KissMeData/007330/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	185000	74476340	8720	8720	8720	8720	469
3	20240701	184900	74476340	8720	8720	8720	8720	0
4	20240701	184800	74476340	8720	8720	8720	8720	0
5	20240701	184700	74476340	8720	8720	8720	8720	0
6	20240701	184600	74476340	8720	8720	8720	8720	0
7	20240701	184500	74476340	8720	8720	8720	8720	0
8	20240701	184400	74476340	8720	8720	8720	8720	0
9	20240701	184300	74476340	8720	8720	8720	8720	0
10	20240701	184200	74476340	8720	8720	8720	8720	0
11	20240701	184100	74476340	8720	8720	8720	8720	0
12	20240701	184000	74476340	8720	8720	8720	8720	0
13	20240701	183900	74476340	8720	8720	8720	8720	0
14	20240701	183800	74476340	8720	8720	8720	8720	0
15	20240701	183700	74476340	8720	8720	8720	8720	0
16	20240701	183600	74476340	8720	8720	8720	8720	0
17	20240701	183500	74476340	8720	8720	8720	8720	0
18	20240701	183400	74476340	8720	8720	8720	8720	0
19	20240701	183300	74476340	8720	8720	8720	8720	0
20	20240701	183200	74476340	8720	8720	8720	8720	0
21	20240701	183100	74476340	8720	8720	8720	8720	0
22	20240701	183000	74476340	8720	8720	8720	8720	0
23	20240701	182900	74476340	8720	8720	8720	8720	0
24	20240701	182800	74476340	8720	8720	8720	8720	0
25	20240701	182700	74476340	8720	8720	8720	8720	0
26	20240701	182600	74476340	8720	8720	8720	8720	0
27	20240701	182500	74476340	8720	8720	8720	8720	0
28	20240701	182400	74476340	8720	8720	8720	8720	0
29	20240701	182300	74476340	8720	8720	8720	8720	0
30	20240701	182200	74476340	8720	8720	8720	8720	0
31	20240701	182100	74476340	8720	8720	8720	8720	0
32	20240701	182000	74476340	8720	8720	8720	8720	469
33	20240701	181900	74476340	8720	8720	8720	8720	0
34	20240701	181800	74476340	8720	8720	8720	8720	0
35	20240701	181700	74476340	8720	8720	8720	8720	0
36	20240701	181600	74476340	8720	8720	8720	8720	0
37	20240701	181500	74476340	8720	8720	8720	8720	0
38	20240701	181400	74476340	8720	8720	8720	8720	0
39	20240701	181300	74476340	8720	8720	8720	8720	0
40	20240701	181200	74476340	8720	8720	8720	8720	0
41	20240701	181100	74476340	8720	8720	8720	8720	0
42	20240701	181000	74476340	8720	8720	8720	8720	0
43	20240701	180900	74476340	8720	8720	8720	8720	0
44	20240701	180800	74476340	8720	8720	8720	8720	0
45	20240701	180700	74476340	8720	8720	8720	8720	0
46	20240701	180600	74476340	8720	8720	8720	8720	0
47	20240701	180500	74476340	8720	8720	8720	8720	0
48	20240701	180400	74476340	8720	8720	8720	8720	0
49	20240701	180300	74476340	8720	8720	8720	8720	0
50	20240701	180200	74476340	8720	8720	8720	8720	0
51	20240701	180100	74476340	8720	8720	8720	8720	0
52	20240701	180000	74476340	8720	8720	8720	8720	0
53	20240701	175900	74476340	8720	8720	8720	8720	0
54	20240701	175800	74476340	8720	8720	8720	8720	0
55	20240701	175700	74476340	8720	8720	8720	8720	0
56	20240701	175600	74476340	8720	8720	8720	8720	0
57	20240701	175500	74476340	8720	8720	8720	8720	0
58	20240701	175400	74476340	8720	8720	8720	8720	0
59	20240701	175300	74476340	8720	8720	8720	8720	0
60	20240701	175200	74476340	8720	8720	8720	8720	0
61	20240701	175100	74476340	8720	8720	8720	8720	0
62	20240701	175000	74476340	8720	8720	8720	8720	469
63	20240701	174900	74476340	8720	8720	8720	8720	0
64	20240701	174800	74476340	8720	8720	8720	8720	0
65	20240701	174700	74476340	8720	8720	8720	8720	0
66	20240701	174600	74476340	8720	8720	8720	8720	0
67	20240701	174500	74476340	8720	8720	8720	8720	0
68	20240701	174400	74476340	8720	8720	8720	8720	0
69	20240701	174300	74476340	8720	8720	8720	8720	0
70	20240701	174200	74476340	8720	8720	8720	8720	0
71	20240701	174100	74476340	8720	8720	8720	8720	0
72	20240701	174000	74476340	8720	8720	8720	8720	0
73	20240701	173900	74476340	8720	8720	8720	8720	0
74	20240701	173800	74476340	8720	8720	8720	8720	0
75	20240701	173700	74476340	8720	8720	8720	8720	0
