KissMeData/016710/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	190400	79160940	8870	8870	8870	8870	103
3	20240701	190300	79160940	8870	8870	8870	8870	0
4	20240701	190200	79160940	8870	8870	8870	8870	0
5	20240701	190100	79160940	8870	8870	8870	8870	0
6	20240701	190000	79160940	8870	8870	8870	8870	0
7	20240701	185900	79160940	8870	8870	8870	8870	0
8	20240701	185800	79160940	8870	8870	8870	8870	0
9	20240701	185700	79160940	8870	8870	8870	8870	0
10	20240701	185600	79160940	8870	8870	8870	8870	0
11	20240701	185500	79160940	8870	8870	8870	8870	0
12	20240701	185400	79160940	8870	8870	8870	8870	0
13	20240701	185300	79160940	8870	8870	8870	8870	0
14	20240701	185200	79160940	8870	8870	8870	8870	0
15	20240701	185100	79160940	8870	8870	8870	8870	0
16	20240701	185000	79160940	8870	8870	8870	8870	0
17	20240701	184900	79160940	8870	8870	8870	8870	0
18	20240701	184800	79160940	8870	8870	8870	8870	0
19	20240701	184700	79160940	8870	8870	8870	8870	0
20	20240701	184600	79160940	8870	8870	8870	8870	0
21	20240701	184500	79160940	8870	8870	8870	8870	0
22	20240701	184400	79160940	8870	8870	8870	8870	0
23	20240701	184300	79160940	8870	8870	8870	8870	0
24	20240701	184200	79160940	8870	8870	8870	8870	0
25	20240701	184100	79160940	8870	8870	8870	8870	0
26	20240701	184000	79160940	8870	8870	8870	8870	0
27	20240701	183900	79160940	8870	8870	8870	8870	0
28	20240701	183800	79160940	8870	8870	8870	8870	0
29	20240701	183700	79160940	8870	8870	8870	8870	0
30	20240701	183600	79160940	8870	8870	8870	8870	0
31	20240701	183500	79160940	8870	8870	8870	8870	0
32	20240701	183400	79160940	8870	8870	8870	8870	103
33	20240701	183300	79160940	8870	8870	8870	8870	0
34	20240701	183200	79160940	8870	8870	8870	8870	0
35	20240701	183100	79160940	8870	8870	8870	8870	0
36	20240701	183000	79160940	8870	8870	8870	8870	0
37	20240701	182900	79160940	8870	8870	8870	8870	0
38	20240701	182800	79160940	8870	8870	8870	8870	0
39	20240701	182700	79160940	8870	8870	8870	8870	0
40	20240701	182600	79160940	8870	8870	8870	8870	0
41	20240701	182500	79160940	8870	8870	8870	8870	0
42	20240701	182400	79160940	8870	8870	8870	8870	0
43	20240701	182300	79160940	8870	8870	8870	8870	0
44	20240701	182200	79160940	8870	8870	8870	8870	0
45	20240701	182100	79160940	8870	8870	8870	8870	0
46	20240701	182000	79160940	8870	8870	8870	8870	0
47	20240701	181900	79160940	8870	8870	8870	8870	0
48	20240701	181800	79160940	8870	8870	8870	8870	0
49	20240701	181700	79160940	8870	8870	8870	8870	0
50	20240701	181600	79160940	8870	8870	8870	8870	0
51	20240701	181500	79160940	8870	8870	8870	8870	0
52	20240701	181400	79160940	8870	8870	8870	8870	0
53	20240701	181300	79160940	8870	8870	8870	8870	0
54	20240701	181200	79160940	8870	8870	8870	8870	0
55	20240701	181100	79160940	8870	8870	8870	8870	0
56	20240701	181000	79160940	8870	8870	8870	8870	0
57	20240701	180900	79160940	8870	8870	8870	8870	0
58	20240701	180800	79160940	8870	8870	8870	8870	0
59	20240701	180700	79160940	8870	8870	8870	8870	0
60	20240701	180600	79160940	8870	8870	8870	8870	0
61	20240701	180500	79160940	8870	8870	8870	8870	0
62	20240701	180400	79160940	8870	8870	8870	8870	103
63	20240701	180300	79160940	8870	8870	8870	8870	0
64	20240701	180200	79160940	8870	8870	8870	8870	0
65	20240701	180100	79160940	8870	8870	8870	8870	0
66	20240701	180000	79160940	8870	8870	8870	8870	0
67	20240701	175900	79160940	8870	8870	8870	8870	0
68	20240701	175800	79160940	8870	8870	8870	8870	0
69	20240701	175700	79160940	8870	8870	8870	8870	0
70	20240701	175600	79160940	8870	8870	8870	8870	0
71	20240701	175500	79160940	8870	8870	8870	8870	0
72	20240701	175400	79160940	8870	8870	8870	8870	0
73	20240701	175300	79160940	8870	8870	8870	8870	0
74	20240701	175200	79160940	8870	8870	8870	8870	0
75	20240701	175100	79160940	8870	8870	8870	8870	0
76	20240701	175000	79160940	8870	8870	8870	8870	0
77	20240701	174900	79160940	8870	8870	8870	8870	0
