KissMeData/023600/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	191000	173418920	9360	9360	9360	9360	163
3	20240703	190900	173418920	9360	9360	9360	9360	0
4	20240703	190800	173418920	9360	9360	9360	9360	0
5	20240703	190700	173418920	9360	9360	9360	9360	0
6	20240703	190600	173418920	9360	9360	9360	9360	0
7	20240703	190500	173418920	9360	9360	9360	9360	0
8	20240703	190400	173418920	9360	9360	9360	9360	0
9	20240703	190300	173418920	9360	9360	9360	9360	0
10	20240703	190200	173418920	9360	9360	9360	9360	0
11	20240703	190100	173418920	9360	9360	9360	9360	0
12	20240703	190000	173418920	9360	9360	9360	9360	0
13	20240703	185900	173418920	9360	9360	9360	9360	0
14	20240703	185800	173418920	9360	9360	9360	9360	0
15	20240703	185700	173418920	9360	9360	9360	9360	0
16	20240703	185600	173418920	9360	9360	9360	9360	0
17	20240703	185500	173418920	9360	9360	9360	9360	0
18	20240703	185400	173418920	9360	9360	9360	9360	0
19	20240703	185300	173418920	9360	9360	9360	9360	0
20	20240703	185200	173418920	9360	9360	9360	9360	0
21	20240703	185100	173418920	9360	9360	9360	9360	0
22	20240703	185000	173418920	9360	9360	9360	9360	0
23	20240703	184900	173418920	9360	9360	9360	9360	0
24	20240703	184800	173418920	9360	9360	9360	9360	0
25	20240703	184700	173418920	9360	9360	9360	9360	0
26	20240703	184600	173418920	9360	9360	9360	9360	0
27	20240703	184500	173418920	9360	9360	9360	9360	0
28	20240703	184400	173418920	9360	9360	9360	9360	0
29	20240703	184300	173418920	9360	9360	9360	9360	0
30	20240703	184200	173418920	9360	9360	9360	9360	0
31	20240703	184100	173418920	9360	9360	9360	9360	0
32	20240703	184000	173418920	9360	9360	9360	9360	163
33	20240703	183900	173418920	9360	9360	9360	9360	0
34	20240703	183800	173418920	9360	9360	9360	9360	0
35	20240703	183700	173418920	9360	9360	9360	9360	0
36	20240703	183600	173418920	9360	9360	9360	9360	0
37	20240703	183500	173418920	9360	9360	9360	9360	0
38	20240703	183400	173418920	9360	9360	9360	9360	0
39	20240703	183300	173418920	9360	9360	9360	9360	0
40	20240703	183200	173418920	9360	9360	9360	9360	0
41	20240703	183100	173418920	9360	9360	9360	9360	0
42	20240703	183000	173418920	9360	9360	9360	9360	0
43	20240703	182900	173418920	9360	9360	9360	9360	0
44	20240703	182800	173418920	9360	9360	9360	9360	0
45	20240703	182700	173418920	9360	9360	9360	9360	0
46	20240703	182600	173418920	9360	9360	9360	9360	0
47	20240703	182500	173418920	9360	9360	9360	9360	0
48	20240703	182400	173418920	9360	9360	9360	9360	0
49	20240703	182300	173418920	9360	9360	9360	9360	0
50	20240703	182200	173418920	9360	9360	9360	9360	0
51	20240703	182100	173418920	9360	9360	9360	9360	0
52	20240703	182000	173418920	9360	9360	9360	9360	0
53	20240703	181900	173418920	9360	9360	9360	9360	0
54	20240703	181800	173418920	9360	9360	9360	9360	0
55	20240703	181700	173418920	9360	9360	9360	9360	0
56	20240703	181600	173418920	9360	9360	9360	9360	0
57	20240703	181500	173418920	9360	9360	9360	9360	0
58	20240703	181400	173418920	9360	9360	9360	9360	0
59	20240703	181300	173418920	9360	9360	9360	9360	0
60	20240703	181200	173418920	9360	9360	9360	9360	0
61	20240703	181100	173418920	9360	9360	9360	9360	0
62	20240703	181000	173418920	9360	9360	9360	9360	163
63	20240703	180900	173418920	9360	9360	9360	9360	0
64	20240703	180800	173418920	9360	9360	9360	9360	0
65	20240703	180700	173418920	9360	9360	9360	9360	0
66	20240703	180600	173418920	9360	9360	9360	9360	0
67	20240703	180500	173418920	9360	9360	9360	9360	0
68	20240703	180400	173418920	9360	9360	9360	9360	0
69	20240703	180300	173418920	9360	9360	9360	9360	0
70	20240703	180200	173418920	9360	9360	9360	9360	0
71	20240703	180100	173418920	9360	9360	9360	9360	0
72	20240703	180000	173418920	9360	9360	9360	9360	0
73	20240703	175900	173418920	9360	9360	9360	9360	0
74	20240703	175800	173418920	9360	9360	9360	9360	0
75	20240703	175700	173418920	9360	9360	9360	9360	0
76	20240703	175600	173418920	9360	9360	9360	9360	0
77	20240703	175500	173418920	9360	9360	9360	9360	0
78	20240703	175400	173418920	9360	9360	9360	9360	0
