47059060	9230	9230	9230	9230	0
72	20240705	173400	47059060	9230	9230	9230	9230	0
73	20240705	173300	47059060	9230	9230	9230	9230	0
74	20240705	173200	47059060	9230	9230	9230	9230	0
75	20240705	173100	47059060	9230	9230	9230	9230	0
76	20240705	173000	47059060	9230	9230	9230	9230	0
77	20240705	172900	47059060	9230	9230	9230	9230	0
78	20240705	172800	47059060	9230	9230	9230	9230	0
79	20240705	172700	47059060	9230	9230	9230	9230	0
80	20240705	172600	47059060	9230	9230	9230	9230	0
81	20240705	172500	47059060	9230	9230	9230	9230	0
82	20240705	172400	47059060	9230	9230	9230	9230	0
83	20240705	172300	47059060	9230	9230	9230	9230	0
84	20240705	172200	47059060	9230	9230	9230	9230	0
85	20240705	172100	47059060	9230	9230	9230	9230	0
86	20240705	172000	47059060	9230	9230	9230	9230	0
87	20240705	171900	47059060	9230	9230	9230	9230	0
88	20240705	171800	47059060	9230	9230	9230	9230	0
89	20240705	171700	47059060	9230	9230	9230	9230	0
90	20240705	171600	47059060	9230	9230	9230	9230	0
91	20240705	171500	47059060	9230	9230	9230	9230	0
92	20240705	171400	47059060	9230	9230	9230	9230	33
93	20240705	171300	47059060	9230	9230	9230	9230	0
94	20240705	171200	47059060	9230	9230	9230	9230	0
95	20240705	171100	47059060	9230	9230	9230	9230	0
96	20240705	171000	47059060	9230	9230	9230	9230	0
97	20240705	170900	47059060	9230	9230	9230	9230	0
98	20240705	170800	47059060	9230	9230	9230	9230	0
99	20240705	170700	47059060	9230	9230	9230	9230	0
100	20240705	170600	47059060	9230	9230	9230	9230	0
101	20240705	170500	47059060	9230	9230	9230	9230	0
102	20240705	170400	47059060	9230	9230	9230	9230	0
103	20240705	170300	47059060	9230	9230	9230	9230	0
104	20240705	170200	47059060	9230	9230	9230	9230	0
105	20240705	170100	47059060	9230	9230	9230	9230	0
106	20240705	170000	47059060	9230	9230	9230	9230	0
107	20240705	165900	47059060	9230	9230	9230	9230	0
108	20240705	165800	47059060	9230	9230	9230	9230	0
109	20240705	165700	47059060	9230	9230	9230	9230	0
110	20240705	165600	47059060	9230	9230	9230	9230	0
111	20240705	165500	47059060	9230	9230	9230	9230	0
112	20240705	165400	47059060	9230	9230	9230	9230	0
113	20240705	165300	47059060	9230	9230	9230	9230	0
114	20240705	165200	47059060	9230	9230	9230	9230	0
115	20240705	165100	47059060	9230	9230	9230	9230	0
116	20240705	165000	47059060	9230	9230	9230	9230	0
117	20240705	164900	47059060	9230	9230	9230	9230	0
118	20240705	164800	47059060	9230	9230	9230	9230	0
119	20240705	164700	47059060	9230	9230	9230	9230	0
120	20240705	164600	47059060	9230	9230	9230	9230	0
121	20240705	164500	47059060	9230	9230	9230	9230	0
122	20240705	164400	47059060	9230	9230	9230	9230	33
123	20240705	164300	47059060	9230	9230	9230	9230	0
124	20240705	164200	47059060	9230	9230	9230	9230	0
125	20240705	164100	47059060	9230	9230	9230	9230	0
126	20240705	164000	47059060	9230	9230	9230	9230	0
127	20240705	163900	47059060	9230	9230	9230	9230	0
128	20240705	163800	47059060	9230	9230	9230	9230	0
129	20240705	163700	47059060	9230	9230	9230	9230	0
130	20240705	163600	47059060	9230	9230	9230	9230	0
131	20240705	163500	47059060	9230	9230	9230	9230	0
132	20240705	163400	47059060	9230	9230	9230	9230	0
133	20240705	163300	47059060	9230	9230	9230	9230	0
134	20240705	163200	47059060	9230	9230	9230	9230	0
135	20240705	163100	47059060	9230	9230	9230	9230	0
