KissMeData/004830/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	184400	1351557560	7940	7940	7940	7940	5828
3	20240701	184300	1351557560	7940	7940	7940	7940	0
4	20240701	184200	1351557560	7940	7940	7940	7940	0
5	20240701	184100	1351557560	7940	7940	7940	7940	0
6	20240701	184000	1351557560	7940	7940	7940	7940	0
7	20240701	183900	1351557560	7940	7940	7940	7940	0
8	20240701	183800	1351557560	7940	7940	7940	7940	0
9	20240701	183700	1351557560	7940	7940	7940	7940	0
10	20240701	183600	1351557560	7940	7940	7940	7940	0
11	20240701	183500	1351557560	7940	7940	7940	7940	0
12	20240701	183400	1351557560	7940	7940	7940	7940	0
13	20240701	183300	1351557560	7940	7940	7940	7940	0
14	20240701	183200	1351557560	7940	7940	7940	7940	0
15	20240701	183100	1351557560	7940	7940	7940	7940	0
16	20240701	183000	1351557560	7940	7940	7940	7940	0
17	20240701	182900	1351557560	7940	7940	7940	7940	0
18	20240701	182800	1351557560	7940	7940	7940	7940	0
19	20240701	182700	1351557560	7940	7940	7940	7940	0
20	20240701	182600	1351557560	7940	7940	7940	7940	0
21	20240701	182500	1351557560	7940	7940	7940	7940	0
22	20240701	182400	1351557560	7940	7940	7940	7940	0
23	20240701	182300	1351557560	7940	7940	7940	7940	0
24	20240701	182200	1351557560	7940	7940	7940	7940	0
25	20240701	182100	1351557560	7940	7940	7940	7940	0
26	20240701	182000	1351557560	7940	7940	7940	7940	0
27	20240701	181900	1351557560	7940	7940	7940	7940	0
28	20240701	181800	1351557560	7940	7940	7940	7940	0
29	20240701	181700	1351557560	7940	7940	7940	7940	0
30	20240701	181600	1351557560	7940	7940	7940	7940	0
31	20240701	181500	1351557560	7940	7940	7940	7940	0
32	20240701	181400	1351557560	7940	7940	7940	7940	5828
33	20240701	181300	1351557560	7940	7940	7940	7940	0
34	20240701	181200	1351557560	7940	7940	7940	7940	0
35	20240701	181100	1351557560	7940	7940	7940	7940	0
36	20240701	181000	1351557560	7940	7940	7940	7940	0
37	20240701	180900	1351557560	7940	7940	7940	7940	0
38	20240701	180800	1351557560	7940	7940	7940	7940	0
39	20240701	180700	1351557560	7940	7940	7940	7940	0
40	20240701	180600	1351557560	7940	7940	7940	7940	0
41	20240701	180500	1351557560	7940	7940	7940	7940	0
42	20240701	180400	1351557560	7940	7940	7940	7940	0
43	20240701	180300	1351557560	7940	7940	7940	7940	0
44	20240701	180200	1351557560	7940	7940	7940	7940	0
45	20240701	180100	1351557560	7940	7940	7940	7940	0
46	20240701	180000	1351557560	7940	7940	7940	7940	0
47	20240701	175900	1351557560	7940	7940	7940	7940	0
48	20240701	175800	1351557560	7940	7940	7940	7940	0
49	20240701	175700	1351557560	7940	7940	7940	7940	0
50	20240701	175600	1351557560	7940	7940	7940	7940	0
51	20240701	175500	1351557560	7940	7940	7940	7940	0
52	20240701	175400	1351557560	7940	7940	7940	7940	0
53	20240701	175300	1351557560	7940	7940	7940	7940	0
54	20240701	175200	1351557560	7940	7940	7940	7940	0
55	20240701	175100	1351557560	7940	7940	7940	7940	0
56	20240701	175000	1351557560	7940	7940	7940	7940	0
57	20240701	174900	1351557560	7940	7940	7940	7940	0
58	20240701	174800	1351557560	7940	7940	7940	7940	0
59	20240701	174700	1351557560	7940	7940	7940	7940	0
60	20240701	174600	1351557560	7940	7940	7940	7940	0
61	20240701	174500	1351557560	7940	7940	7940	7940	0
62	20240701	174400	1351557560	7940	7940	7940	7940	5828
63	20240701	174300	1351557560	7940	7940	7940	7940	0
64	20240701	174200	1351557560	7940	7940	7940	7940	0
65	20240701	174100	1351557560	7940	7940	7940	7940	0
66	20240701	174000	1351557560	7940	7940	7940	7940	0
67	20240701	173900	1351557560	7940	7940	7940	7940	0
68	20240701	173800	1351557560	7940	7940	7940	7940	0
69	20240701	173700	1351557560	7940	7940	7940	7940	0
70	20240701	173600	1351557560	7940	7940	7940	7940	0
71	20240701	173500	1351557560	7940	7940	7940	7940	0
72	20240701	173400	1351557560	7940	7940	7940	7940	0
73	20240701	173300	1351557560	7940	7940	7940	7940	0
74	20240701	173200	1351557560	7940	7940	7940	7940	0
75	20240701	173100	1351557560	7940	7940	7940	7940	0