79	20240703	175300	173418920	9360	9360	9360	9360	0
80	20240703	175200	173418920	9360	9360	9360	9360	0
81	20240703	175100	173418920	9360	9360	9360	9360	0
82	20240703	175000	173418920	9360	9360	9360	9360	0
83	20240703	174900	173418920	9360	9360	9360	9360	0
84	20240703	174800	173418920	9360	9360	9360	9360	0
85	20240703	174700	173418920	9360	9360	9360	9360	0
86	20240703	174600	173418920	9360	9360	9360	9360	0
87	20240703	174500	173418920	9360	9360	9360	9360	0
88	20240703	174400	173418920	9360	9360	9360	9360	0
89	20240703	174300	173418920	9360	9360	9360	9360	0
90	20240703	174200	173418920	9360	9360	9360	9360	0
91	20240703	174100	173418920	9360	9360	9360	9360	0
92	20240703	174000	173418920	9360	9360	9360	9360	163
93	20240703	173900	173418920	9360	9360	9360	9360	0
94	20240703	173800	173418920	9360	9360	9360	9360	0
95	20240703	173700	173418920	9360	9360	9360	9360	0
96	20240703	173600	173418920	9360	9360	9360	9360	0
97	20240703	173500	173418920	9360	9360	9360	9360	0
98	20240703	173400	173418920	9360	9360	9360	9360	0
99	20240703	173300	173418920	9360	9360	9360	9360	0
100	20240703	173200	173418920	9360	9360	9360	9360	0
101	20240703	173100	173418920	9360	9360	9360	9360	0
102	20240703	173000	173418920	9360	9360	9360	9360	0
103	20240703	172900	173418920	9360	9360	9360	9360	0
104	20240703	172800	173418920	9360	9360	9360	9360	0
105	20240703	172700	173418920	9360	9360	9360	9360	0
106	20240703	172600	173418920	9360	9360	9360	9360	0
107	20240703	172500	173418920	9360	9360	9360	9360	0
108	20240703	172400	173418920	9360	9360	9360	9360	0
109	20240703	172300	173418920	9360	9360	9360	9360	0
110	20240703	172200	173418920	9360	9360	9360	9360	0
111	20240703	172100	173418920	9360	9360	9360	9360	0
112	20240703	172000	173418920	9360	9360	9360	9360	0
113	20240703	171900	173418920	9360	9360	9360	9360	0
114	20240703	171800	173418920	9360	9360	9360	9360	0
115	20240703	171700	173418920	9360	9360	9360	9360	0
116	20240703	171600	173418920	9360	9360	9360	9360	0
117	20240703	171500	173418920	9360	9360	9360	9360	0
118	20240703	171400	173418920	9360	9360	9360	9360	0
119	20240703	171300	173418920	9360	9360	9360	9360	0
120	20240703	171200	173418920	9360	9360	9360	9360	0
121	20240703	171100	173418920	9360	9360	9360	9360	0
122	20240703	171000	173418920	9360	9360	9360	9360	163
123	20240703	170900	173418920	9360	9360	9360	9360	0
124	20240703	170800	173418920	9360	9360	9360	9360	0
125	20240703	170700	173418920	9360	9360	9360	9360	0
126	20240703	170600	173418920	9360	9360	9360	9360	0
127	20240703	170500	173418920	9360	9360	9360	9360	0
128	20240703	170400	173418920	9360	9360	9360	9360	0
129	20240703	170300	173418920	9360	9360	9360	9360	0
130	20240703	170200	173418920	9360	9360	9360	9360	0
131	20240703	170100	173418920	9360	9360	9360	9360	0
132	20240703	170000	173418920	9360	9360	9360	9360	0
133	20240703	165900	173418920	9360	9360	9360	9360	0
134	20240703	165800	173418920	9360	9360	9360	9360	0
135	20240703	165700	173418920	9360	9360	9360	9360	0
136	20240703	165600	173418920	9360	9360	9360	9360	0
137	20240703	165500	173418920	9360	9360	9360	9360	0
138	20240703	165400	173418920	9360	9360	9360	9360	0
139	20240703	165300	173418920	9360	9360	9360	9360	0
140	20240703	165200	173418920	9360	9360	9360	9360	0
141	20240703	165100	173418920	9360	9360	9360	9360	0
142	20240703	165000	173418920	9360	9360	9360	9360	0
143	20240703	164900	173418920	9360	9360	9360	9360	0
144	20240703	164800	173418920	9360	9360	9360	9360	0
145	20240703	164700	173418920	9360	9360	9360	9360	0
146	20240703	164600	173418920	9360	9360	9360	9360	0
147	20240703	164500	173418920	9360	9360	9360	9360	0
148	20240703	164400	173418920	9360	9360	9360	9360	0
149	20240703	164300	173418920	9360	9360	9360	9360	0
150	20240703	164200	173418920	9360	9360	9360	9360	0
151	20240703	164100	173418920	9360	9360	9360	9360	0
152	20240703	164000	173418920	9360	9360	9360	9360	163
153	20240703	163900	173418920	9360	9360	9360	9360	0
154	20240703	163800	173418920	9360	9360	9360	9360	0