78	20240701	174800	79160940	8870	8870	8870	8870	0
79	20240701	174700	79160940	8870	8870	8870	8870	0
80	20240701	174600	79160940	8870	8870	8870	8870	0
81	20240701	174500	79160940	8870	8870	8870	8870	0
82	20240701	174400	79160940	8870	8870	8870	8870	0
83	20240701	174300	79160940	8870	8870	8870	8870	0
84	20240701	174200	79160940	8870	8870	8870	8870	0
85	20240701	174100	79160940	8870	8870	8870	8870	0
86	20240701	174000	79160940	8870	8870	8870	8870	0
87	20240701	173900	79160940	8870	8870	8870	8870	0
88	20240701	173800	79160940	8870	8870	8870	8870	0
89	20240701	173700	79160940	8870	8870	8870	8870	0
90	20240701	173600	79160940	8870	8870	8870	8870	0
91	20240701	173500	79160940	8870	8870	8870	8870	0
92	20240701	173400	79160940	8870	8870	8870	8870	103
93	20240701	173300	79160940	8870	8870	8870	8870	0
94	20240701	173200	79160940	8870	8870	8870	8870	0
95	20240701	173100	79160940	8870	8870	8870	8870	0
96	20240701	173000	79160940	8870	8870	8870	8870	0
97	20240701	172900	79160940	8870	8870	8870	8870	0
98	20240701	172800	79160940	8870	8870	8870	8870	0
99	20240701	172700	79160940	8870	8870	8870	8870	0
100	20240701	172600	79160940	8870	8870	8870	8870	0
101	20240701	172500	79160940	8870	8870	8870	8870	0
102	20240701	172400	79160940	8870	8870	8870	8870	0
103	20240701	172300	79160940	8870	8870	8870	8870	0
104	20240701	172200	79160940	8870	8870	8870	8870	0
105	20240701	172100	79160940	8870	8870	8870	8870	0
106	20240701	172000	79160940	8870	8870	8870	8870	0
107	20240701	171900	79160940	8870	8870	8870	8870	0
108	20240701	171800	79160940	8870	8870	8870	8870	0
109	20240701	171700	79160940	8870	8870	8870	8870	0
110	20240701	171600	79160940	8870	8870	8870	8870	0
111	20240701	171500	79160940	8870	8870	8870	8870	0
112	20240701	171400	79160940	8870	8870	8870	8870	0
113	20240701	171300	79160940	8870	8870	8870	8870	0
114	20240701	171200	79160940	8870	8870	8870	8870	0
115	20240701	171100	79160940	8870	8870	8870	8870	0
116	20240701	171000	79160940	8870	8870	8870	8870	0
117	20240701	170900	79160940	8870	8870	8870	8870	0
118	20240701	170800	79160940	8870	8870	8870	8870	0
119	20240701	170700	79160940	8870	8870	8870	8870	0
120	20240701	170600	79160940	8870	8870	8870	8870	0
121	20240701	170500	79160940	8870	8870	8870	8870	0
122	20240701	170400	79160940	8870	8870	8870	8870	103
123	20240701	170300	79160940	8870	8870	8870	8870	0
124	20240701	170200	79160940	8870	8870	8870	8870	0
125	20240701	170100	79160940	8870	8870	8870	8870	0
126	20240701	170000	79160940	8870	8870	8870	8870	0
127	20240701	165900	79160940	8870	8870	8870	8870	0
128	20240701	165800	79160940	8870	8870	8870	8870	0
129	20240701	165700	79160940	8870	8870	8870	8870	0
130	20240701	165600	79160940	8870	8870	8870	8870	0
131	20240701	165500	79160940	8870	8870	8870	8870	0
132	20240701	165400	79160940	8870	8870	8870	8870	0
133	20240701	165300	79160940	8870	8870	8870	8870	0
134	20240701	165200	79160940	8870	8870	8870	8870	0
135	20240701	165100	79160940	8870	8870	8870	8870	0
136	20240701	165000	79160940	8870	8870	8870	8870	0
137	20240701	164900	79160940	8870	8870	8870	8870	0
138	20240701	164800	79160940	8870	8870	8870	8870	0
139	20240701	164700	79160940	8870	8870	8870	8870	0
140	20240701	164600	79160940	8870	8870	8870	8870	0
141	20240701	164500	79160940	8870	8870	8870	8870	0
142	20240701	164400	79160940	8870	8870	8870	8870	0
143	20240701	164300	79160940	8870	8870	8870	8870	0
144	20240701	164200	79160940	8870	8870	8870	8870	0
145	20240701	164100	79160940	8870	8870	8870	8870	0
146	20240701	164000	79160940	8870	8870	8870	8870	0
147	20240701	163900	79160940	8870	8870	8870	8870	0
148	20240701	163800	79160940	8870	8870	8870	8870	0
149	20240701	163700	79160940	8870	8870	8870	8870	0
150	20240701	163600	79160940	8870	8870	8870	8870	0
151	20240701	163500	79160940	8870	8870	8870	8870	0
152	20240701	163400	79160940	8870	8870	8870	8870	103
153	20240701	163300	79160940	8870	8870	8870	8870	0