76	20240701	173000	1351557560	7940	7940	7940	7940	0
77	20240701	172900	1351557560	7940	7940	7940	7940	0
78	20240701	172800	1351557560	7940	7940	7940	7940	0
79	20240701	172700	1351557560	7940	7940	7940	7940	0
80	20240701	172600	1351557560	7940	7940	7940	7940	0
81	20240701	172500	1351557560	7940	7940	7940	7940	0
82	20240701	172400	1351557560	7940	7940	7940	7940	0
83	20240701	172300	1351557560	7940	7940	7940	7940	0
84	20240701	172200	1351557560	7940	7940	7940	7940	0
85	20240701	172100	1351557560	7940	7940	7940	7940	0
86	20240701	172000	1351557560	7940	7940	7940	7940	0
87	20240701	171900	1351557560	7940	7940	7940	7940	0
88	20240701	171800	1351557560	7940	7940	7940	7940	0
89	20240701	171700	1351557560	7940	7940	7940	7940	0
90	20240701	171600	1351557560	7940	7940	7940	7940	0
91	20240701	171500	1351557560	7940	7940	7940	7940	0
92	20240701	171400	1351557560	7940	7940	7940	7940	5828
93	20240701	171300	1351557560	7940	7940	7940	7940	0
94	20240701	171200	1351557560	7940	7940	7940	7940	0
95	20240701	171100	1351557560	7940	7940	7940	7940	0
96	20240701	171000	1351557560	7940	7940	7940	7940	0
97	20240701	170900	1351557560	7940	7940	7940	7940	0
98	20240701	170800	1351557560	7940	7940	7940	7940	0
99	20240701	170700	1351557560	7940	7940	7940	7940	0
100	20240701	170600	1351557560	7940	7940	7940	7940	0
101	20240701	170500	1351557560	7940	7940	7940	7940	0
102	20240701	170400	1351557560	7940	7940	7940	7940	0
103	20240701	170300	1351557560	7940	7940	7940	7940	0
104	20240701	170200	1351557560	7940	7940	7940	7940	0
105	20240701	170100	1351557560	7940	7940	7940	7940	0
106	20240701	170000	1351557560	7940	7940	7940	7940	0
107	20240701	165900	1351557560	7940	7940	7940	7940	0
108	20240701	165800	1351557560	7940	7940	7940	7940	0
109	20240701	165700	1351557560	7940	7940	7940	7940	0
110	20240701	165600	1351557560	7940	7940	7940	7940	0
111	20240701	165500	1351557560	7940	7940	7940	7940	0
112	20240701	165400	1351557560	7940	7940	7940	7940	0
113	20240701	165300	1351557560	7940	7940	7940	7940	0
114	20240701	165200	1351557560	7940	7940	7940	7940	0
115	20240701	165100	1351557560	7940	7940	7940	7940	0
116	20240701	165000	1351557560	7940	7940	7940	7940	0
117	20240701	164900	1351557560	7940	7940	7940	7940	0
118	20240701	164800	1351557560	7940	7940	7940	7940	0
119	20240701	164700	1351557560	7940	7940	7940	7940	0
120	20240701	164600	1351557560	7940	7940	7940	7940	0
121	20240701	164500	1351557560	7940	7940	7940	7940	0
122	20240701	164400	1351557560	7940	7940	7940	7940	5828
123	20240701	164300	1351557560	7940	7940	7940	7940	0
124	20240701	164200	1351557560	7940	7940	7940	7940	0
125	20240701	164100	1351557560	7940	7940	7940	7940	0
126	20240701	164000	1351557560	7940	7940	7940	7940	0
127	20240701	163900	1351557560	7940	7940	7940	7940	0
128	20240701	163800	1351557560	7940	7940	7940	7940	0
129	20240701	163700	1351557560	7940	7940	7940	7940	0
130	20240701	163600	1351557560	7940	7940	7940	7940	0
131	20240701	163500	1351557560	7940	7940	7940	7940	0
132	20240701	163400	1351557560	7940	7940	7940	7940	0
133	20240701	163300	1351557560	7940	7940	7940	7940	0
134	20240701	163200	1351557560	7940	7940	7940	7940	0
135	20240701	163100	1351557560	7940	7940	7940	7940	0
136	20240701	163000	1351557560	7940	7940	7940	7940	0
137	20240701	162900	1351557560	7940	7940	7940	7940	0
138	20240701	162800	1351557560	7940	7940	7940	7940	0
139	20240701	162700	1351557560	7940	7940	7940	7940	0
140	20240701	162600	1351557560	7940	7940	7940	7940	0
141	20240701	162500	1351557560	7940	7940	7940	7940	0
142	20240701	162400	1351557560	7940	7940	7940	7940	0
143	20240701	162300	1351557560	7940	7940	7940	7940	0
144	20240701	162200	1351557560	7940	7940	7940	7940	0
145	20240701	162100	1351557560	7940	7940	7940	7940	0
146	20240701	162000	1351557560	7940	7940	7940	7940	0
147	20240701	161900	1351557560	7940	7940	7940	7940	0
148	20240701	161800	1351557560	7940	7940	7940	7940	0
149	20240701	161700	1351557560	7940	7940	7940	7940	0
