KissMeData/023600/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	190600	75483030	9730	9730	9730	9730	200
3	20240722	190500	75483030	9730	9730	9730	9730	0
4	20240722	190400	75483030	9730	9730	9730	9730	0
5	20240722	190300	75483030	9730	9730	9730	9730	0
6	20240722	190200	75483030	9730	9730	9730	9730	0
7	20240722	190100	75483030	9730	9730	9730	9730	0
8	20240722	190000	75483030	9730	9730	9730	9730	0
9	20240722	185900	75483030	9730	9730	9730	9730	0
10	20240722	185800	75483030	9730	9730	9730	9730	0
11	20240722	185700	75483030	9730	9730	9730	9730	0
12	20240722	185600	75483030	9730	9730	9730	9730	0
13	20240722	185500	75483030	9730	9730	9730	9730	0
14	20240722	185400	75483030	9730	9730	9730	9730	0
15	20240722	185300	75483030	9730	9730	9730	9730	0
16	20240722	185200	75483030	9730	9730	9730	9730	0
17	20240722	185100	75483030	9730	9730	9730	9730	0
18	20240722	185000	75483030	9730	9730	9730	9730	0
19	20240722	184900	75483030	9730	9730	9730	9730	0
20	20240722	184800	75483030	9730	9730	9730	9730	0
21	20240722	184700	75483030	9730	9730	9730	9730	0
22	20240722	184600	75483030	9730	9730	9730	9730	0
23	20240722	184500	75483030	9730	9730	9730	9730	0
24	20240722	184400	75483030	9730	9730	9730	9730	0
25	20240722	184300	75483030	9730	9730	9730	9730	0
26	20240722	184200	75483030	9730	9730	9730	9730	0
27	20240722	184100	75483030	9730	9730	9730	9730	0
28	20240722	184000	75483030	9730	9730	9730	9730	0
29	20240722	183900	75483030	9730	9730	9730	9730	0
30	20240722	183800	75483030	9730	9730	9730	9730	0
31	20240722	183700	75483030	9730	9730	9730	9730	0
32	20240722	183600	75483030	9730	9730	9730	9730	200
33	20240722	183500	75483030	9730	9730	9730	9730	0
34	20240722	183400	75483030	9730	9730	9730	9730	0
35	20240722	183300	75483030	9730	9730	9730	9730	0
36	20240722	183200	75483030	9730	9730	9730	9730	0
37	20240722	183100	75483030	9730	9730	9730	9730	0
38	20240722	183000	75483030	9730	9730	9730	9730	0
39	20240722	182900	75483030	9730	9730	9730	9730	0
40	20240722	182800	75483030	9730	9730	9730	9730	0
41	20240722	182700	75483030	9730	9730	9730	9730	0
42	20240722	182600	75483030	9730	9730	9730	9730	0
43	20240722	182500	75483030	9730	9730	9730	9730	0
44	20240722	182400	75483030	9730	9730	9730	9730	0
45	20240722	182300	75483030	9730	9730	9730	9730	0
46	20240722	182200	75483030	9730	9730	9730	9730	0
47	20240722	182100	75483030	9730	9730	9730	9730	0
48	20240722	182000	75483030	9730	9730	9730	9730	0
49	20240722	181900	75483030	9730	9730	9730	9730	0
50	20240722	181800	75483030	9730	9730	9730	9730	0
51	20240722	181700	75483030	9730	9730	9730	9730	0
52	20240722	181600	75483030	9730	9730	9730	9730	0
53	20240722	181500	75483030	9730	9730	9730	9730	0
54	20240722	181400	75483030	9730	9730	9730	9730	0
55	20240722	181300	75483030	9730	9730	9730	9730	0
56	20240722	181200	75483030	9730	9730	9730	9730	0
57	20240722	181100	75483030	9730	9730	9730	9730	0
58	20240722	181000	75483030	9730	9730	9730	9730	0
59	20240722	180900	75483030	9730	9730	9730	9730	0
60	20240722	180800	75483030	9730	9730	9730	9730	0
61	20240722	180700	75483030	9730	9730	9730	9730	0
62	20240722	180600	75483030	9730	9730	9730	9730	200
63	20240722	180500	75483030	9730	9730	9730	9730	0
64	20240722	180400	75483030	9730	9730	9730	9730	0
65	20240722	180300	75483030	9730	9730	9730	9730	0
66	20240722	180200	75483030	9730	9730	9730	9730	0
67	20240722	180100	75483030	9730	9730	9730	9730	0
68	20240722	180000	75483030	9730	9730	9730	9730	0
69	20240722	175900	75483030	9730	9730	9730	9730	0
70	20240722	175800	75483030	9730	9730	9730	9730	0
71	20240722	175700	75483030	9730	9730	9730	9730	0
72	20240722	175600	75483030	9730	9730	9730	9730	0