154	20240701	163200	79160940	8870	8870	8870	8870	0
155	20240701	163100	79160940	8870	8870	8870	8870	0
156	20240701	163000	79160940	8870	8870	8870	8870	0
157	20240701	162900	79160940	8870	8870	8870	8870	0
158	20240701	162800	79160940	8870	8870	8870	8870	0
159	20240701	162700	79160940	8870	8870	8870	8870	0
160	20240701	162600	79160940	8870	8870	8870	8870	0
161	20240701	162500	79160940	8870	8870	8870	8870	0
162	20240701	162400	79160940	8870	8870	8870	8870	0
163	20240701	162300	79160940	8870	8870	8870	8870	0
164	20240701	162200	79160940	8870	8870	8870	8870	0
165	20240701	162100	79160940	8870	8870	8870	8870	0
166	20240701	162000	79160940	8870	8870	8870	8870	0
167	20240701	161900	79160940	8870	8870	8870	8870	0
168	20240701	161800	79160940	8870	8870	8870	8870	0
169	20240701	161700	79160940	8870	8870	8870	8870	0
170	20240701	161600	79160940	8870	8870	8870	8870	0
171	20240701	161500	79160940	8870	8870	8870	8870	0
172	20240701	161400	79160940	8870	8870	8870	8870	0
173	20240701	161300	79160940	8870	8870	8870	8870	0
174	20240701	161200	79160940	8870	8870	8870	8870	0
175	20240701	161100	79160940	8870	8870	8870	8870	0
176	20240701	161000	79160940	8870	8870	8870	8870	0
177	20240701	160900	79160940	8870	8870	8870	8870	0
178	20240701	160800	79160940	8870	8870	8870	8870	0
179	20240701	160700	79160940	8870	8870	8870	8870	0
180	20240701	160600	79160940	8870	8870	8870	8870	0
181	20240701	160500	79160940	8870	8870	8870	8870	0
182	20240701	160400	79160940	8870	8870	8870	8870	103
183	20240701	160300	79160940	8870	8870	8870	8870	0
184	20240701	160200	79160940	8870	8870	8870	8870	0
185	20240701	160100	79160940	8870	8870	8870	8870	0
186	20240701	160000	79160940	8870	8870	8870	8870	0
187	20240701	155900	79160940	8870	8870	8870	8870	0
188	20240701	155800	79160940	8870	8870	8870	8870	0
189	20240701	155700	79160940	8870	8870	8870	8870	0
190	20240701	155600	79160940	8870	8870	8870	8870	0
191	20240701	155500	79160940	8870	8870	8870	8870	0
192	20240701	155400	79160940	8870	8870	8870	8870	0
193	20240701	155300	79160940	8870	8870	8870	8870	0
194	20240701	155200	79160940	8870	8870	8870	8870	0
195	20240701	155100	79160940	8870	8870	8870	8870	0
196	20240701	155000	79160940	8870	8870	8870	8870	0
197	20240701	154900	79160940	8870	8870	8870	8870	0
198	20240701	154800	79160940	8870	8870	8870	8870	0
199	20240701	154700	79160940	8870	8870	8870	8870	0
200	20240701	154600	79160940	8870	8870	8870	8870	0
201	20240701	154500	79160940	8870	8870	8870	8870	0
202	20240701	154400	79160940	8870	8870	8870	8870	0
203	20240701	154300	79160940	8870	8870	8870	8870	0
204	20240701	154200	79160940	8870	8870	8870	8870	0
205	20240701	154100	79160940	8870	8870	8870	8870	0
206	20240701	154000	79160940	8870	8870	8870	8870	0
207	20240701	153900	79160940	8870	8870	8870	8870	0
208	20240701	153800	79160940	8870	8870	8870	8870	0
209	20240701	153700	79160940	8870	8870	8870	8870	0
210	20240701	153600	79160940	8870	8870	8870	8870	0
211	20240701	153500	79160940	8870	8870	8870	8870	0
212	20240701	153400	79160940	8870	8870	8870	8870	103
213	20240701	153300	79160940	8870	8870	8870	8870	0
214	20240701	153200	79160940	8870	8870	8870	8870	0
215	20240701	153100	79160940	8870	8870	8870	8870	0
216	20240701	153000	79160940	8870	8870	8870	8870	103
217	20240701	152900	78247330	8870	8870	8870	8870	0
218	20240701	152800	78247330	8870	8870	8870	8870	0
219	20240701	152700	78247330	8870	8870	8870	8870	0
220	20240701	152600	78247330	8870	8870	8870	8870	0
221	20240701	152500	78247330	8870	8870	8870	8870	0
222	20240701	152400	78247330	8870	8870	8870	8870	0
223	20240701	152300	78247330	8870	8870	8870	8870	0
224	20240701	152200	78247330	8870	8870	8870	8870	0
225	20240701	152100	78247330	8870	8870	8870	8870	0
226	20240701	152000	78247330	8870	8870	8870	8870	0
227	20240701	151900	78247330	8870	8860	8870	8860	4
228	20240701	151800	78211870	8870	8870	8870	8870	1
229	20240701	151700	78203000	8860	8860	8860	8860	42