150	20240701	161600	1351557560	7940	7940	7940	7940	0
151	20240701	161500	1351557560	7940	7940	7940	7940	0
152	20240701	161400	1351557560	7940	7940	7940	7940	5828
153	20240701	161300	1351557560	7940	7940	7940	7940	0
154	20240701	161200	1351557560	7940	7940	7940	7940	0
155	20240701	161100	1351557560	7940	7940	7940	7940	0
156	20240701	161000	1351557560	7940	7940	7940	7940	0
157	20240701	160900	1351557560	7940	7940	7940	7940	0
158	20240701	160800	1351557560	7940	7940	7940	7940	0
159	20240701	160700	1351557560	7940	7940	7940	7940	0
160	20240701	160600	1351557560	7940	7940	7940	7940	0
161	20240701	160500	1351557560	7940	7940	7940	7940	0
162	20240701	160400	1351557560	7940	7940	7940	7940	0
163	20240701	160300	1351557560	7940	7940	7940	7940	0
164	20240701	160200	1351557560	7940	7940	7940	7940	0
165	20240701	160100	1351557560	7940	7940	7940	7940	0
166	20240701	160000	1351557560	7940	7940	7940	7940	0
167	20240701	155900	1351557560	7940	7940	7940	7940	0
168	20240701	155800	1351557560	7940	7940	7940	7940	0
169	20240701	155700	1351557560	7940	7940	7940	7940	0
170	20240701	155600	1351557560	7940	7940	7940	7940	0
171	20240701	155500	1351557560	7940	7940	7940	7940	0
172	20240701	155400	1351557560	7940	7940	7940	7940	0
173	20240701	155300	1351557560	7940	7940	7940	7940	0
174	20240701	155200	1351557560	7940	7940	7940	7940	0
175	20240701	155100	1351557560	7940	7940	7940	7940	0
176	20240701	155000	1351557560	7940	7940	7940	7940	0
177	20240701	154900	1351557560	7940	7940	7940	7940	0
178	20240701	154800	1351557560	7940	7940	7940	7940	0
179	20240701	154700	1351557560	7940	7940	7940	7940	0
180	20240701	154600	1351557560	7940	7940	7940	7940	0
181	20240701	154500	1351557560	7940	7940	7940	7940	0
182	20240701	154400	1351557560	7940	7940	7940	7940	5828
183	20240701	154300	1351557560	7940	7940	7940	7940	0
184	20240701	154200	1351557560	7940	7940	7940	7940	0
185	20240701	154100	1351557560	7940	7940	7940	7940	0
186	20240701	154000	1351557560	7940	7940	7940	7940	0
187	20240701	153900	1351557560	7940	7940	7940	7940	0
188	20240701	153800	1351557560	7940	7940	7940	7940	0
189	20240701	153700	1351557560	7940	7940	7940	7940	0
190	20240701	153600	1351557560	7940	7940	7940	7940	0
191	20240701	153500	1351557560	7940	7940	7940	7940	0
192	20240701	153400	1351557560	7940	7940	7940	7940	0
193	20240701	153300	1351557560	7940	7940	7940	7940	0
194	20240701	153200	1351557560	7940	7940	7940	7940	0
195	20240701	153100	1351557560	7940	7940	7940	7940	0
196	20240701	153000	1351557560	7940	7940	7940	7940	5828
197	20240701	152900	1305283240	7940	7940	7940	7940	0
198	20240701	152800	1305283240	7940	7940	7940	7940	0
199	20240701	152700	1305283240	7940	7940	7940	7940	0
200	20240701	152600	1305283240	7940	7940	7940	7940	0
201	20240701	152500	1305283240	7940	7940	7940	7940	0
202	20240701	152400	1305283240	7940	7940	7940	7940	0
203	20240701	152300	1305283240	7940	7940	7940	7940	0
204	20240701	152200	1305283240	7940	7940	7940	7940	0
205	20240701	152100	1305283240	7940	7940	7940	7940	0
206	20240701	152000	1305283240	7940	7940	7940	7940	0
207	20240701	151900	1305283240	7940	7940	7940	7940	2024
208	20240701	151800	1289212680	7940	7940	7950	7940	2888
209	20240701	151700	1266264390	7950	7960	7960	7950	1416
210	20240701	151600	1255006690	7950	7950	7950	7950	6
211	20240701	151500	1254958990	7950	7950	7950	7940	527
212	20240701	151400	1250772400	7950	7960	7960	7950	278
213	20240701	151300	1248562290	7960	7960	7970	7950	2925
214	20240701	151200	1225266860	7950	7950	7950	7950	140
215	20240701	151100	1224153860	7950	7950	7950	7940	1188
216	20240701	151000	1214712530	7950	7950	7950	7950	70
217	20240701	150900	1214156030	7960	7960	7960	7960	380
218	20240701	150800	1211131230	7960	7950	7960	7950	299
219	20240701	150700	1208753190	7950	7960	7960	7950	402
220	20240701	150600	1205553290	7940	7950	7950	7940	515
221	20240701	150500	1201461040	7940	7950	7950	7940	476
222	20240701	150400	1197679340	7940	7940	7950	7940	5240