76	20240701	173600	74476340	8720	8720	8720	8720	0
77	20240701	173500	74476340	8720	8720	8720	8720	0
78	20240701	173400	74476340	8720	8720	8720	8720	0
79	20240701	173300	74476340	8720	8720	8720	8720	0
80	20240701	173200	74476340	8720	8720	8720	8720	0
81	20240701	173100	74476340	8720	8720	8720	8720	0
82	20240701	173000	74476340	8720	8720	8720	8720	0
83	20240701	172900	74476340	8720	8720	8720	8720	0
84	20240701	172800	74476340	8720	8720	8720	8720	0
85	20240701	172700	74476340	8720	8720	8720	8720	0
86	20240701	172600	74476340	8720	8720	8720	8720	0
87	20240701	172500	74476340	8720	8720	8720	8720	0
88	20240701	172400	74476340	8720	8720	8720	8720	0
89	20240701	172300	74476340	8720	8720	8720	8720	0
90	20240701	172200	74476340	8720	8720	8720	8720	0
91	20240701	172100	74476340	8720	8720	8720	8720	0
92	20240701	172000	74476340	8720	8720	8720	8720	469
93	20240701	171900	74476340	8720	8720	8720	8720	0
94	20240701	171800	74476340	8720	8720	8720	8720	0
95	20240701	171700	74476340	8720	8720	8720	8720	0
96	20240701	171600	74476340	8720	8720	8720	8720	0
97	20240701	171500	74476340	8720	8720	8720	8720	0
98	20240701	171400	74476340	8720	8720	8720	8720	0
99	20240701	171300	74476340	8720	8720	8720	8720	0
100	20240701	171200	74476340	8720	8720	8720	8720	0
101	20240701	171100	74476340	8720	8720	8720	8720	0
102	20240701	171000	74476340	8720	8720	8720	8720	0
103	20240701	170900	74476340	8720	8720	8720	8720	0
104	20240701	170800	74476340	8720	8720	8720	8720	0
105	20240701	170700	74476340	8720	8720	8720	8720	0
106	20240701	170600	74476340	8720	8720	8720	8720	0
107	20240701	170500	74476340	8720	8720	8720	8720	0
108	20240701	170400	74476340	8720	8720	8720	8720	0
109	20240701	170300	74476340	8720	8720	8720	8720	0
110	20240701	170200	74476340	8720	8720	8720	8720	0
111	20240701	170100	74476340	8720	8720	8720	8720	0
112	20240701	170000	74476340	8720	8720	8720	8720	0
113	20240701	165900	74476340	8720	8720	8720	8720	0
114	20240701	165800	74476340	8720	8720	8720	8720	0
115	20240701	165700	74476340	8720	8720	8720	8720	0
116	20240701	165600	74476340	8720	8720	8720	8720	0
117	20240701	165500	74476340	8720	8720	8720	8720	0
118	20240701	165400	74476340	8720	8720	8720	8720	0
119	20240701	165300	74476340	8720	8720	8720	8720	0
120	20240701	165200	74476340	8720	8720	8720	8720	0
121	20240701	165100	74476340	8720	8720	8720	8720	0
122	20240701	165000	74476340	8720	8720	8720	8720	469
123	20240701	164900	74476340	8720	8720	8720	8720	0
124	20240701	164800	74476340	8720	8720	8720	8720	0
125	20240701	164700	74476340	8720	8720	8720	8720	0
126	20240701	164600	74476340	8720	8720	8720	8720	0
127	20240701	164500	74476340	8720	8720	8720	8720	0
128	20240701	164400	74476340	8720	8720	8720	8720	0
129	20240701	164300	74476340	8720	8720	8720	8720	0
130	20240701	164200	74476340	8720	8720	8720	8720	0
131	20240701	164100	74476340	8720	8720	8720	8720	0
132	20240701	164000	74476340	8720	8720	8720	8720	0
133	20240701	163900	74476340	8720	8720	8720	8720	0
134	20240701	163800	74476340	8720	8720	8720	8720	0
135	20240701	163700	74476340	8720	8720	8720	8720	0
136	20240701	163600	74476340	8720	8720	8720	8720	0
137	20240701	163500	74476340	8720	8720	8720	8720	0
138	20240701	163400	74476340	8720	8720	8720	8720	0
139	20240701	163300	74476340	8720	8720	8720	8720	0
140	20240701	163200	74476340	8720	8720	8720	8720	0
141	20240701	163100	74476340	8720	8720	8720	8720	0
142	20240701	163000	74476340	8720	8720	8720	8720	0
143	20240701	162900	74476340	8720	8720	8720	8720	0
144	20240701	162800	74476340	8720	8720	8720	8720	0
145	20240701	162700	74476340	8720	8720	8720	8720	0
146	20240701	162600	74476340	8720	8720	8720	8720	0
147	20240701	162500	74476340	8720	8720	8720	8720	0
148	20240701	162400	74476340	8720	8720	8720	8720	0
149	20240701	162300	74476340	8720	8720	8720	8720	0