155	20240703	163700	173418920	9360	9360	9360	9360	0
156	20240703	163600	173418920	9360	9360	9360	9360	0
157	20240703	163500	173418920	9360	9360	9360	9360	0
158	20240703	163400	173418920	9360	9360	9360	9360	0
159	20240703	163300	173418920	9360	9360	9360	9360	0
160	20240703	163200	173418920	9360	9360	9360	9360	0
161	20240703	163100	173418920	9360	9360	9360	9360	0
162	20240703	163000	173418920	9360	9360	9360	9360	0
163	20240703	162900	173418920	9360	9360	9360	9360	0
164	20240703	162800	173418920	9360	9360	9360	9360	0
165	20240703	162700	173418920	9360	9360	9360	9360	0
166	20240703	162600	173418920	9360	9360	9360	9360	0
167	20240703	162500	173418920	9360	9360	9360	9360	0
168	20240703	162400	173418920	9360	9360	9360	9360	0
169	20240703	162300	173418920	9360	9360	9360	9360	0
170	20240703	162200	173418920	9360	9360	9360	9360	0
171	20240703	162100	173418920	9360	9360	9360	9360	0
172	20240703	162000	173418920	9360	9360	9360	9360	0
173	20240703	161900	173418920	9360	9360	9360	9360	0
174	20240703	161800	173418920	9360	9360	9360	9360	0
175	20240703	161700	173418920	9360	9360	9360	9360	0
176	20240703	161600	173418920	9360	9360	9360	9360	0
177	20240703	161500	173418920	9360	9360	9360	9360	0
178	20240703	161400	173418920	9360	9360	9360	9360	0
179	20240703	161300	173418920	9360	9360	9360	9360	0
180	20240703	161200	173418920	9360	9360	9360	9360	0
181	20240703	161100	173418920	9360	9360	9360	9360	0
182	20240703	161000	173418920	9360	9360	9360	9360	163
183	20240703	160900	173418920	9360	9360	9360	9360	0
184	20240703	160800	173418920	9360	9360	9360	9360	0
185	20240703	160700	173418920	9360	9360	9360	9360	0
186	20240703	160600	173418920	9360	9360	9360	9360	0
187	20240703	160500	173418920	9360	9360	9360	9360	0
188	20240703	160400	173418920	9360	9360	9360	9360	0
189	20240703	160300	173418920	9360	9360	9360	9360	0
190	20240703	160200	173418920	9360	9360	9360	9360	0
191	20240703	160100	173418920	9360	9360	9360	9360	0
192	20240703	160000	173418920	9360	9360	9360	9360	0
193	20240703	155900	173418920	9360	9360	9360	9360	0
194	20240703	155800	173418920	9360	9360	9360	9360	0
195	20240703	155700	173418920	9360	9360	9360	9360	0
196	20240703	155600	173418920	9360	9360	9360	9360	0
197	20240703	155500	173418920	9360	9360	9360	9360	0
198	20240703	155400	173418920	9360	9360	9360	9360	0
199	20240703	155300	173418920	9360	9360	9360	9360	0
200	20240703	155200	173418920	9360	9360	9360	9360	0
201	20240703	155100	173418920	9360	9360	9360	9360	0
202	20240703	155000	173418920	9360	9360	9360	9360	0
203	20240703	154900	173418920	9360	9360	9360	9360	0
204	20240703	154800	173418920	9360	9360	9360	9360	0
205	20240703	154700	173418920	9360	9360	9360	9360	0
206	20240703	154600	173418920	9360	9360	9360	9360	0
207	20240703	154500	173418920	9360	9360	9360	9360	0
208	20240703	154400	173418920	9360	9360	9360	9360	0
209	20240703	154300	173418920	9360	9360	9360	9360	0
210	20240703	154200	173418920	9360	9360	9360	9360	0
211	20240703	154100	173418920	9360	9360	9360	9360	0
212	20240703	154000	173418920	9360	9360	9360	9360	163
213	20240703	153900	173418920	9360	9360	9360	9360	0
214	20240703	153800	173418920	9360	9360	9360	9360	0
215	20240703	153700	173418920	9360	9360	9360	9360	0
216	20240703	153600	173418920	9360	9360	9360	9360	0
217	20240703	153500	173418920	9360	9360	9360	9360	0
218	20240703	153400	173418920	9360	9360	9360	9360	0
219	20240703	153300	173418920	9360	9360	9360	9360	0
220	20240703	153200	173418920	9360	9360	9360	9360	0
221	20240703	153100	173418920	9360	9360	9360	9360	0
222	20240703	153000	173418920	9360	9360	9360	9360	163
223	20240703	152900	171893240	9310	9310	9310	9310	0
224	20240703	152800	171893240	9310	9310	9310	9310	0
225	20240703	152700	171893240	9310	9310	9310	9310	0
226	20240703	152600	171893240	9310	9310	9310	9310	0
227	20240703	152500	171893240	9310	9310	9310	9310	0
228	20240703	152400	171893240	9310	9310	9310	9310	0
229	20240703	152300	171893240	9310	9310	9310	9310	0
230	20240703	152200	171893240	9310	9310	9310	9310	0
