KissMeData/003690/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	184200	558758600	7940	7940	7940	7940	3520
3	20240710	184100	558758600	7940	7940	7940	7940	0
4	20240710	184000	558758600	7940	7940	7940	7940	0
5	20240710	183900	558758600	7940	7940	7940	7940	0
6	20240710	183800	558758600	7940	7940	7940	7940	0
7	20240710	183700	558758600	7940	7940	7940	7940	0
8	20240710	183600	558758600	7940	7940	7940	7940	0
9	20240710	183500	558758600	7940	7940	7940	7940	0
10	20240710	183400	558758600	7940	7940	7940	7940	0
11	20240710	183300	558758600	7940	7940	7940	7940	0
12	20240710	183200	558758600	7940	7940	7940	7940	0
13	20240710	183100	558758600	7940	7940	7940	7940	0
14	20240710	183000	558758600	7940	7940	7940	7940	0
15	20240710	182900	558758600	7940	7940	7940	7940	0
16	20240710	182800	558758600	7940	7940	7940	7940	0
17	20240710	182700	558758600	7940	7940	7940	7940	0
18	20240710	182600	558758600	7940	7940	7940	7940	0
19	20240710	182500	558758600	7940	7940	7940	7940	0
20	20240710	182400	558758600	7940	7940	7940	7940	0
21	20240710	182300	558758600	7940	7940	7940	7940	0
22	20240710	182200	558758600	7940	7940	7940	7940	0
23	20240710	182100	558758600	7940	7940	7940	7940	0
24	20240710	182000	558758600	7940	7940	7940	7940	0
25	20240710	181900	558758600	7940	7940	7940	7940	0
26	20240710	181800	558758600	7940	7940	7940	7940	0
27	20240710	181700	558758600	7940	7940	7940	7940	0
28	20240710	181600	558758600	7940	7940	7940	7940	0
29	20240710	181500	558758600	7940	7940	7940	7940	0
30	20240710	181400	558758600	7940	7940	7940	7940	0
31	20240710	181300	558758600	7940	7940	7940	7940	0
32	20240710	181200	558758600	7940	7940	7940	7940	3520
33	20240710	181100	558758600	7940	7940	7940	7940	0
34	20240710	181000	558758600	7940	7940	7940	7940	0
35	20240710	180900	558758600	7940	7940	7940	7940	0
36	20240710	180800	558758600	7940	7940	7940	7940	0
37	20240710	180700	558758600	7940	7940	7940	7940	0
38	20240710	180600	558758600	7940	7940	7940	7940	0
39	20240710	180500	558758600	7940	7940	7940	7940	0
40	20240710	180400	558758600	7940	7940	7940	7940	0
41	20240710	180300	558758600	7940	7940	7940	7940	0
42	20240710	180200	558758600	7940	7940	7940	7940	0
43	20240710	180100	558758600	7940	7940	7940	7940	0
44	20240710	180000	558758600	7940	7940	7940	7940	0
45	20240710	175900	558758600	7940	7940	7940	7940	0
46	20240710	175800	558758600	7940	7940	7940	7940	0
47	20240710	175700	558758600	7940	7940	7940	7940	0
48	20240710	175600	558758600	7940	7940	7940	7940	0
49	20240710	175500	558758600	7940	7940	7940	7940	0
50	20240710	175400	558758600	7940	7940	7940	7940	0
51	20240710	175300	558758600	7940	7940	7940	7940	0
52	20240710	175200	558758600	7940	7940	7940	7940	0
53	20240710	175100	558758600	7940	7940	7940	7940	0
54	20240710	175000	558758600	7940	7940	7940	7940	0
55	20240710	174900	558758600	7940	7940	7940	7940	0
56	20240710	174800	558758600	7940	7940	7940	7940	0
57	20240710	174700	558758600	7940	7940	7940	7940	0
58	20240710	174600	558758600	7940	7940	7940	7940	0
59	20240710	174500	558758600	7940	7940	7940	7940	0
60	20240710	174400	558758600	7940	7940	7940	7940	0
61	20240710	174300	558758600	7940	7940	7940	7940	0
62	20240710	174200	558758600	7940	7940	7940	7940	3520
63	20240710	174100	558758600	7940	7940	7940	7940	0
64	20240710	174000	558758600	7940	7940	7940	7940	0
65	20240710	173900	558758600	7940	7940	7940	7940	0
66	20240710	173800	558758600	7940	7940	7940	7940	0
67	20240710	173700	558758600	7940	7940	7940	7940	0
68	20240710	173600	558758600	7940	7940	7940	7940	0
69	20240710	173500	558758600	7940	7940	7940	7940	0
70	20240710	173400	558758600	7940	7940	7940	7940	0
71	20240710	173300	558758600	7940	7940	7940	7940	0
72	20240710	173200	558758600	7940	7940	7940	7940	0
73	20240710	173100	558758600	7940	7940	7940	7940	0
74	20240710	173000	558758600	7940	7940	7940	7940	0
75	20240710	172900	558758600	7940	7940	7940	7940	0