230	20240701	151600	77830880	8850	8850	8850	8850	0
231	20240701	151500	77830880	8850	8850	8850	8850	14
232	20240701	151400	77706980	8870	8870	8870	8870	9
233	20240701	151300	77627150	8850	8850	8850	8850	24
234	20240701	151200	77414750	8860	8860	8860	8860	408
235	20240701	151100	73799870	8860	8860	8860	8860	0
236	20240701	151000	73799870	8860	8860	8860	8860	0
237	20240701	150900	73799870	8860	8860	8860	8860	0
238	20240701	150800	73799870	8860	8860	8860	8860	7
239	20240701	150700	73737850	8870	8870	8870	8870	0
240	20240701	150600	73737850	8870	8870	8870	8870	151
241	20240701	150500	72398480	8870	8870	8870	8870	0
242	20240701	150400	72398480	8870	8870	8870	8870	0
243	20240701	150300	72398480	8870	8870	8870	8870	1
244	20240701	150200	72389610	8870	8870	8870	8870	0
245	20240701	150100	72389610	8870	8870	8870	8870	0
246	20240701	150000	72389610	8870	8870	8870	8870	2
247	20240701	145900	72371870	8880	8880	8880	8880	0
248	20240701	145800	72371870	8880	8880	8880	8880	1
249	20240701	145700	72362990	8870	8870	8870	8870	3
250	20240701	145600	72336380	8860	8860	8860	8860	9
251	20240701	145500	72256640	8860	8860	8860	8860	0
252	20240701	145400	72256640	8860	8860	8860	8860	19
253	20240701	145300	72088300	8850	8850	8850	8850	0
254	20240701	145200	72088300	8850	8850	8850	8850	0
255	20240701	145100	72088300	8850	8860	8860	8850	95
256	20240701	145000	71247440	8860	8860	8860	8860	0
257	20240701	144900	71247440	8860	8860	8860	8860	8
258	20240701	144800	71176560	8860	8860	8860	8860	480
259	20240701	144700	66923760	8890	8890	8890	8890	406
260	20240701	144600	63314420	8890	8890	8890	8890	0
261	20240701	144500	63314420	8890	8890	8890	8890	0
262	20240701	144400	63314420	8890	8890	8890	8890	1
263	20240701	144300	63305530	8860	8860	8860	8860	11
264	20240701	144200	63208070	8880	8880	8880	8880	0
265	20240701	144100	63208070	8880	8880	8880	8880	1
266	20240701	144000	63199190	8860	8860	8860	8860	0
267	20240701	143900	63199190	8860	8860	8860	8860	0
268	20240701	143800	63199190	8860	8860	8860	8860	0
269	20240701	143700	63199190	8860	8860	8860	8860	9
270	20240701	143600	63119450	8860	8860	8860	8860	0
271	20240701	143500	63119450	8860	8860	8860	8860	0
272	20240701	143400	63119450	8860	8860	8860	8860	0
273	20240701	143300	63119450	8860	8860	8860	8860	0
274	20240701	143200	63119450	8860	8880	8890	8860	213
275	20240701	143100	61230930	8870	8870	8870	8870	10
276	20240701	143000	61142230	8870	8870	8870	8870	0
277	20240701	142900	61142230	8870	8870	8870	8870	100
278	20240701	142800	60255230	8870	8870	8870	8870	0
279	20240701	142700	60255230	8870	8870	8870	8870	0
280	20240701	142600	60255230	8870	8870	8870	8870	0
281	20240701	142500	60255230	8870	8870	8870	8870	1
282	20240701	142400	60246360	8870	8870	8870	8870	8
283	20240701	142300	60175400	8880	8880	8880	8880	0
284	20240701	142200	60175400	8880	8880	8880	8880	0
285	20240701	142100	60175400	8880	8880	8880	8880	12
286	20240701	142000	60068840	8870	8870	8870	8870	90
287	20240701	141900	59270540	8870	8870	8870	8870	0
288	20240701	141800	59270540	8870	8870	8870	8870	4
289	20240701	141700	59235060	8870	8870	8870	8870	0
290	20240701	141600	59235060	8870	8870	8870	8870	0
291	20240701	141500	59235060	8870	8870	8870	8870	0
292	20240701	141400	59235060	8870	8870	8870	8870	1
293	20240701	141300	59226190	8860	8860	8860	8860	0
294	20240701	141200	59226190	8860	8860	8860	8860	0
295	20240701	141100	59226190	8860	8860	8860	8860	0
296	20240701	141000	59226190	8860	8860	8860	8860	0
297	20240701	140900	59226190	8860	8860	8860	8860	0
298	20240701	140800	59226190	8860	8860	8860	8860	0
299	20240701	140700	59226190	8860	8860	8860	8860	0
300	20240701	140600	59226190	8860	8860	8860	8860	0
301	20240701	140500	59226190	8860	8860	8860	8860	125
302	20240701	140400	58118690	8870	8870	8870	8870	23
303	20240701	140300	57914680	8870	8870	8870	8870	0
304	20240701	140200	57914680	8870	8870	8870	8870	10