150	20240701	162200	74476340	8720	8720	8720	8720	0
151	20240701	162100	74476340	8720	8720	8720	8720	0
152	20240701	162000	74476340	8720	8720	8720	8720	469
153	20240701	161900	74476340	8720	8720	8720	8720	0
154	20240701	161800	74476340	8720	8720	8720	8720	0
155	20240701	161700	74476340	8720	8720	8720	8720	0
156	20240701	161600	74476340	8720	8720	8720	8720	0
157	20240701	161500	74476340	8720	8720	8720	8720	0
158	20240701	161400	74476340	8720	8720	8720	8720	0
159	20240701	161300	74476340	8720	8720	8720	8720	0
160	20240701	161200	74476340	8720	8720	8720	8720	0
161	20240701	161100	74476340	8720	8720	8720	8720	0
162	20240701	161000	74476340	8720	8720	8720	8720	0
163	20240701	160900	74476340	8720	8720	8720	8720	0
164	20240701	160800	74476340	8720	8720	8720	8720	0
165	20240701	160700	74476340	8720	8720	8720	8720	0
166	20240701	160600	74476340	8720	8720	8720	8720	0
167	20240701	160500	74476340	8720	8720	8720	8720	0
168	20240701	160400	74476340	8720	8720	8720	8720	0
169	20240701	160300	74476340	8720	8720	8720	8720	0
170	20240701	160200	74476340	8720	8720	8720	8720	0
171	20240701	160100	74476340	8720	8720	8720	8720	0
172	20240701	160000	74476340	8720	8720	8720	8720	0
173	20240701	155900	74476340	8720	8720	8720	8720	0
174	20240701	155800	74476340	8720	8720	8720	8720	0
175	20240701	155700	74476340	8720	8720	8720	8720	0
176	20240701	155600	74476340	8720	8720	8720	8720	0
177	20240701	155500	74476340	8720	8720	8720	8720	0
178	20240701	155400	74476340	8720	8720	8720	8720	0
179	20240701	155300	74476340	8720	8720	8720	8720	0
180	20240701	155200	74476340	8720	8720	8720	8720	0
181	20240701	155100	74476340	8720	8720	8720	8720	0
182	20240701	155000	74476340	8720	8720	8720	8720	469
183	20240701	154900	74476340	8720	8720	8720	8720	0
184	20240701	154800	74476340	8720	8720	8720	8720	0
185	20240701	154700	74476340	8720	8720	8720	8720	0
186	20240701	154600	74476340	8720	8720	8720	8720	0
187	20240701	154500	74476340	8720	8720	8720	8720	0
188	20240701	154400	74476340	8720	8720	8720	8720	0
189	20240701	154300	74476340	8720	8720	8720	8720	0
190	20240701	154200	74476340	8720	8720	8720	8720	0
191	20240701	154100	74476340	8720	8720	8720	8720	0
192	20240701	154000	74476340	8720	8720	8720	8720	0
193	20240701	153900	74476340	8720	8720	8720	8720	0
194	20240701	153800	74476340	8720	8720	8720	8720	0
195	20240701	153700	74476340	8720	8720	8720	8720	0
196	20240701	153600	74476340	8720	8720	8720	8720	0
197	20240701	153500	74476340	8720	8720	8720	8720	0
198	20240701	153400	74476340	8720	8720	8720	8720	0
199	20240701	153300	74476340	8720	8720	8720	8720	0
200	20240701	153200	74476340	8720	8720	8720	8720	0
201	20240701	153100	74476340	8720	8720	8720	8720	0
202	20240701	153000	74476340	8720	8720	8720	8720	469
203	20240701	152900	70386660	8700	8700	8700	8700	0
204	20240701	152800	70386660	8700	8700	8700	8700	0
205	20240701	152700	70386660	8700	8700	8700	8700	0
206	20240701	152600	70386660	8700	8700	8700	8700	0
207	20240701	152500	70386660	8700	8700	8700	8700	0
208	20240701	152400	70386660	8700	8700	8700	8700	0
209	20240701	152300	70386660	8700	8700	8700	8700	0
210	20240701	152200	70386660	8700	8700	8700	8700	0
211	20240701	152100	70386660	8700	8700	8700	8700	0
212	20240701	152000	70386660	8700	8700	8700	8700	0
213	20240701	151900	70386660	8700	8700	8700	8700	16
214	20240701	151800	70247460	8690	8690	8690	8690	0
215	20240701	151700	70247460	8690	8690	8690	8690	0
216	20240701	151600	70247460	8690	8680	8690	8680	14
217	20240701	151500	70125900	8690	8690	8690	8690	0
218	20240701	151400	70125900	8690	8690	8690	8690	1
219	20240701	151300	70117210	8690	8690	8690	8690	59
220	20240701	151200	69604500	8700	8700	8700	8700	2
221	20240701	151100	69587100	8700	8700	8700	8700	0
222	20240701	151000	69587100	8700	8700	8700	8700	0
223	20240701	150900	69587100	8700	8700	8700	8700	0