76	20240710	172800	558758600	7940	7940	7940	7940	0
77	20240710	172700	558758600	7940	7940	7940	7940	0
78	20240710	172600	558758600	7940	7940	7940	7940	0
79	20240710	172500	558758600	7940	7940	7940	7940	0
80	20240710	172400	558758600	7940	7940	7940	7940	0
81	20240710	172300	558758600	7940	7940	7940	7940	0
82	20240710	172200	558758600	7940	7940	7940	7940	0
83	20240710	172100	558758600	7940	7940	7940	7940	0
84	20240710	172000	558758600	7940	7940	7940	7940	0
85	20240710	171900	558758600	7940	7940	7940	7940	0
86	20240710	171800	558758600	7940	7940	7940	7940	0
87	20240710	171700	558758600	7940	7940	7940	7940	0
88	20240710	171600	558758600	7940	7940	7940	7940	0
89	20240710	171500	558758600	7940	7940	7940	7940	0
90	20240710	171400	558758600	7940	7940	7940	7940	0
91	20240710	171300	558758600	7940	7940	7940	7940	0
92	20240710	171200	558758600	7940	7940	7940	7940	3520
93	20240710	171100	558758600	7940	7940	7940	7940	0
94	20240710	171000	558758600	7940	7940	7940	7940	0
95	20240710	170900	558758600	7940	7940	7940	7940	0
96	20240710	170800	558758600	7940	7940	7940	7940	0
97	20240710	170700	558758600	7940	7940	7940	7940	0
98	20240710	170600	558758600	7940	7940	7940	7940	0
99	20240710	170500	558758600	7940	7940	7940	7940	0
100	20240710	170400	558758600	7940	7940	7940	7940	0
101	20240710	170300	558758600	7940	7940	7940	7940	0
102	20240710	170200	558758600	7940	7940	7940	7940	0
103	20240710	170100	558758600	7940	7940	7940	7940	0
104	20240710	170000	558758600	7940	7940	7940	7940	0
105	20240710	165900	558758600	7940	7940	7940	7940	0
106	20240710	165800	558758600	7940	7940	7940	7940	0
107	20240710	165700	558758600	7940	7940	7940	7940	0
108	20240710	165600	558758600	7940	7940	7940	7940	0
109	20240710	165500	558758600	7940	7940	7940	7940	0
110	20240710	165400	558758600	7940	7940	7940	7940	0
111	20240710	165300	558758600	7940	7940	7940	7940	0
112	20240710	165200	558758600	7940	7940	7940	7940	0
113	20240710	165100	558758600	7940	7940	7940	7940	0
114	20240710	165000	558758600	7940	7940	7940	7940	0
115	20240710	164900	558758600	7940	7940	7940	7940	0
116	20240710	164800	558758600	7940	7940	7940	7940	0
117	20240710	164700	558758600	7940	7940	7940	7940	0
118	20240710	164600	558758600	7940	7940	7940	7940	0
119	20240710	164500	558758600	7940	7940	7940	7940	0
120	20240710	164400	558758600	7940	7940	7940	7940	0
121	20240710	164300	558758600	7940	7940	7940	7940	0
122	20240710	164200	558758600	7940	7940	7940	7940	3520
123	20240710	164100	558758600	7940	7940	7940	7940	0
124	20240710	164000	558758600	7940	7940	7940	7940	0
125	20240710	163900	558758600	7940	7940	7940	7940	0
126	20240710	163800	558758600	7940	7940	7940	7940	0
127	20240710	163700	558758600	7940	7940	7940	7940	0
128	20240710	163600	558758600	7940	7940	7940	7940	0
129	20240710	163500	558758600	7940	7940	7940	7940	0
130	20240710	163400	558758600	7940	7940	7940	7940	0
131	20240710	163300	558758600	7940	7940	7940	7940	0
132	20240710	163200	558758600	7940	7940	7940	7940	0
133	20240710	163100	558758600	7940	7940	7940	7940	0
134	20240710	163000	558758600	7940	7940	7940	7940	0
135	20240710	162900	558758600	7940	7940	7940	7940	0
136	20240710	162800	558758600	7940	7940	7940	7940	0
137	20240710	162700	558758600	7940	7940	7940	7940	0
138	20240710	162600	558758600	7940	7940	7940	7940	0
139	20240710	162500	558758600	7940	7940	7940	7940	0
140	20240710	162400	558758600	7940	7940	7940	7940	0
141	20240710	162300	558758600	7940	7940	7940	7940	0
142	20240710	162200	558758600	7940	7940	7940	7940	0
143	20240710	162100	558758600	7940	7940	7940	7940	0
144	20240710	162000	558758600	7940	7940	7940	7940	0
145	20240710	161900	558758600	7940	7940	7940	7940	0
146	20240710	161800	558758600	7940	7940	7940	7940	0
147	20240710	161700	558758600	7940	7940	7940	7940	0
148	20240710	161600	558758600	7940	7940	7940	7940	0
149	20240710	161500	558758600	7940	7940	7940	7940	0