223	20240701	150300	1156071690	7950	7940	7950	7940	518
224	20240701	150200	1151953650	7950	7950	7950	7950	329
225	20240701	150100	1149338100	7950	7950	7950	7950	2
226	20240701	150000	1149322200	7950	7950	7950	7950	149
227	20240701	145900	1148137650	7950	7950	7950	7950	235
228	20240701	145800	1146269400	7950	7950	7950	7950	1011
229	20240701	145700	1138231950	7950	7950	7950	7950	20
230	20240701	145600	1138072950	7950	7960	7960	7950	260
231	20240701	145500	1136003950	7960	7960	7960	7960	351
232	20240701	145400	1133209990	7960	7960	7960	7960	0
233	20240701	145300	1133209990	7960	7960	7960	7960	200
234	20240701	145200	1131617990	7960	7950	7960	7950	527
235	20240701	145100	1127424390	7950	7950	7950	7950	339
236	20240701	145000	1124729340	7950	7950	7950	7950	650
237	20240701	144900	1119561840	7950	7950	7950	7950	665
238	20240701	144800	1114275090	7950	7950	7950	7950	30
239	20240701	144700	1114036590	7940	7940	7940	7940	50
240	20240701	144600	1113639590	7940	7940	7940	7940	0
241	20240701	144500	1113639590	7940	7940	7940	7940	400
242	20240701	144400	1110463590	7940	7950	7950	7940	494
243	20240701	144300	1106540080	7950	7950	7950	7950	1027
244	20240701	144200	1098375430	7950	7950	7950	7950	45
245	20240701	144100	1098017680	7950	7950	7950	7950	63
246	20240701	144000	1097516830	7950	7950	7950	7950	0
247	20240701	143900	1097516830	7950	7950	7950	7950	437
248	20240701	143800	1094042680	7950	7950	7950	7950	39
249	20240701	143700	1093732630	7950	7940	7950	7940	286
250	20240701	143600	1091459130	7940	7950	7950	7940	253
251	20240701	143500	1089448860	7950	7950	7950	7950	1121
252	20240701	143400	1080536910	7950	7950	7950	7950	350
253	20240701	143300	1077754410	7950	7950	7950	7950	2
254	20240701	143200	1077738510	7950	7950	7950	7950	300
255	20240701	143100	1075353510	7950	7960	7960	7950	574
256	20240701	143000	1070784970	7960	7960	7960	7960	0
257	20240701	142900	1070784970	7960	7960	7960	7950	330
258	20240701	142800	1068158470	7950	7950	7960	7940	589
259	20240701	142700	1063474860	7950	7950	7950	7950	59
260	20240701	142600	1063005810	7950	7950	7950	7950	63
261	20240701	142500	1062504960	7950	7950	7950	7950	173
262	20240701	142400	1061129610	7950	7960	7960	7950	291
263	20240701	142300	1058816150	7950	7950	7950	7950	3
264	20240701	142200	1058792300	7950	7950	7950	7950	763
265	20240701	142100	1052726450	7950	7950	7950	7950	100
266	20240701	142000	1051931450	7950	7950	7950	7950	50
267	20240701	141900	1051533950	7950	7950	7950	7950	138
268	20240701	141800	1050436850	7950	7950	7950	7950	0
269	20240701	141700	1050436850	7950	7950	7950	7950	30
270	20240701	141600	1050198350	7950	7950	7950	7950	700
271	20240701	141500	1044633350	7960	7960	7960	7960	88
272	20240701	141400	1043932870	7960	7960	7960	7960	160
273	20240701	141300	1042659270	7960	7960	7960	7960	0
274	20240701	141200	1042659270	7960	7960	7960	7960	231
275	20240701	141100	1040820510	7960	7960	7960	7960	326
276	20240701	141000	1038225550	7950	7950	7950	7950	1
277	20240701	140900	1038217600	7970	7970	7970	7970	0
278	20240701	140800	1038217600	7970	7970	7970	7970	11
279	20240701	140700	1038129930	7950	7950	7950	7950	245
280	20240701	140600	1036182180	7950	7950	7950	7950	17
281	20240701	140500	1036047030	7970	7970	7970	7970	63
282	20240701	140400	1035544920	7970	7960	7970	7960	401
283	20240701	140300	1032348970	7950	7950	7950	7950	99
284	20240701	140200	1031561920	7950	7960	7960	7950	569
285	20240701	140100	1027038290	7950	7950	7950	7950	0
286	20240701	140000	1027038290	7950	7950	7950	7950	0
287	20240701	135900	1027038290	7950	7950	7950	7950	0
288	20240701	135800	1027038290	7950	7950	7950	7950	0
289	20240701	135700	1027038290	7950	7950	7950	7950	0
290	20240701	135600	1027038290	7950	7950	7950	7950	0
291	20240701	135500	1027038290	7950	7960	7960	7950	1660
292	20240701	135400	1013835840	7960	7960	7960	7960	0
293	20240701	135300	1013835840	7960	7960	7960	7960	1
294	20240701	135200	1013827880	7960	7960	7960	7960	1