224	20240701	150800	69587100	8700	8700	8700	8700	53
225	20240701	150700	69126000	8700	8700	8700	8700	2
226	20240701	150600	69108600	8690	8690	8690	8690	0
227	20240701	150500	69108600	8690	8690	8690	8690	189
228	20240701	150400	67466190	8680	8680	8680	8680	0
229	20240701	150300	67466190	8680	8680	8680	8680	0
230	20240701	150200	67466190	8680	8680	8680	8680	0
231	20240701	150100	67466190	8680	8680	8680	8680	10
232	20240701	150000	67379390	8690	8690	8690	8690	0
233	20240701	145900	67379390	8690	8690	8690	8690	0
234	20240701	145800	67379390	8690	8690	8690	8690	0
235	20240701	145700	67379390	8690	8680	8690	8680	12
236	20240701	145600	67275130	8680	8680	8680	8680	49
237	20240701	145500	66849810	8680	8680	8680	8680	2
238	20240701	145400	66832450	8680	8680	8680	8680	0
239	20240701	145300	66832450	8680	8680	8680	8680	0
240	20240701	145200	66832450	8680	8680	8680	8680	10
241	20240701	145100	66745650	8690	8690	8690	8690	1
242	20240701	145000	66736960	8690	8690	8690	8690	0
243	20240701	144900	66736960	8690	8690	8690	8690	106
244	20240701	144800	65815820	8690	8690	8690	8690	112
245	20240701	144700	64842540	8680	8680	8680	8680	0
246	20240701	144600	64842540	8680	8680	8680	8680	829
247	20240701	144500	57646820	8690	8690	8690	8690	0
248	20240701	144400	57646820	8690	8690	8690	8690	0
249	20240701	144300	57646820	8690	8690	8690	8690	0
250	20240701	144200	57646820	8690	8690	8690	8690	182
251	20240701	144100	56065240	8680	8680	8680	8680	0
252	20240701	144000	56065240	8680	8680	8680	8680	12
253	20240701	143900	55961080	8700	8680	8700	8680	2
254	20240701	143800	55943700	8680	8680	8680	8680	11
255	20240701	143700	55848220	8700	8700	8700	8700	0
256	20240701	143600	55848220	8700	8700	8700	8700	20
257	20240701	143500	55674220	8700	8700	8700	8700	0
258	20240701	143400	55674220	8700	8700	8700	8700	0
259	20240701	143300	55674220	8700	8700	8700	8700	100
260	20240701	143200	54804220	8680	8680	8680	8680	0
261	20240701	143100	54804220	8680	8700	8700	8680	131
262	20240701	143000	53665160	8720	8720	8720	8720	0
263	20240701	142900	53665160	8720	8720	8720	8720	0
264	20240701	142800	53665160	8720	8720	8720	8720	0
265	20240701	142700	53665160	8720	8720	8720	8720	0
266	20240701	142600	53665160	8720	8720	8720	8720	0
267	20240701	142500	53665160	8720	8720	8720	8720	0
268	20240701	142400	53665160	8720	8720	8720	8720	0
269	20240701	142300	53665160	8720	8720	8720	8720	0
270	20240701	142200	53665160	8720	8710	8720	8710	419
271	20240701	142100	50011800	8710	8710	8710	8710	0
272	20240701	142000	50011800	8710	8710	8710	8710	0
273	20240701	141900	50011800	8710	8710	8710	8710	0
274	20240701	141800	50011800	8710	8710	8710	8710	9
275	20240701	141700	49933410	8710	8710	8710	8710	0
276	20240701	141600	49933410	8710	8710	8710	8710	0
277	20240701	141500	49933410	8710	8690	8710	8690	457
278	20240701	141400	45957960	8680	8680	8680	8680	3
279	20240701	141300	45931920	8680	8680	8680	8680	447
280	20240701	141200	42051960	8680	8680	8680	8680	59
281	20240701	141100	41539840	8680	8680	8680	8680	1
282	20240701	141000	41531160	8680	8680	8680	8680	0
283	20240701	140900	41531160	8680	8680	8680	8680	0
284	20240701	140800	41531160	8680	8680	8680	8680	3
285	20240701	140700	41505120	8680	8680	8680	8680	0
286	20240701	140600	41505120	8680	8680	8680	8680	0
287	20240701	140500	41505120	8680	8680	8680	8680	0
288	20240701	140400	41505120	8680	8680	8680	8680	0
289	20240701	140300	41505120	8680	8680	8680	8680	0
290	20240701	140200	41505120	8680	8680	8680	8680	0
291	20240701	140100	41505120	8680	8680	8680	8680	0
292	20240701	140000	41505120	8680	8680	8680	8680	0
293	20240701	135900	41505120	8680	8680	8680	8680	0
294	20240701	135800	41505120	8680	8680	8680	8680	0
295	20240701	135700	41505120	8680	8680	8680	8680	0
296	20240701	135600	41505120	8680	8680	8680	8680	0