150	20240710	161400	558758600	7940	7940	7940	7940	0
151	20240710	161300	558758600	7940	7940	7940	7940	0
152	20240710	161200	558758600	7940	7940	7940	7940	3520
153	20240710	161100	558758600	7940	7940	7940	7940	0
154	20240710	161000	558758600	7940	7940	7940	7940	0
155	20240710	160900	558758600	7940	7940	7940	7940	0
156	20240710	160800	558758600	7940	7940	7940	7940	0
157	20240710	160700	558758600	7940	7940	7940	7940	0
158	20240710	160600	558758600	7940	7940	7940	7940	0
159	20240710	160500	558758600	7940	7940	7940	7940	0
160	20240710	160400	558758600	7940	7940	7940	7940	0
161	20240710	160300	558758600	7940	7940	7940	7940	0
162	20240710	160200	558758600	7940	7940	7940	7940	0
163	20240710	160100	558758600	7940	7940	7940	7940	0
164	20240710	160000	558758600	7940	7940	7940	7940	0
165	20240710	155900	558758600	7940	7940	7940	7940	0
166	20240710	155800	558758600	7940	7940	7940	7940	0
167	20240710	155700	558758600	7940	7940	7940	7940	0
168	20240710	155600	558758600	7940	7940	7940	7940	0
169	20240710	155500	558758600	7940	7940	7940	7940	0
170	20240710	155400	558758600	7940	7940	7940	7940	0
171	20240710	155300	558758600	7940	7940	7940	7940	0
172	20240710	155200	558758600	7940	7940	7940	7940	0
173	20240710	155100	558758600	7940	7940	7940	7940	0
174	20240710	155000	558758600	7940	7940	7940	7940	0
175	20240710	154900	558758600	7940	7940	7940	7940	0
176	20240710	154800	558758600	7940	7940	7940	7940	0
177	20240710	154700	558758600	7940	7940	7940	7940	0
178	20240710	154600	558758600	7940	7940	7940	7940	0
179	20240710	154500	558758600	7940	7940	7940	7940	0
180	20240710	154400	558758600	7940	7940	7940	7940	0
181	20240710	154300	558758600	7940	7940	7940	7940	0
182	20240710	154200	558758600	7940	7940	7940	7940	3520
183	20240710	154100	558758600	7940	7940	7940	7940	0
184	20240710	154000	558758600	7940	7940	7940	7940	0
185	20240710	153900	558758600	7940	7940	7940	7940	0
186	20240710	153800	558758600	7940	7940	7940	7940	0
187	20240710	153700	558758600	7940	7940	7940	7940	0
188	20240710	153600	558758600	7940	7940	7940	7940	0
189	20240710	153500	558758600	7940	7940	7940	7940	0
190	20240710	153400	558758600	7940	7940	7940	7940	0
191	20240710	153300	558758600	7940	7940	7940	7940	0
192	20240710	153200	558758600	7940	7940	7940	7940	0
193	20240710	153100	558758600	7940	7940	7940	7940	0
194	20240710	153000	558758600	7940	7940	7940	7940	3520
195	20240710	152900	530809800	7950	7950	7950	7950	0
196	20240710	152800	530809800	7950	7950	7950	7950	0
197	20240710	152700	530809800	7950	7950	7950	7950	0
198	20240710	152600	530809800	7950	7950	7950	7950	0
199	20240710	152500	530809800	7950	7950	7950	7950	0
200	20240710	152400	530809800	7950	7950	7950	7950	0
201	20240710	152300	530809800	7950	7950	7950	7950	0
202	20240710	152200	530809800	7950	7950	7950	7950	0
203	20240710	152100	530809800	7950	7950	7950	7950	0
204	20240710	152000	530809800	7950	7950	7950	7950	0
205	20240710	151900	530809800	7950	7950	7970	7940	1149
206	20240710	151800	521676470	7950	7950	7950	7950	80
207	20240710	151700	521040470	7950	7950	7960	7940	2340
208	20240710	151600	502437080	7940	7950	7950	7940	289
209	20240710	151500	500141870	7940	7950	7960	7940	1479
210	20240710	151400	488383770	7950	7940	7960	7940	30
211	20240710	151300	488145420	7940	7940	7960	7940	51
212	20240710	151200	487740380	7940	7940	7940	7940	234
213	20240710	151100	485882420	7950	7950	7950	7950	248
214	20240710	151000	483910820	7950	7950	7950	7950	21
215	20240710	150900	483743870	7950	7950	7950	7950	8
216	20240710	150800	483680270	7950	7940	7950	7940	525
217	20240710	150700	479508800	7940	7950	7950	7940	14
218	20240710	150600	479397600	7950	7940	7950	7940	31
219	20240710	150500	479151320	7960	7940	7960	7940	1680
220	20240710	150400	465787900	7940	7940	7950	7940	121
221	20240710	150300	464826330	7940	7940	7940	7940	277
222	20240710	150200	462626950	7940	7950	7950	7940	5545