295	20240701	135100	1013819920	7960	7960	7960	7960	540
296	20240701	135000	1009521520	7960	7950	7960	7950	34
297	20240701	134900	1009251180	7960	7960	7960	7960	31
298	20240701	134800	1009004420	7960	7960	7960	7960	11
299	20240701	134700	1008916860	7960	7960	7960	7960	102
300	20240701	134600	1008104940	7950	7950	7950	7950	0
301	20240701	134500	1008104940	7950	7950	7950	7950	0
302	20240701	134400	1008104940	7950	7950	7950	7950	2
303	20240701	134300	1008089040	7950	7950	7950	7950	1
304	20240701	134200	1008081090	7950	7950	7950	7950	200
305	20240701	134100	1006491090	7950	7960	7960	7950	100
306	20240701	134000	1005696020	7950	7950	7950	7950	0
307	20240701	133900	1005696020	7950	7950	7950	7950	0
308	20240701	133800	1005696020	7950	7950	7950	7950	2
309	20240701	133700	1005680120	7950	7950	7950	7950	158
310	20240701	133600	1004424020	7950	7950	7950	7950	61
311	20240701	133500	1003939070	7950	7950	7950	7950	13
312	20240701	133400	1003835720	7960	7960	7960	7960	250
313	20240701	133300	1001845720	7960	7960	7960	7960	9
314	20240701	133200	1001774080	7960	7960	7960	7960	1000
315	20240701	133100	993814080	7960	7960	7960	7960	1
316	20240701	133000	993806120	7960	7960	7960	7960	35
317	20240701	132900	993527520	7960	7960	7960	7960	339
318	20240701	132800	990829080	7950	7950	7950	7950	500
319	20240701	132700	986854080	7940	7940	7940	7940	0
320	20240701	132600	986854080	7940	7940	7940	7940	0
321	20240701	132500	986854080	7940	7940	7940	7940	0
322	20240701	132400	986854080	7940	7940	7940	7940	0
323	20240701	132300	986854080	7940	7940	7940	7940	0
324	20240701	132200	986854080	7940	7950	7950	7940	150
325	20240701	132100	985663070	7950	7950	7950	7950	3
326	20240701	132000	985639220	7940	7940	7940	7940	0
327	20240701	131900	985639220	7940	7950	7950	7940	1000
328	20240701	131800	977696790	7940	7960	7960	7940	7856
329	20240701	131700	915261680	7960	7960	7960	7960	202
330	20240701	131600	913653760	7960	7960	7960	7960	1000
331	20240701	131500	905693760	7980	7980	7980	7980	0
332	20240701	131400	905693760	7980	7980	7980	7980	0
333	20240701	131300	905693760	7980	7980	7980	7980	2
334	20240701	131200	905677800	7980	7980	7980	7980	1
335	20240701	131100	905669820	7980	7980	7980	7980	342
336	20240701	131000	902940660	7980	7980	7980	7980	553
337	20240701	130900	898527720	7980	7980	7980	7980	1
338	20240701	130800	898519740	7960	7960	7960	7960	17
339	20240701	130700	898384420	7960	7960	7960	7960	0
340	20240701	130600	898384420	7960	7960	7960	7960	0
341	20240701	130500	898384420	7960	7960	7960	7960	21
342	20240701	130400	898217260	7960	7960	7960	7960	20
343	20240701	130300	898058060	7960	7960	7960	7960	1
344	20240701	130200	898050100	7960	7980	7980	7960	105
345	20240701	130100	897214200	7980	7980	7980	7980	0
346	20240701	130000	897214200	7980	7960	7980	7960	2268
347	20240701	125900	879124220	7950	7960	7960	7950	1342
348	20240701	125800	868452320	7960	7960	7960	7960	712
349	20240701	125700	862784800	7960	7960	7960	7960	30
350	20240701	125600	862546000	7970	7980	7980	7970	101
351	20240701	125500	861740960	7980	7980	7980	7980	0
352	20240701	125400	861740960	7980	7980	7980	7980	176
353	20240701	125300	860336480	7980	7980	7980	7980	50
354	20240701	125200	859937480	7980	7980	7980	7980	189
355	20240701	125100	858429260	7980	7980	7980	7980	500
356	20240701	125000	854439260	7960	7980	7980	7960	224
357	20240701	124900	852654580	7990	7990	7990	7990	0
358	20240701	124800	852654580	7990	7990	7990	7990	0
359	20240701	124700	852654580	7990	7990	7990	7990	4
360	20240701	124600	852622620	7960	7960	7960	7960	0
361	20240701	124500	852622620	7960	7960	7960	7960	0
362	20240701	124400	852622620	7960	7960	7960	7960	17
363	20240701	124300	852487300	7980	7980	7980	7980	12
364	20240701	124200	852391540	7960	7960	7960	7960	26
365	20240701	124100	852184580	7960	7980	7980	7960	1006
366	20240701	124000	844168160	7980	7980	7980	7980	0
367	20240701	123900	844168160	7980	7980	7980	7980	0