297	20240701	135500	41505120	8680	8680	8680	8680	0
298	20240701	135400	41505120	8680	8680	8680	8680	1
299	20240701	135300	41496440	8680	8680	8680	8680	0
300	20240701	135200	41496440	8680	8680	8680	8680	0
301	20240701	135100	41496440	8680	8680	8680	8680	0
302	20240701	135000	41496440	8680	8680	8680	8680	0
303	20240701	134900	41496440	8680	8680	8680	8680	0
304	20240701	134800	41496440	8680	8680	8680	8680	0
305	20240701	134700	41496440	8680	8680	8680	8680	0
306	20240701	134600	41496440	8680	8680	8680	8680	0
307	20240701	134500	41496440	8680	8680	8680	8680	0
308	20240701	134400	41496440	8680	8680	8680	8680	0
309	20240701	134300	41496440	8680	8680	8680	8680	0
310	20240701	134200	41496440	8680	8680	8680	8680	0
311	20240701	134100	41496440	8680	8680	8680	8680	0
312	20240701	134000	41496440	8680	8680	8680	8680	0
313	20240701	133900	41496440	8680	8680	8680	8680	0
314	20240701	133800	41496440	8680	8680	8680	8680	0
315	20240701	133700	41496440	8680	8680	8680	8680	0
316	20240701	133600	41496440	8680	8680	8680	8680	10
317	20240701	133500	41409640	8680	8680	8680	8680	1
318	20240701	133400	41400960	8680	8680	8680	8680	0
319	20240701	133300	41400960	8680	8680	8680	8680	0
320	20240701	133200	41400960	8680	8680	8680	8680	0
321	20240701	133100	41400960	8680	8680	8680	8680	0
322	20240701	133000	41400960	8680	8680	8680	8680	0
323	20240701	132900	41400960	8680	8680	8680	8680	0
324	20240701	132800	41400960	8680	8680	8680	8680	0
325	20240701	132700	41400960	8680	8680	8680	8680	0
326	20240701	132600	41400960	8680	8680	8680	8680	0
327	20240701	132500	41400960	8680	8680	8680	8680	0
328	20240701	132400	41400960	8680	8680	8680	8680	0
329	20240701	132300	41400960	8680	8680	8680	8680	0
330	20240701	132200	41400960	8680	8680	8680	8680	0
331	20240701	132100	41400960	8680	8680	8680	8680	0
332	20240701	132000	41400960	8680	8680	8680	8680	0
333	20240701	131900	41400960	8680	8680	8680	8680	0
334	20240701	131800	41400960	8680	8680	8680	8680	0
335	20240701	131700	41400960	8680	8680	8680	8680	0
336	20240701	131600	41400960	8680	8680	8680	8680	0
337	20240701	131500	41400960	8680	8680	8680	8680	0
338	20240701	131400	41400960	8680	8680	8680	8680	2
339	20240701	131300	41383600	8670	8670	8670	8670	17
340	20240701	131200	41236210	8670	8670	8670	8670	323
341	20240701	131100	38435800	8660	8660	8660	8660	0
342	20240701	131000	38435800	8660	8660	8660	8660	0
343	20240701	130900	38435800	8660	8660	8660	8660	0
344	20240701	130800	38435800	8660	8660	8660	8660	0
345	20240701	130700	38435800	8660	8660	8660	8660	0
346	20240701	130600	38435800	8660	8660	8660	8660	0
347	20240701	130500	38435800	8660	8660	8660	8660	0
348	20240701	130400	38435800	8660	8660	8660	8660	0
349	20240701	130300	38435800	8660	8660	8660	8660	0
350	20240701	130200	38435800	8660	8660	8660	8660	0
351	20240701	130100	38435800	8660	8660	8660	8660	0
352	20240701	130000	38435800	8660	8660	8660	8660	0
353	20240701	125900	38435800	8660	8660	8660	8660	0
354	20240701	125800	38435800	8660	8660	8660	8660	0
355	20240701	125700	38435800	8660	8660	8660	8660	0
356	20240701	125600	38435800	8660	8660	8660	8660	0
357	20240701	125500	38435800	8660	8660	8660	8660	1
358	20240701	125400	38427140	8670	8670	8670	8670	0
359	20240701	125300	38427140	8670	8670	8670	8670	0
360	20240701	125200	38427140	8670	8670	8670	8670	0
361	20240701	125100	38427140	8670	8670	8670	8670	0
362	20240701	125000	38427140	8670	8670	8670	8670	0
363	20240701	124900	38427140	8670	8670	8670	8670	0
364	20240701	124800	38427140	8670	8670	8670	8670	0
365	20240701	124700	38427140	8670	8670	8670	8670	1
366	20240701	124600	38418470	8670	8670	8670	8670	1
367	20240701	124500	38409800	8670	8670	8670	8670	0
368	20240701	124400	38409800	8670	8670	8670	8670	116
369	20240701	124300	37404080	8670	8670	8670	8670	0
370	20240701	124200	37404080	8670	8670	8670	8670	100