223	20240710	150100	418589090	7950	7950	7960	7950	287
224	20240710	150000	416307390	7950	7950	7960	7950	83
225	20240710	145900	415647480	7950	7950	7960	7950	254
226	20240710	145800	413628160	7950	7950	7950	7950	275
227	20240710	145700	411441910	7950	7950	7950	7950	56
228	20240710	145600	410996710	7950	7950	7950	7950	274
229	20240710	145500	408818410	7950	7950	7950	7950	325
230	20240710	145400	406234660	7950	7950	7950	7950	15
231	20240710	145300	406115410	7950	7950	7950	7950	390
232	20240710	145200	403014910	7950	7950	7950	7950	13
233	20240710	145100	402911560	7960	7960	7960	7960	0
234	20240710	145000	402911560	7960	7950	7960	7950	945
235	20240710	144900	395391650	7950	7950	7950	7950	13
236	20240710	144800	395288300	7960	7960	7960	7960	271
237	20240710	144700	393131140	7960	7960	7960	7960	14
238	20240710	144600	393019700	7960	7960	7960	7960	24
239	20240710	144500	392828660	7970	7960	7970	7960	81
240	20240710	144400	392183240	7960	7960	7960	7960	22
241	20240710	144300	392008120	7960	7960	7960	7950	2060
242	20240710	144200	375610650	7960	7960	7960	7960	132
243	20240710	144100	374559930	7950	7950	7950	7950	707
244	20240710	144000	368939280	7950	7950	7950	7950	45
245	20240710	143900	368581530	7950	7950	7950	7950	47
246	20240710	143800	368207880	7950	7950	7950	7950	30
247	20240710	143700	367969380	7950	7950	7950	7950	281
248	20240710	143600	365735430	7950	7950	7950	7950	36
249	20240710	143500	365449230	7950	7960	7960	7950	102
250	20240710	143400	364637900	7960	7960	7960	7960	44
251	20240710	143300	364287660	7960	7960	7960	7960	77
252	20240710	143200	363674740	7960	7960	7960	7960	59
253	20240710	143100	363205100	7960	7960	7960	7960	152
254	20240710	143000	361995180	7960	7960	7960	7960	78
255	20240710	142900	361374300	7960	7970	7970	7960	48
256	20240710	142800	360992170	7960	7960	7960	7960	20
257	20240710	142700	360832970	7970	7960	7970	7960	9
258	20240710	142600	360761280	7960	7960	7970	7960	103
259	20240710	142500	359940900	7970	7960	7970	7960	97
260	20240710	142400	359168150	7960	7960	7960	7960	58
261	20240710	142300	358706470	7960	7960	7960	7960	50
262	20240710	142200	358308470	7960	7960	7970	7960	57
263	20240710	142100	357854650	7960	7960	7960	7960	42
264	20240710	142000	357520330	7960	7960	7960	7960	65
265	20240710	141900	357002930	7960	7960	7960	7960	47
266	20240710	141800	356628810	7960	7960	7960	7960	77
267	20240710	141700	356015890	7960	7960	7970	7960	32
268	20240710	141600	355761150	7960	7970	7970	7960	46
269	20240710	141500	355394650	7970	7970	7970	7970	55
270	20240710	141400	354956300	7970	7980	7980	7970	14
271	20240710	141300	354844710	7970	7970	7970	7970	12
272	20240710	141200	354749070	7970	7970	7970	7970	56
273	20240710	141100	354302750	7970	7970	7970	7970	6
274	20240710	141000	354254930	7970	7970	7970	7970	10
275	20240710	140900	354175230	7980	7970	7980	7970	297
276	20240710	140800	351805460	7970	7970	7980	7970	69
277	20240710	140700	351255520	7980	7970	7980	7970	35
278	20240710	140600	350976410	7970	7970	7970	7970	34
279	20240710	140500	350705430	7970	7970	7980	7970	48
280	20240710	140400	350322720	7970	7970	7970	7970	25
281	20240710	140300	350123470	7970	7970	7970	7970	36
282	20240710	140200	349836550	7980	7980	7980	7980	315
283	20240710	140100	347322850	7980	7980	7990	7980	26
284	20240710	140000	347115360	7980	7980	7980	7980	38
285	20240710	135900	346812120	7980	7980	7980	7980	5
286	20240710	135800	346772220	7980	7980	7980	7980	5
287	20240710	135700	346732320	7980	7980	7980	7980	4
288	20240710	135600	346700400	7980	7980	7980	7980	0
289	20240710	135500	346700400	7980	7980	7990	7980	38
290	20240710	135400	346397100	7990	7990	7990	7990	1
291	20240710	135300	346389110	7980	7990	7990	7980	1225
292	20240710	135200	336611360	7990	7990	7990	7990	1104
293	20240710	135100	327790400	7980	7980	7980	7980	0
294	20240710	135000	327790400	7980	7980	7980	7980	0