368	20240701	123800	844168160	7980	7980	7980	7980	11
369	20240701	123700	844080380	7980	7980	7980	7980	0
370	20240701	123600	844080380	7980	7980	7980	7980	2
371	20240701	123500	844064420	7950	7970	7970	7950	770
372	20240701	123400	837930760	7960	7960	7960	7960	0
373	20240701	123300	837930760	7960	7960	7960	7960	71
374	20240701	123200	837365600	7970	7980	7980	7970	70
375	20240701	123100	836807400	7980	7980	7980	7980	0
376	20240701	123000	836807400	7980	7980	7980	7980	100
377	20240701	122900	836009400	7980	7980	7980	7980	170
378	20240701	122800	834652800	7980	7980	7980	7980	0
379	20240701	122700	834652800	7980	7980	7980	7980	68
380	20240701	122600	834110160	7980	7980	7980	7980	22
381	20240701	122500	833934600	7960	7960	7960	7960	0
382	20240701	122400	833934600	7960	7960	7960	7960	331
383	20240701	122300	831299840	7970	7970	7970	7970	279
384	20240701	122200	829076210	7970	7970	7970	7970	201
385	20240701	122100	827474240	7970	7970	7970	7960	125
386	20240701	122000	826478990	7960	7960	7960	7960	0
387	20240701	121900	826478990	7960	7960	7960	7960	529
388	20240701	121800	822268150	7960	7960	7960	7960	302
389	20240701	121700	819864230	7970	7970	7970	7970	0
390	20240701	121600	819864230	7970	7970	7970	7970	32
391	20240701	121500	819609190	7970	7970	7970	7970	91
392	20240701	121400	818883920	7970	7970	7970	7970	1
393	20240701	121300	818875950	7960	7960	7960	7960	53
394	20240701	121200	818454070	7960	7960	7960	7950	503
395	20240701	121100	814454990	7960	7960	7960	7960	500
396	20240701	121000	810474990	7970	7960	7970	7960	205
397	20240701	120900	808843140	7960	7960	7960	7960	229
398	20240701	120800	807020300	7960	7960	7960	7960	0
399	20240701	120700	807020300	7960	7960	7960	7960	0
400	20240701	120600	807020300	7960	7960	7960	7960	4
401	20240701	120500	806988460	7960	7960	7960	7960	0
402	20240701	120400	806988460	7960	7960	7960	7960	0
403	20240701	120300	806988460	7960	7960	7960	7960	0
404	20240701	120200	806988460	7960	7960	7960	7960	4
405	20240701	120100	806956620	7960	7960	7960	7960	0
406	20240701	120000	806956620	7960	7960	7960	7960	0
407	20240701	115900	806956620	7960	7970	7970	7960	105
408	20240701	115800	806120810	7960	7960	7960	7960	13
409	20240701	115700	806017330	7960	7960	7960	7960	302
410	20240701	115600	803613410	7950	7960	7960	7950	108
411	20240701	115500	802754320	7950	7950	7950	7950	101
412	20240701	115400	801951370	7960	7960	7960	7960	33
413	20240701	115300	801688690	7960	7960	7960	7960	200
414	20240701	115200	800096690	7960	7960	7960	7960	2
415	20240701	115100	800080770	7960	7960	7960	7960	3
416	20240701	115000	800056890	7960	7960	7960	7960	57
417	20240701	114900	799603170	7970	7970	7970	7970	1
418	20240701	114800	799595200	7970	7970	7970	7970	116
419	20240701	114700	798670680	7950	7950	7950	7950	0
420	20240701	114600	798670680	7950	7950	7950	7950	411
421	20240701	114500	795403230	7950	7960	7960	7950	3232
422	20240701	114400	769702290	7960	7960	7960	7960	0
423	20240701	114300	769702290	7960	7960	7960	7960	33
424	20240701	114200	769439610	7970	7970	7970	7970	0
425	20240701	114100	769439610	7970	7960	7970	7960	226
426	20240701	114000	767640270	7970	7970	7970	7970	0
427	20240701	113900	767640270	7970	7960	7970	7960	1261
428	20240701	113800	757602690	7960	7960	7960	7960	13
429	20240701	113700	757499210	7960	7960	7960	7960	350
430	20240701	113600	754713210	7960	7960	7960	7960	0
431	20240701	113500	754713210	7960	7960	7960	7960	71
432	20240701	113400	754148050	7950	7960	7960	7950	376
433	20240701	113300	751158640	7960	7960	7960	7960	2392
434	20240701	113200	732118320	7960	7970	7970	7960	389
435	20240701	113100	729018090	7970	7970	7970	7970	0
436	20240701	113000	729018090	7970	7970	7970	7970	1
437	20240701	112900	729010120	7970	7960	7970	7960	1054
438	20240701	112800	720609780	7960	7960	7960	7960	464
439	20240701	112700	716916340	7960	7960	7960	7960	0
440	20240701	112600	716916340	7960	7960	7960	7960	301