371	20240701	124100	36537080	8670	8670	8670	8670	1
372	20240701	124000	36528410	8670	8670	8670	8670	0
373	20240701	123900	36528410	8670	8670	8670	8670	0
374	20240701	123800	36528410	8670	8670	8670	8670	116
375	20240701	123700	35522690	8670	8670	8670	8670	0
376	20240701	123600	35522690	8670	8670	8670	8670	0
377	20240701	123500	35522690	8670	8640	8670	8640	68
378	20240701	123400	34935080	8670	8670	8670	8670	0
379	20240701	123300	34935080	8670	8670	8670	8670	0
380	20240701	123200	34935080	8670	8670	8670	8670	12
381	20240701	123100	34831040	8640	8640	8640	8640	0
382	20240701	123000	34831040	8640	8640	8640	8640	5
383	20240701	122900	34787840	8660	8660	8660	8660	3
384	20240701	122800	34761860	8670	8670	8670	8670	0
385	20240701	122700	34761860	8670	8670	8670	8670	0
386	20240701	122600	34761860	8670	8670	8670	8670	3
387	20240701	122500	34735850	8670	8670	8670	8670	1
388	20240701	122400	34727180	8630	8630	8630	8630	0
389	20240701	122300	34727180	8630	8630	8630	8630	0
390	20240701	122200	34727180	8630	8630	8630	8630	10
391	20240701	122100	34640880	8630	8630	8630	8630	0
392	20240701	122000	34640880	8630	8630	8630	8630	0
393	20240701	121900	34640880	8630	8630	8630	8630	0
394	20240701	121800	34640880	8630	8630	8630	8630	0
395	20240701	121700	34640880	8630	8630	8630	8630	2
396	20240701	121600	34623620	8630	8630	8630	8630	0
397	20240701	121500	34623620	8630	8630	8630	8630	0
398	20240701	121400	34623620	8630	8640	8640	8630	820
399	20240701	121300	27546680	8640	8640	8640	8640	0
400	20240701	121200	27546680	8640	8640	8640	8640	0
401	20240701	121100	27546680	8640	8640	8640	8640	0
402	20240701	121000	27546680	8640	8640	8640	8640	0
403	20240701	120900	27546680	8640	8640	8640	8640	0
404	20240701	120800	27546680	8640	8640	8640	8640	0
405	20240701	120700	27546680	8640	8640	8640	8640	0
406	20240701	120600	27546680	8640	8640	8640	8640	0
407	20240701	120500	27546680	8640	8660	8660	8640	360
408	20240701	120400	24435180	8660	8660	8660	8660	1
409	20240701	120300	24426520	8660	8660	8660	8660	0
410	20240701	120200	24426520	8660	8660	8660	8660	0
411	20240701	120100	24426520	8660	8660	8660	8660	5
412	20240701	120000	24383220	8670	8670	8670	8670	1
413	20240701	115900	24374550	8670	8670	8670	8670	0
414	20240701	115800	24374550	8670	8670	8670	8670	0
415	20240701	115700	24374550	8670	8670	8670	8670	0
416	20240701	115600	24374550	8670	8670	8670	8670	0
417	20240701	115500	24374550	8670	8670	8670	8670	5
418	20240701	115400	24331200	8670	8670	8670	8670	0
419	20240701	115300	24331200	8670	8670	8670	8670	0
420	20240701	115200	24331200	8670	8670	8670	8670	0
421	20240701	115100	24331200	8670	8670	8670	8670	5
422	20240701	115000	24287850	8670	8670	8670	8670	0
423	20240701	114900	24287850	8670	8670	8670	8670	1
424	20240701	114800	24279180	8650	8650	8650	8650	0
425	20240701	114700	24279180	8650	8670	8670	8650	200
426	20240701	114600	22546850	8680	8680	8680	8680	0
427	20240701	114500	22546850	8680	8680	8680	8680	0
428	20240701	114400	22546850	8680	8680	8680	8680	0
429	20240701	114300	22546850	8680	8680	8680	8680	0
430	20240701	114200	22546850	8680	8680	8680	8680	0
431	20240701	114100	22546850	8680	8680	8680	8680	0
432	20240701	114000	22546850	8680	8680	8680	8680	12
433	20240701	113900	22442690	8680	8680	8680	8680	0
434	20240701	113800	22442690	8680	8680	8680	8680	0
435	20240701	113700	22442690	8680	8680	8680	8680	0
436	20240701	113600	22442690	8680	8680	8680	8680	0
437	20240701	113500	22442690	8680	8680	8680	8680	0
438	20240701	113400	22442690	8680	8680	8680	8680	0
439	20240701	113300	22442690	8680	8680	8680	8680	2
440	20240701	113200	22425330	8680	8680	8680	8680	0
441	20240701	113100	22425330	8680	8680	8680	8680	10
442	20240701	113000	22338530	8680	8680	8680	8680	0
443	20240701	112900	22338530	8680	8680	8680	8680	1
444	20240701	112800	22329850	8680	8680	8680	8680	0