295	20240710	134900	327790400	7980	7980	7980	7980	628
296	20240710	134800	322778960	7980	7970	7980	7970	15
297	20240710	134700	322659390	7980	7970	7980	7970	6
298	20240710	134600	322611550	7980	7970	7980	7970	12
299	20240710	134500	322515880	7970	7970	7980	7950	504
300	20240710	134400	318498840	7950	7950	7950	7950	10
301	20240710	134300	318419340	7950	7950	7950	7950	0
302	20240710	134200	318419340	7950	7950	7950	7950	117
303	20240710	134100	317489190	7960	7960	7960	7960	116
304	20240710	134000	316565830	7970	7970	7970	7970	0
305	20240710	133900	316565830	7970	7970	7970	7970	2
306	20240710	133800	316549890	7960	7960	7960	7960	0
307	20240710	133700	316549890	7960	7960	7960	7960	0
308	20240710	133600	316549890	7960	7960	7960	7960	21
309	20240710	133500	316382730	7960	7960	7960	7960	99
310	20240710	133400	315594690	7960	7960	7960	7960	39
311	20240710	133300	315284250	7970	7960	7970	7960	6
312	20240710	133200	315236480	7960	7960	7960	7960	5
313	20240710	133100	315196680	7970	7970	7970	7970	1
314	20240710	133000	315188710	7960	7960	7960	7960	79
315	20240710	132900	314559870	7960	7960	7960	7950	109
316	20240710	132800	313692240	7960	7960	7960	7960	0
317	20240710	132700	313692240	7960	7960	7960	7960	0
318	20240710	132600	313692240	7960	7960	7960	7960	0
319	20240710	132500	313692240	7960	7960	7980	7960	27
320	20240710	132400	313476980	7970	7960	7970	7960	622
321	20240710	132300	308525780	7970	7970	7970	7970	0
322	20240710	132200	308525780	7970	7970	7970	7970	57
323	20240710	132100	308071490	7970	7970	7970	7970	103
324	20240710	132000	307250580	7970	7970	7970	7970	0
325	20240710	131900	307250580	7970	7970	7970	7970	62
326	20240710	131800	306756440	7990	7960	7990	7960	3593
327	20240710	131700	278071650	7960	7960	7960	7960	4
328	20240710	131600	278039810	7960	7960	7960	7960	0
329	20240710	131500	278039810	7960	7960	7970	7960	35
330	20240710	131400	277761180	7960	7960	7960	7960	42
331	20240710	131300	277426860	7960	7960	7960	7960	25
332	20240710	131200	277227860	7970	7950	7970	7950	15
333	20240710	131100	277108410	7960	7950	7960	7950	13
334	20240710	131000	277004980	7960	7950	7960	7950	1943
335	20240710	130900	261550040	7950	7950	7960	7950	36
336	20240710	130800	261263740	7950	7950	7950	7950	25
337	20240710	130700	261064990	7950	7950	7950	7950	40
338	20240710	130600	260746990	7950	7950	7950	7950	21
339	20240710	130500	260580040	7950	7950	7960	7950	34
340	20240710	130400	260309570	7950	7950	7950	7950	16
341	20240710	130300	260182370	7950	7950	7950	7950	5
342	20240710	130200	260142620	7960	7950	7960	7950	6
343	20240710	130100	260094910	7950	7950	7950	7950	25
344	20240710	130000	259896160	7950	7960	7960	7950	6
345	20240710	125900	259848450	7950	7950	7950	7950	35
346	20240710	125800	259570200	7950	7950	7950	7950	5
347	20240710	125700	259530450	7950	7950	7950	7950	4
348	20240710	125600	259498650	7950	7950	7950	7950	0
349	20240710	125500	259498650	7950	7950	7950	7950	31
350	20240710	125400	259252200	7950	7950	7950	7950	5
351	20240710	125300	259212450	7960	7950	7960	7950	62
352	20240710	125200	258719480	7950	7950	7950	7950	5
353	20240710	125100	258679730	7950	7950	7950	7950	1879
354	20240710	125000	243741680	7950	7950	7950	7950	5
355	20240710	124900	243701930	7950	7960	7960	7950	6
356	20240710	124800	243654220	7950	7950	7950	7950	5
357	20240710	124700	243614470	7950	7950	7950	7950	37
358	20240710	124600	243320320	7950	7950	7950	7950	0
359	20240710	124500	243320320	7950	7960	7960	7950	17
360	20240710	124400	243185050	7950	7950	7950	7950	5
361	20240710	124300	243145300	7950	7950	7950	7950	39
362	20240710	124200	242835250	7960	7960	7960	7960	0
363	20240710	124100	242835250	7960	7960	7960	7960	0
364	20240710	124000	242835250	7960	7950	7960	7950	117
365	20240710	123900	241904720	7940	7940	7940	7940	0
366	20240710	123800	241904720	7940	7940	7940	7940	0
367	20240710	123700	241904720	7940	7940	7940	7940	0