231	20240703	152100	171893240	9310	9310	9310	9310	0
232	20240703	152000	171893240	9310	9310	9310	9310	0
233	20240703	151900	171893240	9310	9310	9310	9310	0
234	20240703	151800	171893240	9310	9310	9310	9310	0
235	20240703	151700	171893240	9310	9310	9310	9310	0
236	20240703	151600	171893240	9310	9310	9310	9310	0
237	20240703	151500	171893240	9310	9310	9310	9310	81
238	20240703	151400	171139130	9310	9310	9310	9310	0
239	20240703	151300	171139130	9310	9310	9310	9310	0
240	20240703	151200	171139130	9310	9310	9310	9310	0
241	20240703	151100	171139130	9310	9310	9310	9310	0
242	20240703	151000	171139130	9310	9320	9320	9310	2
243	20240703	150900	171120500	9360	9360	9360	9360	0
244	20240703	150800	171120500	9360	9360	9360	9360	0
245	20240703	150700	171120500	9360	9360	9360	9360	0
246	20240703	150600	171120500	9360	9360	9360	9360	0
247	20240703	150500	171120500	9360	9360	9360	9360	0
248	20240703	150400	171120500	9360	9360	9360	9360	0
249	20240703	150300	171120500	9360	9360	9360	9360	0
250	20240703	150200	171120500	9360	9360	9360	9360	0
251	20240703	150100	171120500	9360	9360	9360	9360	0
252	20240703	150000	171120500	9360	9360	9360	9360	0
253	20240703	145900	171120500	9360	9360	9360	9360	0
254	20240703	145800	171120500	9360	9360	9360	9360	0
255	20240703	145700	171120500	9360	9360	9360	9360	0
256	20240703	145600	171120500	9360	9360	9360	9360	0
257	20240703	145500	171120500	9360	9360	9360	9360	0
258	20240703	145400	171120500	9360	9360	9360	9360	0
259	20240703	145300	171120500	9360	9360	9360	9360	0
260	20240703	145200	171120500	9360	9360	9360	9360	0
261	20240703	145100	171120500	9360	9360	9360	9360	0
262	20240703	145000	171120500	9360	9360	9360	9360	0
263	20240703	144900	171120500	9360	9360	9360	9360	0
264	20240703	144800	171120500	9360	9360	9360	9360	0
265	20240703	144700	171120500	9360	9310	9360	9310	200
266	20240703	144600	169251390	9300	9300	9300	9300	0
267	20240703	144500	169251390	9300	9300	9300	9300	0
268	20240703	144400	169251390	9300	9300	9300	9300	0
269	20240703	144300	169251390	9300	9300	9300	9300	0
270	20240703	144200	169251390	9300	9300	9300	9300	0
271	20240703	144100	169251390	9300	9300	9300	9300	1000
272	20240703	144000	159951390	9310	9310	9310	9310	468
273	20240703	143900	155594310	9310	9310	9310	9310	255
274	20240703	143800	153220260	9310	9310	9310	9310	400
275	20240703	143700	149496260	9310	9310	9310	9310	610
276	20240703	143600	143817160	9310	9310	9310	9310	0
277	20240703	143500	143817160	9310	9310	9310	9310	0
278	20240703	143400	143817160	9310	9310	9310	9310	0
279	20240703	143300	143817160	9310	9310	9310	9310	0
280	20240703	143200	143817160	9310	9310	9310	9310	0
281	20240703	143100	143817160	9310	9310	9310	9310	1230
282	20240703	143000	132365860	9310	9310	9310	9310	0
283	20240703	142900	132365860	9310	9310	9310	9310	0
284	20240703	142800	132365860	9310	9310	9310	9310	0
285	20240703	142700	132365860	9310	9310	9310	9310	0
286	20240703	142600	132365860	9310	9310	9310	9310	0
287	20240703	142500	132365860	9310	9310	9310	9310	0
288	20240703	142400	132365860	9310	9310	9310	9310	0
289	20240703	142300	132365860	9310	9310	9310	9310	0
290	20240703	142200	132365860	9310	9310	9310	9310	0
291	20240703	142100	132365860	9310	9310	9310	9310	0
292	20240703	142000	132365860	9310	9310	9310	9310	0
293	20240703	141900	132365860	9310	9310	9310	9310	0
294	20240703	141800	132365860	9310	9310	9310	9310	0
295	20240703	141700	132365860	9310	9310	9310	9310	0
296	20240703	141600	132365860	9310	9310	9310	9310	0
297	20240703	141500	132365860	9310	9310	9310	9310	0
298	20240703	141400	132365860	9310	9310	9310	9310	0
299	20240703	141300	132365860	9310	9310	9310	9310	0
300	20240703	141200	132365860	9310	9310	9310	9310	0
301	20240703	141100	132365860	9310	9310	9310	9310	0
302	20240703	141000	132365860	9310	9310	9310	9310	0
303	20240703	140900	132365860	9310	9310	9310	9310	0
304	20240703	140800	132365860	9310	9310	9310	9310	0
305	20240703	140700	132365860	9310	9310	9310	9310	0
306	20240703	140600	132365860	9310	9310	9310	9310	0