136	20240705	163000	47059060	9230	9230	9230	9230	0
137	20240705	162900	47059060	9230	9230	9230	9230	0
138	20240705	162800	47059060	9230	9230	9230	9230	0
139	20240705	162700	47059060	9230	9230	9230	9230	0
140	20240705	162600	47059060	9230	9230	9230	9230	0
141	20240705	162500	47059060	9230	9230	9230	9230	0
142	20240705	162400	47059060	9230	9230	9230	9230	0
143	20240705	162300	47059060	9230	9230	9230	9230	0
144	20240705	162200	47059060	9230	9230	9230	9230	0
145	20240705	162100	47059060	9230	9230	9230	9230	0
146	20240705	162000	47059060	9230	9230	9230	9230	0
147	20240705	161900	47059060	9230	9230	9230	9230	0
148	20240705	161800	47059060	9230	9230	9230	9230	0
149	20240705	161700	47059060	9230	9230	9230	9230	0
150	20240705	161600	47059060	9230	9230	9230	9230	0
151	20240705	161500	47059060	9230	9230	9230	9230	0
152	20240705	161400	47059060	9230	9230	9230	9230	33
153	20240705	161300	47059060	9230	9230	9230	9230	0
154	20240705	161200	47059060	9230	9230	9230	9230	0
155	20240705	161100	47059060	9230	9230	9230	9230	0
156	20240705	161000	47059060	9230	9230	9230	9230	0
157	20240705	160900	47059060	9230	9230	9230	9230	0
158	20240705	160800	47059060	9230	9230	9230	9230	0
159	20240705	160700	47059060	9230	9230	9230	9230	0
160	20240705	160600	47059060	9230	9230	9230	9230	0
161	20240705	160500	47059060	9230	9230	9230	9230	0
162	20240705	160400	47059060	9230	9230	9230	9230	0
163	20240705	160300	47059060	9230	9230	9230	9230	0
164	20240705	160200	47059060	9230	9230	9230	9230	0
165	20240705	160100	47059060	9230	9230	9230	9230	0
166	20240705	160000	47059060	9230	9230	9230	9230	0
167	20240705	155900	47059060	9230	9230	9230	9230	0
168	20240705	155800	47059060	9230	9230	9230	9230	0
169	20240705	155700	47059060	9230	9230	9230	9230	0
170	20240705	155600	47059060	9230	9230	9230	9230	0
171	20240705	155500	47059060	9230	9230	9230	9230	0
172	20240705	155400	47059060	9230	9230	9230	9230	0
173	20240705	155300	47059060	9230	9230	9230	9230	0
174	20240705	155200	47059060	9230	9230	9230	9230	0
175	20240705	155100	47059060	9230	9230	9230	9230	0
176	20240705	155000	47059060	9230	9230	9230	9230	0
177	20240705	154900	47059060	9230	9230	9230	9230	0
178	20240705	154800	47059060	9230	9230	9230	9230	0
179	20240705	154700	47059060	9230	9230	9230	9230	0
180	20240705	154600	47059060	9230	9230	9230	9230	0
181	20240705	154500	47059060	9230	9230	9230	9230	0
182	20240705	154400	47059060	9230	9230	9230	9230	33
183	20240705	154300	47059060	9230	9230	9230	9230	0
184	20240705	154200	47059060	9230	9230	9230	9230	0
185	20240705	154100	47059060	9230	9230	9230	9230	0
186	20240705	154000	47059060	9230	9230	9230	9230	0
187	20240705	153900	47059060	9230	9230	9230	9230	0
188	20240705	153800	47059060	9230	9230	9230	9230	0
189	20240705	153700	47059060	9230	9230	9230	9230	0
190	20240705	153600	47059060	9230	9230	9230	9230	0
191	20240705	153500	47059060	9230	9230	9230	9230	0
192	20240705	153400	47059060	9230	9230	9230	9230	0
193	20240705	153300	47059060	9230	9230	9230	9230	0
194	20240705	153200	47059060	9230	9230	9230	9230	0
195	20240705	153100	47059060	9230	9230	9230	9230	0
196	20240705	153000	47059060	9230	9230	9230	9230	33
197	20240705	152900	46754470	9180	9180	9180	9180	0
198	20240705	152800	46754470	9180	9180	9180	9180	0
199	20240705	152700	46754470	9180	9180	9180	9180	0
200	20240705	152600	46754470	9180	9180	9180	9180	0