305	20240701	140100	57825980	8860	8860	8860	8860	0
306	20240701	140000	57825980	8860	8860	8860	8860	242
307	20240701	135900	55681860	8860	8860	8860	8860	0
308	20240701	135800	55681860	8860	8860	8860	8860	0
309	20240701	135700	55681860	8860	8860	8860	8860	0
310	20240701	135600	55681860	8860	8860	8860	8860	0
311	20240701	135500	55681860	8860	8860	8860	8860	0
312	20240701	135400	55681860	8860	8860	8860	8860	5
313	20240701	135300	55637560	8860	8860	8860	8860	0
314	20240701	135200	55637560	8860	8860	8860	8860	0
315	20240701	135100	55637560	8860	8860	8860	8860	0
316	20240701	135000	55637560	8860	8860	8860	8860	0
317	20240701	134900	55637560	8860	8860	8860	8860	0
318	20240701	134800	55637560	8860	8860	8860	8860	489
319	20240701	134700	51305020	8870	8870	8870	8870	0
320	20240701	134600	51305020	8870	8870	8870	8870	0
321	20240701	134500	51305020	8870	8870	8870	8870	1
322	20240701	134400	51296150	8860	8860	8860	8860	0
323	20240701	134300	51296150	8860	8860	8860	8860	0
324	20240701	134200	51296150	8860	8860	8860	8860	0
325	20240701	134100	51296150	8860	8860	8860	8860	0
326	20240701	134000	51296150	8860	8860	8860	8860	11
327	20240701	133900	51198690	8860	8860	8860	8860	96
328	20240701	133800	50348130	8860	8860	8860	8860	0
329	20240701	133700	50348130	8860	8860	8860	8860	0
330	20240701	133600	50348130	8860	8860	8860	8860	10
331	20240701	133500	50259530	8860	8870	8870	8860	19
332	20240701	133400	50091180	8870	8870	8870	8870	0
333	20240701	133300	50091180	8870	8870	8870	8870	10
334	20240701	133200	50002480	8870	8870	8870	8870	0
335	20240701	133100	50002480	8870	8870	8870	8870	0
336	20240701	133000	50002480	8870	8870	8870	8870	246
337	20240701	132900	47820460	8870	8870	8870	8870	0
338	20240701	132800	47820460	8870	8870	8870	8870	0
339	20240701	132700	47820460	8870	8870	8870	8870	0
340	20240701	132600	47820460	8870	8870	8870	8870	0
341	20240701	132500	47820460	8870	8870	8870	8870	10
342	20240701	132400	47731760	8870	8870	8870	8870	0
343	20240701	132300	47731760	8870	8870	8870	8870	0
344	20240701	132200	47731760	8870	8870	8870	8870	0
345	20240701	132100	47731760	8870	8870	8870	8870	2
346	20240701	132000	47714020	8870	8870	8870	8870	18
347	20240701	131900	47554360	8870	8870	8870	8870	2
348	20240701	131800	47536620	8870	8870	8870	8870	1
349	20240701	131700	47527750	8870	8870	8870	8870	0
350	20240701	131600	47527750	8870	8870	8870	8870	0
351	20240701	131500	47527750	8870	8870	8870	8870	1
352	20240701	131400	47518880	8870	8870	8870	8870	0
353	20240701	131300	47518880	8870	8870	8870	8870	0
354	20240701	131200	47518880	8870	8870	8870	8870	0
355	20240701	131100	47518880	8870	8870	8870	8870	0
356	20240701	131000	47518880	8870	8870	8870	8870	0
357	20240701	130900	47518880	8870	8870	8870	8870	50
358	20240701	130800	47075380	8860	8860	8860	8860	0
359	20240701	130700	47075380	8860	8860	8860	8860	0
360	20240701	130600	47075380	8860	8860	8860	8860	9
361	20240701	130500	46995640	8860	8870	8870	8860	3
362	20240701	130400	46969050	8870	8870	8870	8870	7
363	20240701	130300	46906960	8870	8870	8870	8870	10
364	20240701	130200	46818260	8860	8860	8860	8860	0
365	20240701	130100	46818260	8860	8860	8860	8860	0
366	20240701	130000	46818260	8860	8870	8870	8860	197
367	20240701	125900	45071060	8870	8870	8870	8870	15
368	20240701	125800	44938010	8860	8860	8860	8860	7
369	20240701	125700	44875990	8860	8860	8860	8860	0
370	20240701	125600	44875990	8860	8860	8860	8860	0
371	20240701	125500	44875990	8860	8860	8860	8860	0
372	20240701	125400	44875990	8860	8860	8860	8860	0
373	20240701	125300	44875990	8860	8860	8860	8860	20
374	20240701	125200	44698790	8860	8860	8860	8860	24
375	20240701	125100	44486150	8860	8870	8870	8860	6
376	20240701	125000	44432980	8870	8870	8870	8870	0
377	20240701	124900	44432980	8870	8870	8870	8870	0
378	20240701	124800	44432980	8870	8870	8870	8870	30
379	20240701	124700	44166880	8870	8870	8870	8870	19