307	20240703	140500	132365860	9310	9310	9310	9310	0
308	20240703	140400	132365860	9310	9310	9310	9310	2
309	20240703	140300	132347240	9310	9310	9310	9310	0
310	20240703	140200	132347240	9310	9310	9310	9310	0
311	20240703	140100	132347240	9310	9310	9310	9310	0
312	20240703	140000	132347240	9310	9310	9310	9310	0
313	20240703	135900	132347240	9310	9310	9310	9310	0
314	20240703	135800	132347240	9310	9310	9310	9310	0
315	20240703	135700	132347240	9310	9310	9310	9310	0
316	20240703	135600	132347240	9310	9310	9310	9310	0
317	20240703	135500	132347240	9310	9310	9310	9310	0
318	20240703	135400	132347240	9310	9310	9310	9310	0
319	20240703	135300	132347240	9310	9310	9310	9310	0
320	20240703	135200	132347240	9310	9310	9310	9310	0
321	20240703	135100	132347240	9310	9310	9310	9310	0
322	20240703	135000	132347240	9310	9310	9310	9310	0
323	20240703	134900	132347240	9310	9310	9310	9310	0
324	20240703	134800	132347240	9310	9310	9310	9310	0
325	20240703	134700	132347240	9310	9310	9310	9310	0
326	20240703	134600	132347240	9310	9310	9310	9310	0
327	20240703	134500	132347240	9310	9310	9310	9310	0
328	20240703	134400	132347240	9310	9310	9310	9310	0
329	20240703	134300	132347240	9310	9310	9310	9310	1
330	20240703	134200	132337930	9340	9340	9340	9340	0
331	20240703	134100	132337930	9340	9340	9340	9340	0
332	20240703	134000	132337930	9340	9340	9340	9340	0
333	20240703	133900	132337930	9340	9340	9340	9340	0
334	20240703	133800	132337930	9340	9340	9340	9340	0
335	20240703	133700	132337930	9340	9340	9340	9340	0
336	20240703	133600	132337930	9340	9340	9340	9340	0
337	20240703	133500	132337930	9340	9340	9340	9340	0
338	20240703	133400	132337930	9340	9340	9340	9340	0
339	20240703	133300	132337930	9340	9340	9340	9340	0
340	20240703	133200	132337930	9340	9340	9340	9340	0
341	20240703	133100	132337930	9340	9340	9340	9340	0
342	20240703	133000	132337930	9340	9340	9340	9340	0
343	20240703	132900	132337930	9340	9340	9340	9340	0
344	20240703	132800	132337930	9340	9300	9340	9300	200
345	20240703	132700	130472740	9300	9310	9310	9300	943
346	20240703	132600	121701140	9310	9360	9360	9310	1000
347	20240703	132500	112362190	9350	9350	9350	9350	0
348	20240703	132400	112362190	9350	9350	9350	9350	0
349	20240703	132300	112362190	9350	9350	9350	9350	0
350	20240703	132200	112362190	9350	9350	9350	9350	0
351	20240703	132100	112362190	9350	9350	9350	9350	0
352	20240703	132000	112362190	9350	9350	9350	9350	0
353	20240703	131900	112362190	9350	9350	9350	9350	0
354	20240703	131800	112362190	9350	9350	9350	9350	0
355	20240703	131700	112362190	9350	9350	9350	9350	0
356	20240703	131600	112362190	9350	9350	9350	9350	0
357	20240703	131500	112362190	9350	9350	9350	9350	0
358	20240703	131400	112362190	9350	9350	9350	9350	0
359	20240703	131300	112362190	9350	9350	9350	9350	0
360	20240703	131200	112362190	9350	9350	9350	9350	0
361	20240703	131100	112362190	9350	9350	9350	9350	0
362	20240703	131000	112362190	9350	9350	9350	9350	0
363	20240703	130900	112362190	9350	9350	9350	9350	0
364	20240703	130800	112362190	9350	9350	9350	9350	0
365	20240703	130700	112362190	9350	9350	9350	9350	9
366	20240703	130600	112278040	9350	9350	9350	9350	0
367	20240703	130500	112278040	9350	9350	9350	9350	0
368	20240703	130400	112278040	9350	9350	9350	9350	141
369	20240703	130300	110959690	9360	9360	9360	9360	0
370	20240703	130200	110959690	9360	9360	9360	9360	0
371	20240703	130100	110959690	9360	9360	9360	9360	0
372	20240703	130000	110959690	9360	9360	9360	9360	0
373	20240703	125900	110959690	9360	9360	9360	9360	0
374	20240703	125800	110959690	9360	9360	9360	9360	0
375	20240703	125700	110959690	9360	9360	9360	9360	0
376	20240703	125600	110959690	9360	9360	9360	9360	0
377	20240703	125500	110959690	9360	9360	9360	9360	1
378	20240703	125400	110950330	9410	9410	9410	9410	0
379	20240703	125300	110950330	9410	9410	9410	9410	0
380	20240703	125200	110950330	9410	9410	9410	9410	0
381	20240703	125100	110950330	9410	9410	9410	9410	0
382	20240703	125000	110950330	9410	9410	9410	9410	0