201	20240705	152500	46754470	9180	9180	9180	9180	0
202	20240705	152400	46754470	9180	9180	9180	9180	0
203	20240705	152300	46754470	9180	9180	9180	9180	0
204	20240705	152200	46754470	9180	9180	9180	9180	0
205	20240705	152100	46754470	9180	9180	9180	9180	0
206	20240705	152000	46754470	9180	9180	9180	9180	0
207	20240705	151900	46754470	9180	9180	9180	9180	37
208	20240705	151800	46414810	9180	9210	9210	9180	100
209	20240705	151700	45495550	9200	9200	9200	9200	0
210	20240705	151600	45495550	9200	9200	9200	9200	0
211	20240705	151500	45495550	9200	9200	9200	9200	0
212	20240705	151400	45495550	9200	9200	9200	9200	0
213	20240705	151300	45495550	9200	9200	9200	9200	0
214	20240705	151200	45495550	9200	9200	9200	9200	0
215	20240705	151100	45495550	9200	9200	9200	9200	0
216	20240705	151000	45495550	9200	9200	9200	9200	0
217	20240705	150900	45495550	9200	9200	9200	9200	0
218	20240705	150800	45495550	9200	9210	9210	9200	150
219	20240705	150700	44114700	9210	9210	9210	9210	0
220	20240705	150600	44114700	9210	9210	9210	9210	0
221	20240705	150500	44114700	9210	9210	9210	9210	30
222	20240705	150400	43838400	9250	9250	9250	9250	0
223	20240705	150300	43838400	9250	9250	9250	9250	0
224	20240705	150200	43838400	9250	9250	9250	9250	0
225	20240705	150100	43838400	9250	9250	9250	9250	0
226	20240705	150000	43838400	9250	9250	9250	9250	11
227	20240705	145900	43736650	9210	9210	9210	9210	0
228	20240705	145800	43736650	9210	9210	9210	9210	0
229	20240705	145700	43736650	9210	9250	9250	9210	110
230	20240705	145600	42722580	9250	9250	9250	9250	0
231	20240705	145500	42722580	9250	9250	9250	9250	0
232	20240705	145400	42722580	9250	9250	9250	9250	10
233	20240705	145300	42630080	9250	9250	9250	9250	0
234	20240705	145200	42630080	9250	9250	9250	9250	0
235	20240705	145100	42630080	9250	9250	9250	9250	10
236	20240705	145000	42537580	9250	9250	9250	9250	0
237	20240705	144900	42537580	9250	9250	9250	9250	11
238	20240705	144800	42435830	9210	9230	9230	9210	208
239	20240705	144700	40518440	9230	9230	9230	9230	1
240	20240705	144600	40509210	9250	9250	9250	9250	11
241	20240705	144500	40407460	9250	9250	9250	9250	1
242	20240705	144400	40398210	9250	9250	9250	9250	0
243	20240705	144300	40398210	9250	9250	9250	9250	10
244	20240705	144200	40305710	9250	9250	9250	9250	0
245	20240705	144100	40305710	9250	9250	9250	9250	10
246	20240705	144000	40213210	9250	9250	9250	9250	0
247	20240705	143900	40213210	9250	9250	9250	9250	0
248	20240705	143800	40213210	9250	9250	9250	9250	10
249	20240705	143700	40120710	9250	9250	9250	9250	0
250	20240705	143600	40120710	9250	9250	9250	9250	0
251	20240705	143500	40120710	9250	9250	9250	9250	11
252	20240705	143400	40018960	9250	9250	9250	9250	0
253	20240705	143300	40018960	9250	9250	9250	9250	0
254	20240705	143200	40018960	9250	9250	9250	9250	10
255	20240705	143100	39926460	9250	9250	9250	9250	0
256	20240705	143000	39926460	9250	9250	9250	9250	10
257	20240705	142900	39833960	9250	9250	9250	9250	0
258	20240705	142800	39833960	9250	9250	9250	9250	0
259	20240705	142700	39833960	9250	9250	9250	9250	11
260	20240705	142600	39732210	9250	9250	9250	9250	0
261	20240705	142500	39732210	9250	9250	9250	9250	0
262	20240705	142400	39732210	9250	9250	9250	9250	10
263	20240705	142300	39639710	9250	9250	9250	9250	0
264	20240705	142200	39639710	9250	9250	9250	9250	10