368	20240710	123600	241904720	7940	7940	7940	7940	400
369	20240710	123500	238728720	7940	7940	7960	7940	601
370	20240710	123400	233951340	7950	7950	7950	7950	4
371	20240710	123300	233919540	7950	7950	7950	7950	0
372	20240710	123200	233919540	7950	7950	7950	7950	0
373	20240710	123100	233919540	7950	7950	7950	7950	0
374	20240710	123000	233919540	7950	7950	7950	7950	12
375	20240710	122900	233824140	7950	7950	7950	7950	0
376	20240710	122800	233824140	7950	7950	7950	7950	8
377	20240710	122700	233760540	7950	7950	7950	7950	0
378	20240710	122600	233760540	7950	7940	7970	7940	775
379	20240710	122500	227604970	7950	7950	7950	7950	44
380	20240710	122400	227255170	7950	7950	7950	7950	6
381	20240710	122300	227207470	7950	7940	7960	7940	3200
382	20240710	122200	201763950	7940	7940	7940	7940	12
383	20240710	122100	201668670	7940	7940	7940	7940	47
384	20240710	122000	201295490	7940	7940	7940	7940	16
385	20240710	121900	201168450	7940	7940	7940	7940	16
386	20240710	121800	201041410	7940	7940	7940	7940	42
387	20240710	121700	200707930	7940	7940	7950	7940	26
388	20240710	121600	200501390	7940	7940	7940	7940	16
389	20240710	121500	200374350	7940	7940	7940	7940	37
390	20240710	121400	200080570	7940	7940	7950	7940	83
391	20240710	121300	199421100	7940	7940	7940	7940	16
392	20240710	121200	199294060	7940	7940	7940	7940	17
393	20240710	121100	199159080	7940	7950	7950	7940	2042
394	20240710	121000	182925260	7950	7950	7950	7950	204
395	20240710	120900	181303460	7950	7960	7960	7950	66
396	20240710	120800	180778260	7950	7950	7950	7950	38
397	20240710	120700	180476160	7950	7950	7950	7950	12
398	20240710	120600	180380760	7950	7950	7950	7950	20
399	20240710	120500	180221760	7950	7950	7960	7950	39
400	20240710	120400	179911520	7950	7950	7950	7950	925
401	20240710	120300	172557770	7950	7950	7950	7950	94
402	20240710	120200	171810470	7960	7960	7960	7960	0
403	20240710	120100	171810470	7960	7950	7960	7950	77
404	20240710	120000	171197780	7960	7960	7960	7960	30
405	20240710	115900	170958980	7950	7950	7950	7950	43
406	20240710	115800	170617130	7950	7960	7960	7950	50
407	20240710	115700	170219530	7950	7950	7950	7950	41
408	20240710	115600	169893580	7950	7950	7950	7950	43
409	20240710	115500	169551730	7950	7950	7950	7950	98
410	20240710	115400	168772630	7950	7950	7950	7950	38
411	20240710	115300	168470530	7950	7950	7950	7950	43
412	20240710	115200	168128680	7950	7950	7950	7950	42
413	20240710	115100	167794780	7960	7960	7960	7950	256
414	20240710	115000	165757460	7960	7960	7960	7960	147
415	20240710	114900	164587340	7960	7960	7960	7960	66
416	20240710	114800	164061980	7960	7960	7960	7960	83
417	20240710	114700	163401300	7960	7960	7970	7960	58
418	20240710	114600	162939420	7960	7960	7960	7960	13
419	20240710	114500	162835940	7970	7960	7970	7960	34
420	20240710	114400	162565120	7960	7960	7960	7960	27
421	20240710	114300	162350200	7960	7960	7960	7960	25
422	20240710	114200	162151200	7960	7960	7960	7960	29
423	20240710	114100	161920360	7960	7960	7960	7960	77
424	20240710	114000	161307440	7960	7960	7960	7960	20
425	20240710	113900	161148240	7960	7960	7960	7960	58
426	20240710	113800	160686560	7960	7960	7960	7960	53
427	20240710	113700	160264680	7960	7960	7960	7960	70
428	20240710	113600	159707480	7960	7960	7960	7960	226
429	20240710	113500	157908520	7960	7960	7970	7960	84
430	20240710	113400	157239870	7970	7970	7970	7970	115
431	20240710	113300	156323320	7970	7970	7970	7970	129
432	20240710	113200	155295190	7970	7970	7970	7970	63
433	20240710	113100	154793080	7970	7970	7970	7970	101
434	20240710	113000	153988110	7970	7970	7970	7970	54
435	20240710	112900	153557730	7970	7970	7980	7970	102
436	20240710	112800	152744660	7970	7970	7970	7970	65
437	20240710	112700	152226610	7970	7970	7980	7970	106
438	20240710	112600	151381770	7970	7970	7970	7970	42
439	20240710	112500	151047030	7980	7980	7980	7970	64