383	20240703	124900	110950330	9410	9410	9410	9410	0
384	20240703	124800	110950330	9410	9410	9410	9410	0
385	20240703	124700	110950330	9410	9410	9410	9410	0
386	20240703	124600	110950330	9410	9410	9410	9410	0
387	20240703	124500	110950330	9410	9410	9410	9410	67
388	20240703	124400	110319860	9410	9410	9410	9410	0
389	20240703	124300	110319860	9410	9410	9410	9410	0
390	20240703	124200	110319860	9410	9410	9410	9410	0
391	20240703	124100	110319860	9410	9410	9410	9410	66
392	20240703	124000	109698800	9420	9420	9420	9420	0
393	20240703	123900	109698800	9420	9420	9420	9420	0
394	20240703	123800	109698800	9420	9420	9420	9420	67
395	20240703	123700	109067660	9420	9420	9420	9420	0
396	20240703	123600	109067660	9420	9420	9420	9420	0
397	20240703	123500	109067660	9420	9420	9420	9420	0
398	20240703	123400	109067660	9420	9420	9420	9420	67
399	20240703	123300	108436520	9420	9420	9420	9420	0
400	20240703	123200	108436520	9420	9420	9420	9420	0
401	20240703	123100	108436520	9420	9420	9420	9420	0
402	20240703	123000	108436520	9420	9420	9420	9420	67
403	20240703	122900	107805380	9420	9420	9420	9420	0
404	20240703	122800	107805380	9420	9420	9420	9420	3
405	20240703	122700	107777120	9420	9420	9420	9420	77
406	20240703	122600	107051780	9420	9420	9420	9420	0
407	20240703	122500	107051780	9420	9420	9420	9420	0
408	20240703	122400	107051780	9420	9420	9420	9420	0
409	20240703	122300	107051780	9420	9420	9420	9420	67
410	20240703	122200	106420640	9420	9420	9420	9420	0
411	20240703	122100	106420640	9420	9420	9420	9420	0
412	20240703	122000	106420640	9420	9420	9420	9420	0
413	20240703	121900	106420640	9420	9420	9420	9420	66
414	20240703	121800	105798920	9420	9420	9420	9420	0
415	20240703	121700	105798920	9420	9420	9420	9420	0
416	20240703	121600	105798920	9420	9420	9420	9420	66
417	20240703	121500	105177200	9420	9420	9420	9420	0
418	20240703	121400	105177200	9420	9420	9420	9420	0
419	20240703	121300	105177200	9420	9420	9420	9420	0
420	20240703	121200	105177200	9420	9420	9420	9420	77
421	20240703	121100	104451860	9420	9420	9420	9420	0
422	20240703	121000	104451860	9420	9420	9420	9420	0
423	20240703	120900	104451860	9420	9420	9420	9420	0
424	20240703	120800	104451860	9420	9420	9420	9420	67
425	20240703	120700	103820720	9420	9420	9420	9420	0
426	20240703	120600	103820720	9420	9420	9420	9420	0
427	20240703	120500	103820720	9420	9420	9420	9420	67
428	20240703	120400	103189580	9420	9420	9420	9420	2
429	20240703	120300	103170740	9420	9420	9420	9420	0
430	20240703	120200	103170740	9420	9420	9420	9420	58
431	20240703	120100	102624380	9410	9410	9410	9410	8
432	20240703	120000	102549100	9410	9410	9410	9410	0
433	20240703	115900	102549100	9410	9410	9410	9410	122
434	20240703	115800	101401080	9410	9400	9410	9400	67
435	20240703	115700	100771270	9400	9400	9400	9400	0
436	20240703	115600	100771270	9400	9400	9400	9400	0
437	20240703	115500	100771270	9400	9400	9400	9400	0
438	20240703	115400	100771270	9400	9400	9400	9400	66
439	20240703	115300	100150870	9390	9390	9390	9390	0
440	20240703	115200	100150870	9390	9390	9390	9390	1
441	20240703	115100	100141480	9390	9390	9390	9390	0
442	20240703	115000	100141480	9390	9390	9390	9390	69
443	20240703	114900	99493570	9380	9370	9380	9370	63
444	20240703	114800	98902730	9360	9360	9360	9360	1
445	20240703	114700	98893370	9330	9330	9330	9330	0
446	20240703	114600	98893370	9330	9330	9330	9330	0
447	20240703	114500	98893370	9330	9330	9330	9330	0
448	20240703	114400	98893370	9330	9390	9390	9330	12
449	20240703	114300	98781350	9380	9380	9380	9380	66
450	20240703	114200	98162270	9380	9380	9380	9380	0
451	20240703	114100	98162270	9380	9380	9380	9380	0
452	20240703	114000	98162270	9380	9380	9380	9380	0
453	20240703	113900	98162270	9380	9380	9380	9380	66
454	20240703	113800	97543190	9380	9380	9380	9380	0
455	20240703	113700	97543190	9380	9380	9380	9380	0
456	20240703	113600	97543190	9380	9370	9380	9370	67
457	20240703	113500	96915390	9370	9370	9370	9370	0
458	20240703	113400	96915390	9370	9370	9370	9370	0