265	20240705	142100	39547210	9250	9250	9250	9250	0
266	20240705	142000	39547210	9250	9250	9250	9250	0
267	20240705	141900	39547210	9250	9250	9250	9250	10
268	20240705	141800	39454710	9250	9250	9250	9250	0
269	20240705	141700	39454710	9250	9250	9250	9250	0
270	20240705	141600	39454710	9250	9250	9250	9250	11
271	20240705	141500	39352960	9250	9250	9250	9250	0
272	20240705	141400	39352960	9250	9250	9250	9250	10
273	20240705	141300	39260460	9250	9250	9250	9250	0
274	20240705	141200	39260460	9250	9250	9250	9250	0
275	20240705	141100	39260460	9250	9250	9250	9250	10
276	20240705	141000	39167960	9250	9250	9250	9250	0
277	20240705	140900	39167960	9250	9250	9250	9250	0
278	20240705	140800	39167960	9250	9250	9250	9250	10
279	20240705	140700	39075460	9250	9250	9250	9250	0
280	20240705	140600	39075460	9250	9250	9250	9250	0
281	20240705	140500	39075460	9250	9250	9250	9250	11
282	20240705	140400	38973710	9250	9250	9250	9250	0
283	20240705	140300	38973710	9250	9250	9250	9250	10
284	20240705	140200	38881210	9250	9250	9250	9250	0
285	20240705	140100	38881210	9250	9250	9250	9250	0
286	20240705	140000	38881210	9250	9250	9250	9250	10
287	20240705	135900	38788710	9250	9250	9250	9250	0
288	20240705	135800	38788710	9250	9250	9250	9250	0
289	20240705	135700	38788710	9250	9250	9250	9250	10
290	20240705	135600	38696210	9250	9250	9250	9250	0
291	20240705	135500	38696210	9250	9250	9250	9250	11
292	20240705	135400	38594460	9250	9250	9250	9250	0
293	20240705	135300	38594460	9250	9250	9250	9250	0
294	20240705	135200	38594460	9250	9250	9250	9250	10
295	20240705	135100	38501960	9230	9230	9230	9230	10
296	20240705	135000	38409660	9250	9250	9250	9250	99
297	20240705	134900	37493910	9250	9250	9250	9250	11
298	20240705	134800	37392160	9250	9250	9250	9250	0
299	20240705	134700	37392160	9250	9250	9250	9250	0
300	20240705	134600	37392160	9250	9250	9250	9250	10
301	20240705	134500	37299660	9250	9250	9250	9250	0
302	20240705	134400	37299660	9250	9250	9250	9250	11
303	20240705	134300	37197910	9250	9250	9250	9250	0
304	20240705	134200	37197910	9250	9250	9250	9250	0
305	20240705	134100	37197910	9250	9250	9250	9250	10
306	20240705	134000	37105410	9250	9250	9250	9250	0
307	20240705	133900	37105410	9250	9250	9250	9250	0
308	20240705	133800	37105410	9250	9250	9250	9250	10
309	20240705	133700	37012910	9250	9250	9250	9250	0
310	20240705	133600	37012910	9250	9250	9250	9250	11
311	20240705	133500	36911160	9250	9250	9250	9250	0
312	20240705	133400	36911160	9250	9250	9250	9250	0
313	20240705	133300	36911160	9250	9250	9250	9250	10
314	20240705	133200	36818660	9250	9250	9250	9250	0
315	20240705	133100	36818660	9250	9250	9250	9250	0
316	20240705	133000	36818660	9250	9250	9250	9250	10
317	20240705	132900	36726160	9250	9250	9250	9250	0
318	20240705	132800	36726160	9250	9250	9250	9250	10
319	20240705	132700	36633660	9250	9250	9250	9250	0
320	20240705	132600	36633660	9250	9250	9250	9250	0
321	20240705	132500	36633660	9250	9250	9250	9250	11
322	20240705	132400	36531910	9250	9250	9250	9250	0
323	20240705	132300	36531910	9250	9250	9250	9250	0
324	20240705	132200	36531910	9250	9250	9250	9250	10
325	20240705	132100	36439410	9250	9250	9250	9250	0
326	20240705	132000	36439410	9250	9250	9250	9250	0
327	20240705	131900	36439410	9250	9250	9250	9250	10
328	20240705	131800	36346910	9250	9250	9250	9250	0