380	20240701	124600	43998350	8870	8870	8870	8870	210
381	20240701	124500	42135650	8870	8870	8870	8870	0
382	20240701	124400	42135650	8870	8870	8870	8870	0
383	20240701	124300	42135650	8870	8870	8870	8870	0
384	20240701	124200	42135650	8870	8870	8870	8870	0
385	20240701	124100	42135650	8870	8870	8870	8870	0
386	20240701	124000	42135650	8870	8870	8870	8870	0
387	20240701	123900	42135650	8870	8870	8870	8870	0
388	20240701	123800	42135650	8870	8870	8870	8870	0
389	20240701	123700	42135650	8870	8870	8870	8870	1
390	20240701	123600	42126780	8870	8870	8870	8870	0
391	20240701	123500	42126780	8870	8870	8870	8870	0
392	20240701	123400	42126780	8870	8870	8870	8870	0
393	20240701	123300	42126780	8870	8870	8870	8870	0
394	20240701	123200	42126780	8870	8870	8870	8870	10
395	20240701	123100	42038080	8880	8880	8880	8880	0
396	20240701	123000	42038080	8880	8880	8880	8880	0
397	20240701	122900	42038080	8880	8880	8880	8880	0
398	20240701	122800	42038080	8880	8880	8880	8880	2
399	20240701	122700	42020320	8880	8880	8880	8880	0
400	20240701	122600	42020320	8880	8880	8880	8880	0
401	20240701	122500	42020320	8880	8880	8880	8880	0
402	20240701	122400	42020320	8880	8880	8880	8880	1
403	20240701	122300	42011440	8870	8870	8870	8870	1
404	20240701	122200	42002570	8870	8870	8870	8870	0
405	20240701	122100	42002570	8870	8870	8870	8870	0
406	20240701	122000	42002570	8870	8870	8870	8870	0
407	20240701	121900	42002570	8870	8870	8870	8870	4
408	20240701	121800	41967090	8880	8880	8880	8880	1
409	20240701	121700	41958210	8880	8880	8880	8880	0
410	20240701	121600	41958210	8880	8880	8880	8880	2
411	20240701	121500	41940450	8860	8860	8860	8860	0
412	20240701	121400	41940450	8860	8860	8860	8860	0
413	20240701	121300	41940450	8860	8860	8860	8860	0
414	20240701	121200	41940450	8860	8860	8860	8860	0
415	20240701	121100	41940450	8860	8860	8860	8860	0
416	20240701	121000	41940450	8860	8860	8860	8860	0
417	20240701	120900	41940450	8860	8860	8860	8860	0
418	20240701	120800	41940450	8860	8860	8860	8860	0
419	20240701	120700	41940450	8860	8860	8860	8860	1
420	20240701	120600	41931590	8870	8870	8870	8870	0
421	20240701	120500	41931590	8870	8870	8870	8870	0
422	20240701	120400	41931590	8870	8870	8870	8870	0
423	20240701	120300	41931590	8870	8870	8870	8870	0
424	20240701	120200	41931590	8870	8870	8870	8870	9
425	20240701	120100	41851760	8890	8890	8890	8890	0
426	20240701	120000	41851760	8890	8890	8890	8890	0
427	20240701	115900	41851760	8890	8890	8890	8890	3
428	20240701	115800	41825090	8860	8860	8860	8860	0
429	20240701	115700	41825090	8860	8860	8860	8860	0
430	20240701	115600	41825090	8860	8860	8860	8860	0
431	20240701	115500	41825090	8860	8860	8860	8860	0
432	20240701	115400	41825090	8860	8860	8860	8860	7
433	20240701	115300	41763070	8880	8880	8880	8880	0
434	20240701	115200	41763070	8880	8880	8880	8880	8
435	20240701	115100	41692030	8880	8880	8880	8880	0
436	20240701	115000	41692030	8880	8880	8880	8880	0
437	20240701	114900	41692030	8880	8870	8880	8870	1280
438	20240701	114800	30326540	8870	8870	8870	8870	1
439	20240701	114700	30317670	8870	8870	8870	8870	0
440	20240701	114600	30317670	8870	8870	8870	8870	0
441	20240701	114500	30317670	8870	8870	8870	8870	1
442	20240701	114400	30308800	8870	8870	8870	8870	9
443	20240701	114300	30228970	8860	8860	8860	8860	0
444	20240701	114200	30228970	8860	8860	8860	8860	69
445	20240701	114100	29617630	8850	8850	8850	8850	22
446	20240701	114000	29422930	8860	8860	8860	8860	0
447	20240701	113900	29422930	8860	8860	8860	8860	17
448	20240701	113800	29272310	8860	8860	8860	8860	0
449	20240701	113700	29272310	8860	8860	8860	8860	18
450	20240701	113600	29112830	8860	8860	8860	8860	205
451	20240701	113500	27296530	8860	8860	8860	8860	0
452	20240701	113400	27296530	8860	8860	8860	8860	0
453	20240701	113300	27296530	8860	8860	8860	8860	0
454	20240701	113200	27296530	8860	8860	8860	8860	0
455	20240701	113100	27296530	8860	8860	8860	8860	0