441	20240701	112500	714520380	7960	7950	7960	7950	82
442	20240701	112400	713868410	7960	7960	7960	7960	0
443	20240701	112300	713868410	7960	7960	7960	7950	42
444	20240701	112200	713534280	7960	7950	7960	7950	1111
445	20240701	112100	704701130	7960	7960	7960	7960	84
446	20240701	112000	704032490	7950	7950	7950	7950	16
447	20240701	111900	703905290	7950	7950	7950	7950	0
448	20240701	111800	703905290	7950	7960	7960	7950	52
449	20240701	111700	703491390	7960	7950	7960	7950	46
450	20240701	111600	703125680	7950	7950	7950	7950	11
451	20240701	111500	703038230	7950	7950	7950	7950	200
452	20240701	111400	701448230	7960	7960	7960	7950	1102
453	20240701	111300	692676320	7970	7970	7970	7970	2
454	20240701	111200	692660380	7970	7970	7970	7970	0
455	20240701	111100	692660380	7970	7950	7970	7950	106
456	20240701	111000	691817560	7960	7960	7960	7950	251
457	20240701	110900	689820600	7960	7960	7960	7960	30
458	20240701	110800	689581800	7960	7960	7960	7960	121
459	20240701	110700	688618640	7960	7960	7960	7960	922
460	20240701	110600	681279520	7960	7960	7960	7960	1
461	20240701	110500	681271560	7960	7960	7960	7960	198
462	20240701	110400	679695480	7970	7960	7970	7960	52
463	20240701	110300	679281540	7970	7970	7970	7970	25
464	20240701	110200	679082290	7960	7960	7960	7960	140
465	20240701	110100	677967890	7960	7960	7960	7960	0
466	20240701	110000	677967890	7960	7960	7960	7960	150
467	20240701	105900	676773890	7960	7960	7960	7960	1245
468	20240701	105800	666863690	7960	7960	7960	7960	2
469	20240701	105700	666847770	7950	7950	7950	7950	0
470	20240701	105600	666847770	7950	7950	7950	7950	1913
471	20240701	105500	651639420	7950	7950	7950	7950	17
472	20240701	105400	651504270	7960	7960	7960	7960	5
473	20240701	105300	651464470	7960	7960	7960	7960	285
474	20240701	105200	649195870	7940	7940	7940	7940	0
475	20240701	105100	649195870	7940	7950	7950	7940	2000
476	20240701	105000	633314550	7950	7950	7950	7950	0
477	20240701	104900	633314550	7950	7960	7960	7950	2100
478	20240701	104800	616619450	7950	7950	7950	7950	0
479	20240701	104700	616619450	7950	7950	7950	7950	13
480	20240701	104600	616516100	7940	7940	7940	7940	0
481	20240701	104500	616516100	7940	7950	7950	7940	69
482	20240701	104400	615968110	7940	7950	7950	7940	82
483	20240701	104300	615317020	7940	7950	7950	7940	1295
484	20240701	104200	605033460	7950	7970	7970	7950	637
485	20240701	104100	599966720	7970	7970	7970	7970	1
486	20240701	104000	599958750	7970	7950	7970	7950	315
487	20240701	103900	597453400	7950	7960	7960	7950	2598
488	20240701	103800	576794190	7960	7960	7960	7960	1138
489	20240701	103700	567735710	7960	7960	7960	7960	0
490	20240701	103600	567735710	7960	7960	7960	7960	249
491	20240701	103500	565753670	7960	7950	7960	7950	178
492	20240701	103400	564338560	7950	7950	7960	7950	229
493	20240701	103300	562517510	7950	7960	7960	7950	838
494	20240701	103200	555847350	7970	7970	7970	7970	69
495	20240701	103100	555297420	7970	7980	7980	7970	3012
496	20240701	103000	531291660	7970	7970	7970	7970	0
497	20240701	102900	531291660	7970	7980	7980	7970	491
498	20240701	102800	527378280	7980	7980	7980	7980	200
499	20240701	102700	525782280	7980	7980	7980	7980	70
500	20240701	102600	525223680	7980	7980	7980	7980	25
501	20240701	102500	525024180	7980	7980	7980	7980	134
502	20240701	102400	523954860	7980	7980	7980	7980	31
503	20240701	102300	523707480	7990	7990	7990	7990	20
504	20240701	102200	523547680	7990	7990	7990	7990	10
505	20240701	102100	523467780	7990	7980	7990	7980	22
506	20240701	102000	523292120	7970	7970	7970	7970	0
507	20240701	101900	523292120	7970	7970	7970	7970	687
508	20240701	101800	517816730	7970	7970	7970	7970	2
509	20240701	101700	517800790	7950	7950	7950	7950	85
510	20240701	101600	517125040	7950	7950	7950	7950	575
511	20240701	101500	512553790	7950	7950	7950	7950	0
512	20240701	101400	512553790	7950	7950	7950	7950	315
513	20240701	101300	510049540	7950	7950	7950	7940	1064
514	20240701	101200	501590980	7950	7950	7950	7950	71