329	20240705	131700	36346910	9250	9250	9250	9250	10
330	20240705	131600	36254410	9240	9240	9240	9240	0
331	20240705	131500	36254410	9240	9240	9240	9240	0
332	20240705	131400	36254410	9240	9240	9240	9240	11
333	20240705	131300	36152770	9240	9240	9240	9240	0
334	20240705	131200	36152770	9240	9240	9240	9240	0
335	20240705	131100	36152770	9240	9240	9240	9240	10
336	20240705	131000	36060370	9240	9240	9240	9240	0
337	20240705	130900	36060370	9240	9240	9240	9240	10
338	20240705	130800	35967970	9240	9240	9240	9240	0
339	20240705	130700	35967970	9240	9240	9240	9240	0
340	20240705	130600	35967970	9240	9220	9240	9220	19
341	20240705	130500	35792590	9240	9240	9240	9240	0
342	20240705	130400	35792590	9240	9240	9240	9240	0
343	20240705	130300	35792590	9240	9240	9240	9240	14
344	20240705	130200	35663230	9240	9240	9240	9240	1
345	20240705	130100	35653990	9240	9240	9240	9240	0
346	20240705	130000	35653990	9240	9240	9240	9240	10
347	20240705	125900	35561590	9250	9250	9250	9250	0
348	20240705	125800	35561590	9250	9250	9250	9250	10
349	20240705	125700	35469090	9250	9250	9250	9250	0
350	20240705	125600	35469090	9250	9250	9250	9250	0
351	20240705	125500	35469090	9250	9220	9250	9220	11
352	20240705	125400	35367370	9250	9250	9250	9250	0
353	20240705	125300	35367370	9250	9240	9250	9240	8
354	20240705	125200	35293440	9240	9240	9240	9240	11
355	20240705	125100	35191800	9240	9240	9240	9240	0
356	20240705	125000	35191800	9240	9240	9240	9240	10
357	20240705	124900	35099400	9240	9240	9240	9240	0
358	20240705	124800	35099400	9240	9240	9240	9240	0
359	20240705	124700	35099400	9240	9240	9240	9240	10
360	20240705	124600	35007000	9240	9240	9240	9240	0
361	20240705	124500	35007000	9240	9240	9240	9240	0
362	20240705	124400	35007000	9240	9240	9240	9240	11
363	20240705	124300	34905360	9240	9240	9240	9240	0
364	20240705	124200	34905360	9240	9230	9240	9230	15
365	20240705	124100	34766900	9230	9230	9230	9230	50
366	20240705	124000	34305400	9230	9230	9230	9230	0
367	20240705	123900	34305400	9230	9230	9230	9230	11
368	20240705	123800	34203870	9230	9230	9230	9230	1
369	20240705	123700	34194640	9230	9230	9230	9230	0
370	20240705	123600	34194640	9230	9220	9230	9220	20
371	20240705	123500	34010140	9230	9230	9230	9230	0
372	20240705	123400	34010140	9230	9230	9230	9230	0
373	20240705	123300	34010140	9230	9230	9230	9230	11
374	20240705	123200	33908610	9230	9230	9230	9230	0
375	20240705	123100	33908610	9230	9230	9230	9230	10
376	20240705	123000	33816310	9230	9230	9230	9230	0
377	20240705	122900	33816310	9230	9230	9230	9230	0
378	20240705	122800	33816310	9230	9230	9230	9230	10
379	20240705	122700	33724010	9230	9230	9230	9230	0
380	20240705	122600	33724010	9230	9230	9230	9230	0
381	20240705	122500	33724010	9230	9230	9230	9230	10
382	20240705	122400	33631710	9230	9230	9230	9230	0
383	20240705	122300	33631710	9230	9230	9230	9230	41
384	20240705	122200	33253280	9230	9230	9230	9230	10
385	20240705	122100	33160980	9230	9230	9230	9230	100
386	20240705	122000	32237980	9230	9230	9230	9230	10
387	20240705	121900	32145680	9230	9230	9230	9230	0
388	20240705	121800	32145680	9230	9230	9230	9230	0
389	20240705	121700	32145680	9230	9230	9230	9230	10
390	20240705	121600	32053380	9230	9230	9230	9230	1
391	20240705	121500	32044150	9230	9230	9230	9230	0
392	20240705	121400	32044150	9230	9230	9230	9230	10