456	20240701	113000	27296530	8860	8860	8860	8860	0
457	20240701	112900	27296530	8860	8860	8860	8860	0
458	20240701	112800	27296530	8860	8860	8860	8860	0
459	20240701	112700	27296530	8860	8860	8860	8860	0
460	20240701	112600	27296530	8860	8860	8860	8860	0
461	20240701	112500	27296530	8860	8860	8860	8860	0
462	20240701	112400	27296530	8860	8860	8860	8860	0
463	20240701	112300	27296530	8860	8860	8860	8860	0
464	20240701	112200	27296530	8860	8860	8860	8860	0
465	20240701	112100	27296530	8860	8860	8860	8860	0
466	20240701	112000	27296530	8860	8860	8860	8860	0
467	20240701	111900	27296530	8860	8860	8860	8860	0
468	20240701	111800	27296530	8860	8860	8860	8860	6
469	20240701	111700	27243370	8860	8860	8860	8860	0
470	20240701	111600	27243370	8860	8860	8860	8860	4
471	20240701	111500	27207930	8860	8860	8860	8860	5
472	20240701	111400	27163630	8860	8860	8860	8860	8
473	20240701	111300	27092750	8860	8860	8860	8860	0
474	20240701	111200	27092750	8860	8850	8860	8850	2
475	20240701	111100	27075040	8850	8850	8850	8850	0
476	20240701	111000	27075040	8850	8850	8850	8850	0
477	20240701	110900	27075040	8850	8850	8850	8850	0
478	20240701	110800	27075040	8850	8850	8850	8850	0
479	20240701	110700	27075040	8850	8850	8850	8850	0
480	20240701	110600	27075040	8850	8850	8850	8850	8
481	20240701	110500	27004240	8850	8850	8850	8850	0
482	20240701	110400	27004240	8850	8850	8850	8850	3
483	20240701	110300	26977690	8850	8850	8850	8850	20
484	20240701	110200	26800690	8860	8860	8860	8860	40
485	20240701	110100	26446290	8860	8860	8860	8860	0
486	20240701	110000	26446290	8860	8860	8860	8860	20
487	20240701	105900	26269090	8860	8860	8860	8860	6
488	20240701	105800	26215930	8860	8870	8870	8860	99
489	20240701	105700	25338760	8870	8870	8870	8870	0
490	20240701	105600	25338760	8870	8870	8870	8870	0
491	20240701	105500	25338760	8870	8870	8870	8870	50
492	20240701	105400	24895260	8860	8870	8870	8860	107
493	20240701	105300	23946210	8870	8870	8870	8870	0
494	20240701	105200	23946210	8870	8880	8880	8870	55
495	20240701	105100	23457860	8870	8870	8870	8870	2
496	20240701	105000	23440120	8880	8880	8880	8880	2
497	20240701	104900	23422360	8880	8880	8880	8880	0
498	20240701	104800	23422360	8880	8880	8880	8880	0
499	20240701	104700	23422360	8880	8880	8880	8880	4
500	20240701	104600	23386840	8850	8850	8850	8850	0
501	20240701	104500	23386840	8850	8850	8850	8850	0
502	20240701	104400	23386840	8850	8850	8850	8850	0
503	20240701	104300	23386840	8850	8850	8850	8850	0
504	20240701	104200	23386840	8850	8850	8850	8850	13
505	20240701	104100	23271790	8860	8860	8860	8860	122
506	20240701	104000	22190870	8860	8860	8860	8860	3
507	20240701	103900	22164290	8870	8870	8870	8870	1
508	20240701	103800	22155420	8860	8860	8860	8860	0
509	20240701	103700	22155420	8860	8860	8860	8860	0
510	20240701	103600	22155420	8860	8860	8860	8860	0
511	20240701	103500	22155420	8860	8860	8860	8860	0
512	20240701	103400	22155420	8860	8860	8860	8860	13
513	20240701	103300	22040240	8860	8860	8860	8860	0
514	20240701	103200	22040240	8860	8860	8860	8860	0
515	20240701	103100	22040240	8860	8860	8860	8860	0
516	20240701	103000	22040240	8860	8860	8860	8860	1
517	20240701	102900	22031380	8860	8870	8870	8860	22
518	20240701	102800	21836260	8860	8860	8860	8860	0
519	20240701	102700	21836260	8860	8860	8860	8860	0
520	20240701	102600	21836260	8860	8860	8860	8860	1
521	20240701	102500	21827400	8870	8870	8870	8870	0
522	20240701	102400	21827400	8870	8870	8870	8870	6
523	20240701	102300	21774180	8860	8860	8860	8860	0
524	20240701	102200	21774180	8860	8860	8860	8860	0
525	20240701	102100	21774180	8860	8860	8860	8860	120
526	20240701	102000	20710980	8870	8870	8870	8870	0
527	20240701	101900	20710980	8870	8870	8870	8870	0
528	20240701	101800	20710980	8870	8870	8870	8870	1
529	20240701	101700	20702110	8880	8880	8880	8880	0
530	20240701	101600	20702110	8880	8880	8880	8880	0