440	20240710	112400	150536730	7970	7970	7970	7970	79
441	20240710	112300	149907100	7970	7970	7970	7970	38
442	20240710	112200	149604240	7970	7970	7970	7970	73
443	20240710	112100	149022430	7970	7970	7970	7970	37
444	20240710	112000	148727540	7970	7970	7970	7970	73
445	20240710	111900	148145730	7970	7970	7970	7970	42
446	20240710	111800	147810990	7970	7970	7990	7970	1043
447	20240710	111700	139488120	7970	7970	7970	7970	21
448	20240710	111600	139320750	7970	7980	7980	7970	20
449	20240710	111500	139161330	7970	7970	7980	7970	56
450	20240710	111400	138714990	7970	7970	7970	7970	26
451	20240710	111300	138507770	7970	7970	7970	7970	46
452	20240710	111200	138141150	7970	7970	7980	7970	38
453	20240710	111100	137838220	7970	7970	7970	7970	131
454	20240710	111000	136794150	7970	7970	7980	7970	283
455	20240710	110900	134538390	7970	7970	7970	7970	18
456	20240710	110800	134394930	7970	7970	7970	7970	21
457	20240710	110700	134227560	7970	7970	7970	7970	47
458	20240710	110600	133852970	7970	7980	7980	7970	19
459	20240710	110500	133701510	7980	7970	7980	7970	43
460	20240710	110400	133358580	7970	7970	7970	7970	12
461	20240710	110300	133262940	7970	7970	7980	7970	56
462	20240710	110200	132816140	7970	7970	7970	7970	5
463	20240710	110100	132776290	7970	7970	7970	7970	6
464	20240710	110000	132728470	7970	7980	7980	7970	35
465	20240710	105900	132449220	7970	7970	7980	7970	135
466	20240710	105800	131372020	7970	7970	7980	7970	27
467	20240710	105700	131156810	7970	7970	7980	7970	35
468	20240710	105600	130877610	7970	7970	7970	7970	0
469	20240710	105500	130877610	7970	7970	7980	7970	64
470	20240710	105400	130367270	7970	7970	7970	7970	0
471	20240710	105300	130367270	7970	7970	7970	7970	50
472	20240710	105200	129968770	7970	7970	7980	7970	56
473	20240710	105100	129522200	7970	7970	7970	7970	10
474	20240710	105000	129442500	7980	7980	7980	7980	25
475	20240710	104900	129243000	7980	7980	7980	7980	0
476	20240710	104800	129243000	7980	7980	7980	7980	11
477	20240710	104700	129155220	7980	7980	7980	7980	18
478	20240710	104600	129011580	7980	7980	7980	7980	12
479	20240710	104500	128915820	7980	7970	7980	7970	1164
480	20240710	104400	119627220	7970	7970	7970	7970	31
481	20240710	104300	119380150	7970	7970	7970	7970	18
482	20240710	104200	119236690	7970	7970	7980	7970	53
483	20240710	104100	118814020	7970	7970	7980	7970	36
484	20240710	104000	118527000	7970	7970	7980	7970	67
485	20240710	103900	117992760	7970	7970	7970	7970	25
486	20240710	103800	117793510	7970	7970	7970	7970	13
487	20240710	103700	117689900	7980	7970	7980	7970	30
488	20240710	103600	117450550	7970	7970	7970	7970	6
489	20240710	103500	117402730	7970	7980	7980	7970	43
490	20240710	103400	117059770	7970	7980	7980	7970	6
491	20240710	103300	117011940	7980	7980	7980	7970	96
492	20240710	103200	116246170	7970	7970	7970	7970	30
493	20240710	103100	116007070	7970	7970	7970	7970	15
494	20240710	103000	115887520	7980	7980	7980	7970	178
495	20240710	102900	114467570	7980	7980	7980	7980	150
496	20240710	102800	113270570	7980	7980	7990	7980	56
497	20240710	102700	112823440	7980	7980	7980	7980	39
498	20240710	102600	112512220	7990	7980	7990	7980	106
499	20240710	102500	111665800	7990	7980	7990	7980	139
500	20240710	102400	110556160	7980	7980	7980	7980	21
501	20240710	102300	110388580	7980	7980	7990	7980	67
502	20240710	102200	109853670	7980	7980	7990	7980	37
503	20240710	102100	109558310	7990	7980	7990	7980	46
504	20240710	102000	109191110	7980	7980	7990	7980	77
505	20240710	101900	108576400	7980	7980	7980	7980	126
506	20240710	101800	107570920	7980	7980	7990	7980	63
507	20240710	101700	107067930	7980	7980	7980	7980	27
508	20240710	101600	106852470	7980	7980	7980	7980	28
509	20240710	101500	106629030	7980	7980	7990	7980	147
510	20240710	101400	105455720	7980	7990	7990	7980	8
511	20240710	101300	105391860	7980	7980	7990	7980	192