459	20240703	113300	96915390	9370	9370	9370	9370	0
460	20240703	113200	96915390	9370	9370	9370	9370	67
461	20240703	113100	96287600	9370	9370	9370	9370	0
462	20240703	113000	96287600	9370	9370	9370	9370	0
463	20240703	112900	96287600	9370	9370	9370	9370	67
464	20240703	112800	95659810	9370	9370	9370	9370	0
465	20240703	112700	95659810	9370	9370	9370	9370	0
466	20240703	112600	95659810	9370	9370	9370	9370	0
467	20240703	112500	95659810	9370	9360	9370	9360	67
468	20240703	112400	95032440	9360	9360	9360	9360	0
469	20240703	112300	95032440	9360	9360	9360	9360	0
470	20240703	112200	95032440	9360	9360	9360	9360	45
471	20240703	112100	94611240	9350	9350	9350	9350	21
472	20240703	112000	94414890	9350	9340	9350	9340	67
473	20240703	111900	93788960	9340	9340	9340	9340	0
474	20240703	111800	93788960	9340	9340	9340	9340	2
475	20240703	111700	93770280	9300	9300	9300	9300	0
476	20240703	111600	93770280	9300	9340	9340	9300	500
477	20240703	111500	89114380	9380	9380	9380	9380	0
478	20240703	111400	89114380	9380	9370	9380	9370	66
479	20240703	111300	88495950	9370	9370	9370	9370	0
480	20240703	111200	88495950	9370	9370	9370	9370	36
481	20240703	111100	88158630	9360	9360	9360	9360	30
482	20240703	111000	87877830	9340	9340	9340	9340	0
483	20240703	110900	87877830	9340	9340	9340	9340	0
484	20240703	110800	87877830	9340	9310	9340	9310	303
485	20240703	110700	85053230	9290	9290	9290	9290	0
486	20240703	110600	85053230	9290	9330	9330	9290	510
487	20240703	110500	80307620	9370	9370	9370	9370	0
488	20240703	110400	80307620	9370	9370	9370	9370	252
489	20240703	110300	77946380	9370	9360	9370	9360	53
490	20240703	110200	77449980	9370	9370	9370	9370	0
491	20240703	110100	77449980	9370	9370	9370	9370	0
492	20240703	110000	77449980	9370	9370	9370	9370	0
493	20240703	105900	77449980	9370	9370	9370	9370	66
494	20240703	105800	76831560	9370	9370	9370	9370	0
495	20240703	105700	76831560	9370	9370	9370	9370	0
496	20240703	105600	76831560	9370	9370	9370	9370	67
497	20240703	105500	76203770	9370	9370	9370	9370	0
498	20240703	105400	76203770	9370	9370	9370	9370	0
499	20240703	105300	76203770	9370	9370	9370	9370	0
500	20240703	105200	76203770	9370	9370	9370	9370	67
501	20240703	105100	75575980	9380	9380	9380	9380	0
502	20240703	105000	75575980	9380	9380	9380	9380	0
503	20240703	104900	75575980	9380	9370	9380	9370	74
504	20240703	104800	74881930	9370	9370	9370	9370	0
505	20240703	104700	74881930	9370	9370	9370	9370	0
506	20240703	104600	74881930	9370	9370	9370	9370	0
507	20240703	104500	74881930	9370	9370	9370	9370	66
508	20240703	104400	74263510	9370	9370	9370	9370	0
509	20240703	104300	74263510	9370	9370	9370	9370	0
510	20240703	104200	74263510	9370	9370	9370	9370	0
511	20240703	104100	74263510	9370	9360	9370	9360	78
512	20240703	104000	73532750	9350	9340	9350	9340	67
513	20240703	103900	72906450	9300	9300	9300	9300	0
514	20240703	103800	72906450	9300	9340	9370	9300	60
515	20240703	103700	72345770	9300	9300	9300	9300	249
516	20240703	103600	70030070	9300	9330	9330	9300	880
517	20240703	103500	61834690	9330	9370	9370	9330	500
518	20240703	103400	57163540	9400	9390	9400	9390	66
519	20240703	103300	56543790	9400	9400	9400	9400	0
520	20240703	103200	56543790	9400	9400	9400	9400	0
521	20240703	103100	56543790	9400	9400	9400	9400	0
522	20240703	103000	56543790	9400	9390	9400	9390	66
523	20240703	102900	55924010	9410	9410	9410	9410	0
524	20240703	102800	55924010	9410	9410	9410	9410	0
525	20240703	102700	55924010	9410	9400	9410	9400	69
526	20240703	102600	55275320	9420	9420	9420	9420	0
527	20240703	102500	55275320	9420	9420	9420	9420	0
528	20240703	102400	55275320	9420	9420	9420	9420	0
529	20240703	102300	55275320	9420	9390	9420	9390	114
530	20240703	102200	54202460	9400	9400	9400	9400	0
531	20240703	102100	54202460	9400	9400	9400	9400	0
532	20240703	102000	54202460	9400	9400	9400	9400	28
533	20240703	101900	53939260	9400	9400	9400	9400	38
534	20240703	101800	53582060	9400	9400	9400	9400	0
535	20240703	101700	53582060	9400	9400	9400	9400	200