531	20240701	101500	20702110	8880	8880	8880	8880	0
532	20240701	101400	20702110	8880	8880	8880	8880	0
533	20240701	101300	20702110	8880	8880	8880	8880	0
534	20240701	101200	20702110	8880	8880	8880	8880	0
535	20240701	101100	20702110	8880	8880	8880	8880	1
536	20240701	101000	20693230	8870	8870	8870	8870	2
537	20240701	100900	20675490	8870	8870	8870	8870	0
538	20240701	100800	20675490	8870	8870	8870	8870	1
539	20240701	100700	20666620	8870	8870	8870	8870	9
540	20240701	100600	20586790	8870	8870	8870	8870	10
541	20240701	100500	20498090	8870	8870	8870	8870	17
542	20240701	100400	20347300	8870	8870	8870	8870	0
543	20240701	100300	20347300	8870	8880	8880	8870	15
544	20240701	100200	20214240	8860	8860	8860	8860	0
545	20240701	100100	20214240	8860	8870	8870	8860	150
546	20240701	100000	18885210	8860	8860	8860	8860	0
547	20240701	095900	18885210	8860	8860	8860	8860	0
548	20240701	095800	18885210	8860	8860	8860	8860	0
549	20240701	095700	18885210	8860	8860	8860	8860	0
550	20240701	095600	18885210	8860	8860	8860	8860	1
551	20240701	095500	18876350	8850	8850	8850	8850	0
552	20240701	095400	18876350	8850	8850	8850	8850	11
553	20240701	095300	18779000	8850	8850	8850	8850	2
554	20240701	095200	18761300	8830	8830	8830	8830	0
555	20240701	095100	18761300	8830	8830	8830	8830	0
556	20240701	095000	18761300	8830	8830	8830	8830	13
557	20240701	094900	18646510	8830	8830	8830	8830	31
558	20240701	094800	18372780	8840	8840	8840	8840	1
559	20240701	094700	18363940	8840	8840	8840	8840	13
560	20240701	094600	18249020	8840	8840	8840	8840	0
561	20240701	094500	18249020	8840	8830	8840	8830	415
562	20240701	094400	14584560	8840	8840	8840	8840	0
563	20240701	094300	14584560	8840	8840	8840	8840	52
564	20240701	094200	14124880	8850	8850	8850	8850	0
565	20240701	094100	14124880	8850	8840	8850	8840	24
566	20240701	094000	13912620	8840	8840	8840	8830	320
567	20240701	093900	11084040	8850	8850	8850	8850	1
568	20240701	093800	11075190	8850	8850	8850	8850	5
569	20240701	093700	11030940	8850	8850	8850	8850	0
570	20240701	093600	11030940	8850	8850	8850	8850	0
571	20240701	093500	11030940	8850	8850	8850	8850	0
572	20240701	093400	11030940	8850	8850	8850	8850	0
573	20240701	093300	11030940	8850	8850	8850	8850	50
574	20240701	093200	10588440	8850	8850	8850	8850	0
575	20240701	093100	10588440	8850	8850	8850	8850	20
576	20240701	093000	10411440	8850	8850	8850	8850	14
577	20240701	092900	10287540	8850	8850	8850	8850	0
578	20240701	092800	10287540	8850	8850	8850	8850	1
579	20240701	092700	10278690	8840	8840	8840	8840	6
580	20240701	092600	10225650	8830	8830	8830	8830	0
581	20240701	092500	10225650	8830	8830	8830	8830	0
582	20240701	092400	10225650	8830	8830	8830	8830	10
583	20240701	092300	10137350	8830	8830	8830	8830	0
584	20240701	092200	10137350	8830	8860	8860	8830	51
585	20240701	092100	9686990	8890	8890	8890	8890	0
586	20240701	092000	9686990	8890	8890	8890	8890	0
587	20240701	091900	9686990	8890	8890	8890	8890	0
588	20240701	091800	9686990	8890	8890	8890	8890	0
589	20240701	091700	9686990	8890	8890	8890	8890	2
590	20240701	091600	9669210	8890	8890	8890	8890	0
591	20240701	091500	9669210	8890	8890	8890	8890	0
592	20240701	091400	9669210	8890	8890	8890	8890	0
593	20240701	091300	9669210	8890	8890	8890	8890	0
594	20240701	091200	9669210	8890	8890	8890	8890	800
595	20240701	091100	2557210	8890	8890	8890	8890	0
596	20240701	091000	2557210	8890	8880	8890	8880	2
597	20240701	090900	2539440	8830	8830	8830	8830	0
598	20240701	090800	2539440	8830	8830	8830	8830	0
599	20240701	090700	2539440	8830	8830	8830	8830	1
600	20240701	090600	2530610	8830	8890	8890	8830	57
601	20240701	090500	2026980	8880	8880	8880	8880	0
602	20240701	090400	2026980	8880	8880	8880	8880	0
603	20240701	090300	2026980	8880	8880	8880	8880	0
604	20240701	090200	2026980	8880	8880	8880	8880	0
605	20240701	090100	2026980	8880	8900	8900	8880	145
606	20240701	090000	738700	8900	8900	8900	8900	83