445	20240701	112700	22329850	8680	8680	8680	8680	0
446	20240701	112600	22329850	8680	8680	8680	8680	1
447	20240701	112500	22321170	8680	8670	8680	8670	21
448	20240701	112400	22139090	8680	8690	8690	8680	131
449	20240701	112300	21000730	8690	8690	8690	8690	0
450	20240701	112200	21000730	8690	8690	8690	8690	9
451	20240701	112100	20922520	8690	8690	8690	8690	50
452	20240701	112000	20488020	8690	8690	8690	8690	0
453	20240701	111900	20488020	8690	8690	8690	8690	0
454	20240701	111800	20488020	8690	8690	8690	8690	0
455	20240701	111700	20488020	8690	8690	8690	8690	0
456	20240701	111600	20488020	8690	8690	8690	8690	0
457	20240701	111500	20488020	8690	8690	8690	8690	19
458	20240701	111400	20322910	8690	8690	8690	8690	0
459	20240701	111300	20322910	8690	8690	8690	8690	0
460	20240701	111200	20322910	8690	8690	8690	8690	0
461	20240701	111100	20322910	8690	8690	8690	8690	6
462	20240701	111000	20270770	8690	8690	8690	8690	0
463	20240701	110900	20270770	8690	8690	8690	8690	1
464	20240701	110800	20262080	8690	8690	8690	8690	0
465	20240701	110700	20262080	8690	8690	8690	8690	4
466	20240701	110600	20227320	8690	8690	8690	8690	27
467	20240701	110500	19992690	8690	8690	8690	8690	0
468	20240701	110400	19992690	8690	8690	8690	8690	0
469	20240701	110300	19992690	8690	8690	8690	8690	0
470	20240701	110200	19992690	8690	8690	8690	8690	0
471	20240701	110100	19992690	8690	8690	8690	8690	12
472	20240701	110000	19888410	8700	8700	8700	8700	0
473	20240701	105900	19888410	8700	8670	8700	8670	60
474	20240701	105800	19367220	8660	8660	8660	8660	0
475	20240701	105700	19367220	8660	8660	8660	8660	1
476	20240701	105600	19358560	8660	8660	8660	8660	0
477	20240701	105500	19358560	8660	8660	8660	8660	0
478	20240701	105400	19358560	8660	8660	8660	8660	0
479	20240701	105300	19358560	8660	8660	8660	8660	0
480	20240701	105200	19358560	8660	8660	8660	8660	1
481	20240701	105100	19349900	8670	8670	8670	8670	0
482	20240701	105000	19349900	8670	8670	8670	8670	0
483	20240701	104900	19349900	8670	8670	8670	8670	0
484	20240701	104800	19349900	8670	8670	8670	8670	0
485	20240701	104700	19349900	8670	8670	8670	8670	0
486	20240701	104600	19349900	8670	8670	8670	8670	0
487	20240701	104500	19349900	8670	8670	8670	8670	0
488	20240701	104400	19349900	8670	8670	8670	8670	0
489	20240701	104300	19349900	8670	8670	8670	8670	0
490	20240701	104200	19349900	8670	8670	8670	8670	300
491	20240701	104100	16748900	8670	8670	8670	8670	0
492	20240701	104000	16748900	8670	8670	8670	8670	0
493	20240701	103900	16748900	8670	8670	8670	8670	0
494	20240701	103800	16748900	8670	8670	8670	8670	2
495	20240701	103700	16731560	8670	8670	8670	8670	0
496	20240701	103600	16731560	8670	8670	8670	8670	0
497	20240701	103500	16731560	8670	8670	8670	8670	0
498	20240701	103400	16731560	8670	8670	8670	8670	2
499	20240701	103300	16714220	8670	8670	8670	8670	0
500	20240701	103200	16714220	8670	8670	8670	8670	0
501	20240701	103100	16714220	8670	8670	8670	8670	0
502	20240701	103000	16714220	8670	8670	8670	8670	0
503	20240701	102900	16714220	8670	8680	8680	8670	4
504	20240701	102800	16679530	8680	8680	8680	8680	1
505	20240701	102700	16670850	8680	8680	8680	8680	2
506	20240701	102600	16653490	8680	8680	8680	8680	2
507	20240701	102500	16636130	8680	8680	8680	8680	0
508	20240701	102400	16636130	8680	8680	8680	8680	0
509	20240701	102300	16636130	8680	8680	8680	8680	3
510	20240701	102200	16610090	8680	8680	8680	8680	0
511	20240701	102100	16610090	8680	8680	8680	8680	0
512	20240701	102000	16610090	8680	8680	8680	8680	9
513	20240701	101900	16531970	8690	8690	8690	8690	0
514	20240701	101800	16531970	8690	8690	8690	8690	3
515	20240701	101700	16505900	8630	8690	8690	8630	224
516	20240701	101600	14571860	8640	8640	8640	8640	0
517	20240701	101500	14571860	8640	8640	8640	8640	0