536	20240703	101600	51702060	9420	9420	9420	9420	66
537	20240703	101500	51080340	9420	9420	9420	9420	0
538	20240703	101400	51080340	9420	9420	9420	9420	0
539	20240703	101300	51080340	9420	9420	9420	9420	0
540	20240703	101200	51080340	9420	9420	9420	9420	67
541	20240703	101100	50449200	9430	9430	9430	9430	0
542	20240703	101000	50449200	9430	9430	9430	9430	0
543	20240703	100900	50449200	9430	9430	9430	9430	66
544	20240703	100800	49826820	9430	9420	9430	9420	11
545	20240703	100700	49723190	9430	9430	9430	9430	0
546	20240703	100600	49723190	9430	9430	9430	9430	0
547	20240703	100500	49723190	9430	9420	9430	9420	93
548	20240703	100400	48846880	9420	9420	9420	9420	0
549	20240703	100300	48846880	9420	9420	9420	9420	0
550	20240703	100200	48846880	9420	9420	9420	9420	0
551	20240703	100100	48846880	9420	9410	9420	9410	78
552	20240703	100000	48112220	9350	9350	9350	9350	0
553	20240703	095900	48112220	9350	9410	9410	9350	267
554	20240703	095800	45605080	9420	9390	9420	9390	37
555	20240703	095700	45257620	9390	9390	9390	9390	16
556	20240703	095600	45107380	9350	9370	9370	9350	500
557	20240703	095500	40429620	9430	9430	9430	9430	0
558	20240703	095400	40429620	9430	9390	9430	9390	71
559	20240703	095300	39760160	9370	9370	9370	9370	0
560	20240703	095200	39760160	9370	9370	9370	9370	1
561	20240703	095100	39750790	9420	9420	9420	9420	0
562	20240703	095000	39750790	9420	9420	9420	9420	67
563	20240703	094900	39119650	9420	9420	9420	9420	0
564	20240703	094800	39119650	9420	9420	9420	9420	0
565	20240703	094700	39119650	9420	9420	9420	9420	66
566	20240703	094600	38497930	9420	9420	9420	9420	0
567	20240703	094500	38497930	9420	9420	9420	9420	0
568	20240703	094400	38497930	9420	9420	9420	9420	12
569	20240703	094300	38384890	9410	9410	9410	9410	55
570	20240703	094200	37867340	9410	9410	9410	9410	0
571	20240703	094100	37867340	9410	9410	9410	9410	0
572	20240703	094000	37867340	9410	9410	9410	9410	67
573	20240703	093900	37236870	9410	9410	9410	9410	0
574	20240703	093800	37236870	9410	9410	9410	9410	67
575	20240703	093700	36606400	9360	9360	9360	9360	0
576	20240703	093600	36606400	9360	9360	9360	9360	0
577	20240703	093500	36606400	9360	9360	9360	9360	0
578	20240703	093400	36606400	9360	9420	9420	9360	1000
579	20240703	093300	27232810	9450	9450	9450	9450	0
580	20240703	093200	27232810	9450	9450	9450	9450	67
581	20240703	093100	26599660	9460	9460	9460	9460	0
582	20240703	093000	26599660	9460	9460	9460	9460	0
583	20240703	092900	26599660	9460	9450	9460	9450	67
584	20240703	092800	25965940	9460	9460	9460	9460	0
585	20240703	092700	25965940	9460	9460	9460	9460	31
586	20240703	092600	25672680	9470	9470	9470	9470	3
587	20240703	092500	25644270	9480	9430	9480	9430	478
588	20240703	092400	21125040	9430	9430	9430	9430	0
589	20240703	092300	21125040	9430	9430	9430	9430	132
590	20240703	092200	19880280	9420	9430	9430	9420	68
591	20240703	092100	19239050	9430	9420	9430	9420	133
592	20240703	092000	17985580	9410	9410	9410	9410	467
593	20240703	091900	13591110	9410	9410	9410	9410	0
594	20240703	091800	13591110	9410	9410	9410	9410	67
595	20240703	091700	12960640	9410	9410	9410	9410	0
596	20240703	091600	12960640	9410	9410	9410	9410	0
597	20240703	091500	12960640	9410	9410	9410	9410	0
598	20240703	091400	12960640	9410	9410	9410	9410	67
599	20240703	091300	12330170	9410	9410	9410	9410	974
600	20240703	091200	3164830	9410	9410	9410	9410	6
601	20240703	091100	3108370	9410	9400	9410	9400	75
602	20240703	091000	2403360	9380	9380	9380	9380	0
603	20240703	090900	2403360	9380	9390	9390	9380	44
604	20240703	090800	1990340	9390	9360	9390	9360	48
605	20240703	090700	1540550	9340	9340	9340	9340	20
606	20240703	090600	1353750	9340	9340	9340	9340	0
607	20240703	090500	1353750	9340	9340	9340	9340	0
608	20240703	090400	1353750	9340	9340	9340	9340	0
609	20240703	090300	1353750	9340	9330	9340	9330	67
610	20240703	090200	728080	9340	9340	9340	9340	67
611	20240703	090100	102300	9300	9300	9300	9300	0
612	20240703	090000	102300	9300	9300	9300	9300	11