73	20240722	175500	75483030	9730	9730	9730	9730	0
74	20240722	175400	75483030	9730	9730	9730	9730	0
75	20240722	175300	75483030	9730	9730	9730	9730	0
76	20240722	175200	75483030	9730	9730	9730	9730	0
77	20240722	175100	75483030	9730	9730	9730	9730	0
78	20240722	175000	75483030	9730	9730	9730	9730	0
79	20240722	174900	75483030	9730	9730	9730	9730	0
80	20240722	174800	75483030	9730	9730	9730	9730	0
81	20240722	174700	75483030	9730	9730	9730	9730	0
82	20240722	174600	75483030	9730	9730	9730	9730	0
83	20240722	174500	75483030	9730	9730	9730	9730	0
84	20240722	174400	75483030	9730	9730	9730	9730	0
85	20240722	174300	75483030	9730	9730	9730	9730	0
86	20240722	174200	75483030	9730	9730	9730	9730	0
87	20240722	174100	75483030	9730	9730	9730	9730	0
88	20240722	174000	75483030	9730	9730	9730	9730	0
89	20240722	173900	75483030	9730	9730	9730	9730	0
90	20240722	173800	75483030	9730	9730	9730	9730	0
91	20240722	173700	75483030	9730	9730	9730	9730	0
92	20240722	173600	75483030	9730	9730	9730	9730	200
93	20240722	173500	75483030	9730	9730	9730	9730	0
94	20240722	173400	75483030	9730	9730	9730	9730	0
95	20240722	173300	75483030	9730	9730	9730	9730	0
96	20240722	173200	75483030	9730	9730	9730	9730	0
97	20240722	173100	75483030	9730	9730	9730	9730	0
98	20240722	173000	75483030	9730	9730	9730	9730	0
99	20240722	172900	75483030	9730	9730	9730	9730	0
100	20240722	172800	75483030	9730	9730	9730	9730	0
101	20240722	172700	75483030	9730	9730	9730	9730	0
102	20240722	172600	75483030	9730	9730	9730	9730	0
103	20240722	172500	75483030	9730	9730	9730	9730	0
104	20240722	172400	75483030	9730	9730	9730	9730	0
105	20240722	172300	75483030	9730	9730	9730	9730	0
106	20240722	172200	75483030	9730	9730	9730	9730	0
107	20240722	172100	75483030	9730	9730	9730	9730	0
108	20240722	172000	75483030	9730	9730	9730	9730	0
109	20240722	171900	75483030	9730	9730	9730	9730	0
110	20240722	171800	75483030	9730	9730	9730	9730	0
111	20240722	171700	75483030	9730	9730	9730	9730	0
112	20240722	171600	75483030	9730	9730	9730	9730	0
113	20240722	171500	75483030	9730	9730	9730	9730	0
114	20240722	171400	75483030	9730	9730	9730	9730	0
115	20240722	171300	75483030	9730	9730	9730	9730	0
116	20240722	171200	75483030	9730	9730	9730	9730	0
117	20240722	171100	75483030	9730	9730	9730	9730	0
118	20240722	171000	75483030	9730	9730	9730	9730	0
119	20240722	170900	75483030	9730	9730	9730	9730	0
120	20240722	170800	75483030	9730	9730	9730	9730	0
121	20240722	170700	75483030	9730	9730	9730	9730	0
122	20240722	170600	75483030	9730	9730	9730	9730	200
123	20240722	170500	75483030	9730	9730	9730	9730	0
124	20240722	170400	75483030	9730	9730	9730	9730	0
125	20240722	170300	75483030	9730	9730	9730	9730	0
126	20240722	170200	75483030	9730	9730	9730	9730	0
127	20240722	170100	75483030	9730	9730	9730	9730	0
128	20240722	170000	75483030	9730	9730	9730	9730	0
129	20240722	165900	75483030	9730	9730	9730	9730	0
130	20240722	165800	75483030	9730	9730	9730	9730	0
131	20240722	165700	75483030	9730	9730	9730	9730	0
132	20240722	165600	75483030	9730	9730	9730	9730	0
133	20240722	165500	75483030	9730	9730	9730	9730	0
134	20240722	165400	75483030	9730	9730	9730	9730	0
135	20240722	165300	75483030	9730	9730	9730	9730	0
136	20240722	165200	75483030	9730	9730	9730	9730	0
137	20240722	165100	75483030	9730	9730	9730	9730	0
138	20240722	165000	75483030	9730	9730	9730	9730	0
139	20240722	164900	75483030	9730	9730	9730	9730	0
140	20240722	164800	75483030	9730	9730	9730	9730	0
141	20240722	164700	75483030	9730	9730	9730	9730	0
142	20240722	164600	75483030	9730	9730	9730	9730	0
143	20240722	164500	75483030	9730	9730	9730	9730	0