393	20240705	121300	31951850	9230	9230	9230	9230	0
394	20240705	121200	31951850	9230	9230	9230	9230	11
395	20240705	121100	31850320	9230	9230	9230	9230	0
396	20240705	121000	31850320	9230	9230	9230	9230	2
397	20240705	120900	31831860	9230	9230	9230	9230	10
398	20240705	120800	31739560	9230	9230	9230	9230	0
399	20240705	120700	31739560	9230	9230	9230	9230	6
400	20240705	120600	31684180	9230	9230	9230	9230	10
401	20240705	120500	31591880	9230	9230	9230	9230	0
402	20240705	120400	31591880	9230	9230	9230	9230	10
403	20240705	120300	31499580	9230	9230	9230	9230	0
404	20240705	120200	31499580	9230	9230	9230	9230	0
405	20240705	120100	31499580	9230	9230	9230	9230	21
406	20240705	120000	31305750	9230	9230	9230	9230	0
407	20240705	115900	31305750	9230	9230	9230	9230	0
408	20240705	115800	31305750	9230	9230	9230	9230	10
409	20240705	115700	31213450	9230	9230	9230	9230	0
410	20240705	115600	31213450	9230	9230	9230	9230	10
411	20240705	115500	31121150	9230	9220	9230	9220	29
412	20240705	115400	30853760	9220	9220	9220	9220	0
413	20240705	115300	30853760	9220	9220	9220	9220	10
414	20240705	115200	30761560	9220	9220	9220	9220	0
415	20240705	115100	30761560	9220	9220	9220	9220	0
416	20240705	115000	30761560	9220	9220	9220	9220	17
417	20240705	114900	30604820	9220	9220	9220	9220	10
418	20240705	114800	30512620	9220	9220	9220	9220	0
419	20240705	114700	30512620	9220	9220	9220	9220	10
420	20240705	114600	30420420	9220	9220	9220	9220	0
421	20240705	114500	30420420	9220	9220	9220	9220	10
422	20240705	114400	30328220	9220	9220	9220	9220	0
423	20240705	114300	30328220	9220	9220	9220	9220	0
424	20240705	114200	30328220	9220	9220	9220	9220	11
425	20240705	114100	30226800	9220	9220	9220	9220	18
426	20240705	114000	30060840	9220	9220	9220	9220	0
427	20240705	113900	30060840	9220	9220	9220	9220	10
428	20240705	113800	29968640	9220	9220	9220	9220	2
429	20240705	113700	29950200	9220	9220	9220	9220	11
430	20240705	113600	29848780	9220	9220	9220	9220	0
431	20240705	113500	29848780	9220	9220	9220	9220	0
432	20240705	113400	29848780	9220	9220	9220	9220	10
433	20240705	113300	29756580	9220	9220	9220	9220	0
434	20240705	113200	29756580	9220	9220	9220	9220	0
435	20240705	113100	29756580	9220	9220	9220	9220	11
436	20240705	113000	29655160	9220	9220	9220	9220	0
437	20240705	112900	29655160	9220	9220	9220	9220	0
438	20240705	112800	29655160	9220	9220	9220	9220	10
439	20240705	112700	29562960	9230	9230	9230	9230	0
440	20240705	112600	29562960	9230	9230	9230	9230	10
441	20240705	112500	29470660	9230	9230	9230	9230	0
442	20240705	112400	29470660	9230	9230	9230	9230	0
443	20240705	112300	29470660	9230	9230	9230	9230	10
444	20240705	112200	29378360	9230	9230	9230	9230	0
445	20240705	112100	29378360	9230	9230	9230	9230	0
446	20240705	112000	29378360	9230	9230	9230	9230	11
447	20240705	111900	29276830	9230	9230	9230	9230	0
448	20240705	111800	29276830	9230	9230	9230	9230	10
449	20240705	111700	29184530	9230	9230	9230	9230	0
450	20240705	111600	29184530	9230	9230	9230	9230	0
451	20240705	111500	29184530	9230	9230	9230	9230	10
452	20240705	111400	29092230	9230	9230	9230	9230	0
453	20240705	111300	29092230	9230	9230	9230	9230	0
454	20240705	111200	29092230	9230	9230	9230	9230	10
455	20240705	111100	28999930	9220	9220	9220	9220	2
456	20240705	111000	28981490	9220	9230	9230	9220	177