515	20240701	101100	501026530	7950	7940	7950	7940	932
516	20240701	101000	493620130	7950	7950	7950	7940	258
517	20240701	100900	491569120	7950	7950	7950	7950	426
518	20240701	100800	488182420	7950	7950	7950	7950	1365
519	20240701	100700	477330670	7940	7950	7960	7940	824
520	20240701	100600	470777650	7950	7950	7950	7950	2
521	20240701	100500	470761750	7940	7950	7960	7940	1535
522	20240701	100400	458566390	7960	7960	7960	7950	121
523	20240701	100300	457604230	7960	7950	7960	7950	112
524	20240701	100200	456713330	7950	7960	7960	7950	675
525	20240701	100100	451345330	7950	7950	7950	7950	2
526	20240701	100000	451329430	7940	7960	7960	7940	6476
527	20240701	095900	399852780	7950	7950	7960	7950	4179
528	20240701	095800	366624530	7960	7960	7960	7960	177
529	20240701	095700	365215610	7960	7960	7960	7960	302
530	20240701	095600	362811690	7960	7960	7960	7950	645
531	20240701	095500	357682780	7950	7960	7960	7950	994
532	20240701	095400	349777370	7960	7960	7960	7960	1064
533	20240701	095300	341307930	7960	7960	7960	7950	3319
534	20240701	095200	314918700	7970	7970	7970	7960	51
535	20240701	095100	314512310	7950	7960	7960	7950	541
536	20240701	095000	310208410	7970	7970	7970	7970	205
537	20240701	094900	308574560	7970	7950	7970	7950	379
538	20240701	094800	305561490	7970	7960	7970	7950	1122
539	20240701	094700	296636100	7970	7970	7970	7970	19
540	20240701	094600	296484670	7970	7960	7970	7960	1039
541	20240701	094500	288214150	7960	7970	7970	7960	52
542	20240701	094400	287799770	7960	7960	7960	7960	1314
543	20240701	094300	277340330	7960	7950	7960	7950	1113
544	20240701	094200	268491350	7950	7960	7960	7950	868
545	20240701	094100	261589280	7950	7960	7980	7950	544
546	20240701	094000	257259110	7960	7960	7960	7960	131
547	20240701	093900	256216350	7960	7970	7980	7960	5299
548	20240701	093800	214005690	7970	7970	7970	7970	103
549	20240701	093700	213184780	7980	7980	7980	7980	142
550	20240701	093600	212051620	7980	7980	7980	7980	130
551	20240701	093500	211014220	7970	7970	7980	7970	263
552	20240701	093400	208915910	7970	7980	7980	7970	516
553	20240701	093300	204802240	7970	7980	7980	7970	1640
554	20240701	093200	191717060	7980	7980	7980	7980	15
555	20240701	093100	191597360	8000	8000	8000	8000	1
556	20240701	093000	191589360	7980	7980	7980	7980	17
557	20240701	092900	191453700	7980	7980	8000	7980	464
558	20240701	092800	187750940	8000	7980	8000	7980	198
559	20240701	092700	186169320	7980	7980	7980	7970	1145
560	20240701	092600	177034410	7980	7980	7980	7980	1598
561	20240701	092500	164282370	7980	7990	7990	7980	1080
562	20240701	092400	155663220	7980	7980	7980	7980	100
563	20240701	092300	154865220	7980	7980	7980	7980	1574
564	20240701	092200	142304700	7980	7990	7990	7980	1763
565	20240701	092100	128235270	7990	8020	8020	7980	1560
566	20240701	092000	115770550	8000	8010	8010	8000	710
567	20240701	091900	110090470	8000	8010	8030	8000	1338
568	20240701	091800	99378930	8010	8010	8010	8010	0
569	20240701	091700	99378930	8010	8030	8030	8010	1019
570	20240701	091600	91212920	8030	8030	8030	8030	51
571	20240701	091500	90803390	8030	8020	8040	8020	270
572	20240701	091400	88633410	8020	8040	8040	8020	1024
573	20240701	091300	80418530	8040	8040	8040	8040	140
574	20240701	091200	79292930	8040	8040	8040	8040	227
575	20240701	091100	77467850	8040	8040	8040	8040	545
576	20240701	091000	73086050	8040	8040	8050	8040	538
577	20240701	090900	68760520	8040	8040	8040	8040	91
578	20240701	090800	68028880	8040	8040	8050	8030	566
579	20240701	090700	63480410	8040	8040	8050	8040	1126
580	20240701	090600	54427250	8040	8050	8050	8040	409
581	20240701	090500	51136510	8040	8040	8040	8040	132
582	20240701	090400	50075230	8050	8060	8060	8050	1117
583	20240701	090300	41072240	8060	8060	8060	8020	1750
584	20240701	090200	27000540	8060	8040	8060	8040	22
585	20240701	090100	26823550	8030	8040	8040	8010	971
586	20240701	090000	19028960	8000	8010	8010	8000	2086