518	20240701	101400	14571860	8640	8680	8680	8640	76
519	20240701	101300	13913750	8690	8690	8690	8690	5
520	20240701	101200	13870300	8690	8690	8690	8690	0
521	20240701	101100	13870300	8690	8690	8690	8690	2
522	20240701	101000	13852920	8680	8680	8680	8680	11
523	20240701	100900	13757440	8650	8650	8650	8650	0
524	20240701	100800	13757440	8650	8650	8650	8650	0
525	20240701	100700	13757440	8650	8650	8650	8650	0
526	20240701	100600	13757440	8650	8650	8650	8650	306
527	20240701	100500	11110540	8620	8620	8620	8620	0
528	20240701	100400	11110540	8620	8620	8620	8620	0
529	20240701	100300	11110540	8620	8620	8620	8620	0
530	20240701	100200	11110540	8620	8620	8620	8620	0
531	20240701	100100	11110540	8620	8660	8660	8620	312
532	20240701	100000	8416270	8660	8660	8660	8660	0
533	20240701	095900	8416270	8660	8660	8660	8660	0
534	20240701	095800	8416270	8660	8670	8670	8660	150
535	20240701	095700	7117190	8670	8670	8670	8670	0
536	20240701	095600	7117190	8670	8670	8670	8670	50
537	20240701	095500	6683690	8670	8670	8670	8670	0
538	20240701	095400	6683690	8670	8670	8670	8670	0
539	20240701	095300	6683690	8670	8670	8670	8670	0
540	20240701	095200	6683690	8670	8670	8670	8670	34
541	20240701	095100	6388910	8680	8680	8680	8680	0
542	20240701	095000	6388910	8680	8680	8680	8680	0
543	20240701	094900	6388910	8680	8680	8680	8680	0
544	20240701	094800	6388910	8680	8680	8680	8680	0
545	20240701	094700	6388910	8680	8680	8680	8680	14
546	20240701	094600	6267390	8670	8670	8670	8670	70
547	20240701	094500	5660490	8670	8680	8680	8670	30
548	20240701	094400	5400310	8680	8680	8680	8680	0
549	20240701	094300	5400310	8680	8680	8680	8680	1
550	20240701	094200	5391630	8680	8680	8680	8680	0
551	20240701	094100	5391630	8680	8680	8680	8680	0
552	20240701	094000	5391630	8680	8680	8680	8680	0
553	20240701	093900	5391630	8680	8680	8680	8680	1
554	20240701	093800	5382950	8680	8680	8680	8680	1
555	20240701	093700	5374270	8670	8670	8670	8670	0
556	20240701	093600	5374270	8670	8670	8670	8670	14
557	20240701	093500	5252890	8670	8670	8670	8670	0
558	20240701	093400	5252890	8670	8680	8680	8670	139
559	20240701	093300	4046780	8680	8680	8680	8680	0
560	20240701	093200	4046780	8680	8680	8680	8680	0
561	20240701	093100	4046780	8680	8680	8680	8680	1
562	20240701	093000	4038100	8690	8690	8690	8690	0
563	20240701	092900	4038100	8690	8690	8690	8690	0
564	20240701	092800	4038100	8690	8690	8690	8690	12
565	20240701	092700	3933820	8690	8690	8690	8690	10
566	20240701	092600	3846920	8690	8690	8690	8690	0
567	20240701	092500	3846920	8690	8690	8690	8690	0
568	20240701	092400	3846920	8690	8690	8690	8690	65
569	20240701	092300	3282070	8690	8690	8690	8690	2
570	20240701	092200	3264690	8690	8690	8690	8690	25
571	20240701	092100	3047440	8680	8680	8680	8680	18
572	20240701	092000	2891200	8690	8690	8690	8690	0
573	20240701	091900	2891200	8690	8690	8690	8690	1
574	20240701	091800	2882510	8690	8690	8690	8690	0
575	20240701	091700	2882510	8690	8690	8690	8690	0
576	20240701	091600	2882510	8690	8690	8690	8690	0
577	20240701	091500	2882510	8690	8690	8690	8690	0
578	20240701	091400	2882510	8690	8690	8690	8690	18
579	20240701	091300	2726090	8700	8700	8700	8700	3
580	20240701	091200	2699990	8700	8700	8700	8700	0
581	20240701	091100	2699990	8700	8700	8700	8700	0
582	20240701	091000	2699990	8700	8700	8700	8700	0
583	20240701	090900	2699990	8700	8710	8720	8700	3
584	20240701	090800	2673860	8670	8670	8670	8670	0
585	20240701	090700	2673860	8670	8670	8670	8670	0
586	20240701	090600	2673860	8670	8680	8680	8670	5
587	20240701	090500	2630500	8720	8710	8720	8710	200
588	20240701	090400	887230	8710	8710	8710	8710	1
589	20240701	090300	878520	8680	8680	8680	8680	0
590	20240701	090200	878520	8680	8680	8680	8680	2
591	20240701	090100	861160	8710	8710	8710	8710	42
592	20240701	090000	495340	8710	8690	8710	8660	57