457	20240705	110900	27349440	9230	9230	9230	9230	0
458	20240705	110800	27349440	9230	9230	9230	9230	10
459	20240705	110700	27257140	9230	9230	9230	9230	10
460	20240705	110600	27164840	9230	9230	9230	9230	0
461	20240705	110500	27164840	9230	9230	9230	9230	0
462	20240705	110400	27164840	9230	9230	9230	9230	10
463	20240705	110300	27072540	9220	9230	9230	9220	334
464	20240705	110200	23992950	9230	9230	9230	9230	0
465	20240705	110100	23992950	9230	9230	9230	9230	10
466	20240705	110000	23900650	9230	9230	9230	9230	0
467	20240705	105900	23900650	9230	9230	9230	9230	11
468	20240705	105800	23799120	9230	9230	9230	9230	79
469	20240705	105700	23069950	9230	9230	9230	9230	10
470	20240705	105600	22977650	9230	9230	9230	9230	10
471	20240705	105500	22885350	9230	9230	9230	9230	117
472	20240705	105400	21805440	9230	9230	9230	9230	0
473	20240705	105300	21805440	9230	9230	9230	9230	14
474	20240705	105200	21676220	9230	9230	9230	9230	2
475	20240705	105100	21657760	9230	9230	9230	9230	19
476	20240705	105000	21482390	9230	9230	9230	9230	0
477	20240705	104900	21482390	9230	9230	9230	9230	0
478	20240705	104800	21482390	9230	9230	9230	9230	22
479	20240705	104700	21279330	9230	9230	9230	9230	0
480	20240705	104600	21279330	9230	9220	9230	9220	29
481	20240705	104500	21011770	9220	9220	9220	9220	10
482	20240705	104400	20919570	9220	9220	9220	9220	0
483	20240705	104300	20919570	9220	9220	9220	9220	29
484	20240705	104200	20652190	9230	9230	9230	9230	10
485	20240705	104100	20559890	9220	9220	9220	9220	0
486	20240705	104000	20559890	9220	9220	9220	9220	29
487	20240705	103900	20292510	9220	9220	9220	9220	0
488	20240705	103800	20292510	9220	9220	9220	9220	0
489	20240705	103700	20292510	9220	9220	9220	9220	10
490	20240705	103600	20200310	9220	9220	9220	9220	0
491	20240705	103500	20200310	9220	9220	9220	9220	0
492	20240705	103400	20200310	9220	9220	9220	9220	10
493	20240705	103300	20108110	9220	9220	9220	9220	0
494	20240705	103200	20108110	9220	9220	9220	9220	10
495	20240705	103100	20015910	9220	9220	9220	9220	9
496	20240705	103000	19932930	9220	9220	9220	9220	0
497	20240705	102900	19932930	9220	9220	9220	9220	11
498	20240705	102800	19831510	9220	9220	9220	9220	20
499	20240705	102700	19647110	9220	9220	9220	9220	0
500	20240705	102600	19647110	9220	9220	9220	9220	10
501	20240705	102500	19554910	9220	9220	9220	9220	0
502	20240705	102400	19554910	9220	9220	9220	9220	10
503	20240705	102300	19462710	9220	9220	9220	9220	0
504	20240705	102200	19462710	9220	9220	9220	9220	0
505	20240705	102100	19462710	9220	9220	9220	9220	10
506	20240705	102000	19370510	9230	9230	9230	9230	0
507	20240705	101900	19370510	9230	9230	9230	9230	0
508	20240705	101800	19370510	9230	9230	9230	9230	11
509	20240705	101700	19268980	9230	9230	9230	9230	0
510	20240705	101600	19268980	9230	9190	9230	9190	2
511	20240705	101500	19250560	9230	9230	9230	9230	10
512	20240705	101400	19158260	9230	9230	9230	9230	0
513	20240705	101300	19158260	9230	9230	9230	9230	10
514	20240705	101200	19065960	9230	9230	9230	9230	0
515	20240705	101100	19065960	9230	9230	9230	9230	8
516	20240705	101000	18992120	9230	9230	9230	9230	10
517	20240705	100900	18899820	9230	9230	9230	9230	0
518	20240705	100800	18899820	9230	9230	9230	9230	0
519	20240705	100700	18899820	9230	9230	9230	9230	11
520	20240705	100600	18798290	9200	9200	9200	9200	0