512	20240710	101200	103859450	7980	7980	7980	7980	15
513	20240710	101100	103739750	7980	7990	7990	7980	40
514	20240710	101000	103420250	7980	7980	7980	7980	174
515	20240710	100900	102031730	7980	7990	7990	7970	12
516	20240710	100800	101936020	7980	7980	7990	7980	124
517	20240710	100700	100946240	7980	7980	7980	7980	5
518	20240710	100600	100906340	7980	7990	7990	7970	153
519	20240710	100500	99684540	7990	7990	7990	7990	32
520	20240710	100400	99428860	7970	7970	7970	7970	5
521	20240710	100300	99389010	7990	7980	7990	7970	650
522	20240710	100200	94201820	7970	7970	7970	7970	11
523	20240710	100100	94114150	7970	7970	7980	7970	54
524	20240710	100000	93683350	7970	7980	7980	7970	13
525	20240710	095900	93579660	7970	7980	7980	7970	20
526	20240710	095800	93420180	7980	7980	7980	7970	44
527	20240710	095700	93069160	7970	7970	7980	7970	26
528	20240710	095600	92861830	7980	7970	7980	7970	43
529	20240710	095500	92518790	7970	7980	7980	7970	392
530	20240710	095400	89390840	7980	7980	7990	7980	75
531	20240710	095300	88792270	7990	7990	7990	7980	326
532	20240710	095200	86190380	7990	7990	7990	7980	44
533	20240710	095100	85838880	7990	7990	7990	7980	65
534	20240710	095000	85319580	7990	7980	7990	7980	130
535	20240710	094900	84282110	7980	7980	7980	7980	33
536	20240710	094800	84018770	7980	7980	7980	7980	12
537	20240710	094700	83923010	7980	7980	7980	7980	26
538	20240710	094600	83715530	7980	7970	7980	7970	49
539	20240710	094500	83324660	7970	7970	7970	7970	153
540	20240710	094400	82105250	7970	7980	7980	7970	50
541	20240710	094300	81706390	7980	7970	7980	7970	20
542	20240710	094200	81546900	7980	7970	7980	7970	26
543	20240710	094100	81339550	7970	7970	7980	7970	153
544	20240710	094000	80118890	7980	7970	7980	7970	51
545	20240710	093900	79712220	7970	7980	7980	7970	65
546	20240710	093800	79193830	7970	7980	7980	7970	74
547	20240710	093700	78603450	7980	7980	7990	7980	19
548	20240710	093600	78451750	7990	7980	7990	7980	83
549	20240710	093500	77788990	7980	7980	7990	7980	21
550	20240710	093400	77621330	7980	7990	7990	7980	48
551	20240710	093300	77237870	7990	7990	7990	7980	93
552	20240710	093200	76494850	7990	8000	8000	7990	98
553	20240710	093100	75711650	7990	7990	7990	7990	28
554	20240710	093000	75487930	7990	7980	7990	7980	63
555	20240710	092900	74984570	7980	7980	7990	7980	48
556	20240710	092800	74601200	7990	7980	7990	7980	20
557	20240710	092700	74441520	7990	7990	7990	7980	125
558	20240710	092600	73442940	7990	7980	7990	7980	2840
559	20240710	092500	50772800	7980	7960	7980	7960	131
560	20240710	092400	49728610	7970	7960	7970	7960	37
561	20240710	092300	49433770	7960	7960	7970	7960	19
562	20240710	092200	49282450	7970	7960	7970	7960	109
563	20240710	092100	48413810	7960	7960	7960	7960	165
564	20240710	092000	47100410	7950	7960	7960	7950	56
565	20240710	091900	46655130	7950	7950	7960	7950	72
566	20240710	091800	46082400	7950	7950	7960	7950	25
567	20240710	091700	45883580	7960	7950	7960	7950	316
568	20240710	091600	43368260	7950	7960	7960	7950	1070
569	20240710	091500	34861670	7960	7960	7970	7960	53
570	20240710	091400	34439710	7960	7960	7970	7960	304
571	20240710	091300	32019460	7960	7970	7980	7960	51
572	20240710	091200	31613000	7970	7970	7980	7970	75
573	20240710	091100	31014710	7970	7970	7980	7970	21
574	20240710	091000	30847260	7980	7960	7980	7960	217
575	20240710	090900	29119430	7970	7970	7980	7970	166
576	20240710	090800	27796220	7970	7960	7980	7960	1177
577	20240710	090700	18415460	7960	7950	7970	7950	318
578	20240710	090600	15883970	7950	7950	7960	7950	147
579	20240710	090500	14715160	7950	7950	7960	7950	79
580	20240710	090400	14086470	7950	7960	7960	7950	152
581	20240710	090300	12876860	7950	7950	7960	7950	524
582	20240710	090200	8710890	7950	7960	7960	7950	165
583	20240710	090100	7397590	7960	7960	7960	7950	706
584	20240710	090000	1782930	7950	7960	7960	7950	224