521	20240705	100500	18798290	9200	9210	9230	9200	1367
522	20240705	100400	6220710	9210	9210	9210	9210	32
523	20240705	100300	5925990	9230	9230	9230	9230	0
524	20240705	100200	5925990	9230	9230	9230	9230	10
525	20240705	100100	5833690	9230	9230	9230	9230	0
526	20240705	100000	5833690	9230	9230	9230	9230	0
527	20240705	095900	5833690	9230	9230	9230	9230	11
528	20240705	095800	5732160	9220	9220	9220	9220	20
529	20240705	095700	5547760	9230	9230	9230	9230	30
530	20240705	095600	5270860	9230	9230	9230	9230	10
531	20240705	095500	5178560	9220	9220	9220	9220	35
532	20240705	095400	4855860	9220	9220	9220	9220	10
533	20240705	095300	4763660	9210	9210	9210	9210	5
534	20240705	095200	4717610	9210	9210	9210	9210	5
535	20240705	095100	4671560	9220	9210	9220	9210	11
536	20240705	095000	4570150	9210	9210	9210	9210	0
537	20240705	094900	4570150	9210	9210	9210	9210	2
538	20240705	094800	4551730	9210	9210	9210	9210	9
539	20240705	094700	4468840	9200	9200	9200	9200	42
540	20240705	094600	4082440	9200	9200	9200	9200	10
541	20240705	094500	3990440	9200	9200	9200	9200	0
542	20240705	094400	3990440	9200	9200	9200	9200	0
543	20240705	094300	3990440	9200	9200	9200	9200	10
544	20240705	094200	3898440	9200	9200	9200	9200	0
545	20240705	094100	3898440	9200	9200	9200	9200	0
546	20240705	094000	3898440	9200	9200	9200	9200	10
547	20240705	093900	3806440	9180	9180	9180	9180	0
548	20240705	093800	3806440	9180	9200	9200	9180	41
549	20240705	093700	3429670	9200	9200	9200	9200	1
550	20240705	093600	3420470	9190	9190	9190	9190	34
551	20240705	093500	3108010	9180	9180	9180	9180	52
552	20240705	093400	2630650	9180	9180	9180	9180	0
553	20240705	093300	2630650	9180	9180	9180	9180	0
554	20240705	093200	2630650	9180	9180	9180	9180	0
555	20240705	093100	2630650	9180	9180	9180	9180	0
556	20240705	093000	2630650	9180	9180	9180	9180	0
557	20240705	092900	2630650	9180	9180	9180	9180	5
558	20240705	092800	2584750	9150	9150	9150	9150	0
559	20240705	092700	2584750	9150	9150	9150	9150	0
560	20240705	092600	2584750	9150	9150	9150	9150	0
561	20240705	092500	2584750	9150	9150	9150	9150	0
562	20240705	092400	2584750	9150	9150	9150	9150	0
563	20240705	092300	2584750	9150	9180	9180	9150	238
564	20240705	092200	403560	9180	9180	9180	9180	0
565	20240705	092100	403560	9180	9180	9180	9180	0
566	20240705	092000	403560	9180	9180	9180	9180	0
567	20240705	091900	403560	9180	9180	9180	9180	3
568	20240705	091800	376020	9180	9180	9180	9180	0
569	20240705	091700	376020	9180	9180	9180	9180	0
570	20240705	091600	376020	9180	9180	9180	9180	5
571	20240705	091500	330120	9180	9180	9180	9180	0
572	20240705	091400	330120	9180	9180	9180	9180	1
573	20240705	091300	320940	9180	9180	9180	9180	0
574	20240705	091200	320940	9180	9180	9180	9180	0
575	20240705	091100	320940	9180	9180	9180	9180	0
576	20240705	091000	320940	9180	9180	9180	9180	20
577	20240705	090900	137340	9180	9180	9180	9180	1
578	20240705	090800	128160	9180	9180	9180	9180	0
579	20240705	090700	128160	9180	9180	9180	9180	0
580	20240705	090600	128160	9180	9180	9180	9180	0
581	20240705	090500	128160	9180	9180	9180	9180	0
582	20240705	090400	128160	9180	9180	9180	9180	2
583	20240705	090300	109800	9150	9150	9150	9150	0
584	20240705	090200	109800	9150	9150	9150	9150	0
585	20240705	090100	109800	9150	9150	9150	9150	0
586	20240705	090000	109800	9150	9150	9150	9150	12