144	20240722	164400	75483030	9730	9730	9730	9730	0
145	20240722	164300	75483030	9730	9730	9730	9730	0
146	20240722	164200	75483030	9730	9730	9730	9730	0
147	20240722	164100	75483030	9730	9730	9730	9730	0
148	20240722	164000	75483030	9730	9730	9730	9730	0
149	20240722	163900	75483030	9730	9730	9730	9730	0
150	20240722	163800	75483030	9730	9730	9730	9730	0
151	20240722	163700	75483030	9730	9730	9730	9730	0
152	20240722	163600	75483030	9730	9730	9730	9730	200
153	20240722	163500	75483030	9730	9730	9730	9730	0
154	20240722	163400	75483030	9730	9730	9730	9730	0
155	20240722	163300	75483030	9730	9730	9730	9730	0
156	20240722	163200	75483030	9730	9730	9730	9730	0
157	20240722	163100	75483030	9730	9730	9730	9730	0
158	20240722	163000	75483030	9730	9730	9730	9730	0
159	20240722	162900	75483030	9730	9730	9730	9730	0
160	20240722	162800	75483030	9730	9730	9730	9730	0
161	20240722	162700	75483030	9730	9730	9730	9730	0
162	20240722	162600	75483030	9730	9730	9730	9730	0
163	20240722	162500	75483030	9730	9730	9730	9730	0
164	20240722	162400	75483030	9730	9730	9730	9730	0
165	20240722	162300	75483030	9730	9730	9730	9730	0
166	20240722	162200	75483030	9730	9730	9730	9730	0
167	20240722	162100	75483030	9730	9730	9730	9730	0
168	20240722	162000	75483030	9730	9730	9730	9730	0
169	20240722	161900	75483030	9730	9730	9730	9730	0
170	20240722	161800	75483030	9730	9730	9730	9730	0
171	20240722	161700	75483030	9730	9730	9730	9730	0
172	20240722	161600	75483030	9730	9730	9730	9730	0
173	20240722	161500	75483030	9730	9730	9730	9730	0
174	20240722	161400	75483030	9730	9730	9730	9730	0
175	20240722	161300	75483030	9730	9730	9730	9730	0
176	20240722	161200	75483030	9730	9730	9730	9730	0
177	20240722	161100	75483030	9730	9730	9730	9730	0
178	20240722	161000	75483030	9730	9730	9730	9730	0
179	20240722	160900	75483030	9730	9730	9730	9730	0
180	20240722	160800	75483030	9730	9730	9730	9730	0
181	20240722	160700	75483030	9730	9730	9730	9730	0
182	20240722	160600	75483030	9730	9730	9730	9730	200
183	20240722	160500	75483030	9730	9730	9730	9730	0
184	20240722	160400	75483030	9730	9730	9730	9730	0
185	20240722	160300	75483030	9730	9730	9730	9730	0
186	20240722	160200	75483030	9730	9730	9730	9730	0
187	20240722	160100	75483030	9730	9730	9730	9730	0
188	20240722	160000	75483030	9730	9730	9730	9730	0
189	20240722	155900	75483030	9730	9730	9730	9730	0
190	20240722	155800	75483030	9730	9730	9730	9730	0
191	20240722	155700	75483030	9730	9730	9730	9730	0
192	20240722	155600	75483030	9730	9730	9730	9730	0
193	20240722	155500	75483030	9730	9730	9730	9730	0
194	20240722	155400	75483030	9730	9730	9730	9730	0
195	20240722	155300	75483030	9730	9730	9730	9730	0
196	20240722	155200	75483030	9730	9730	9730	9730	0
197	20240722	155100	75483030	9730	9730	9730	9730	0
198	20240722	155000	75483030	9730	9730	9730	9730	0
199	20240722	154900	75483030	9730	9730	9730	9730	0
200	20240722	154800	75483030	9730	9730	9730	9730	0
201	20240722	154700	75483030	9730	9730	9730	9730	0
202	20240722	154600	75483030	9730	9730	9730	9730	0
203	20240722	154500	75483030	9730	9730	9730	9730	0
204	20240722	154400	75483030	9730	9730	9730	9730	0
205	20240722	154300	75483030	9730	9730	9730	9730	0
206	20240722	154200	75483030	9730	9730	9730	9730	0
207	20240722	154100	75483030	9730	9730	9730	9730	0
208	20240722	154000	75483030	9730	9730	9730	9730	0
209	20240722	153900	75483030	9730	9730	9730	9730	0
210	20240722	153800	75483030	9730	9730	9730	9730	0
211	20240722	153700	75483030	9730	9730	9730	9730	0
212	20240722	153600	75483030	9730	9730	9730	9730	200
213	20240722	153500	75483030	9730	9730	9730	9730	0
214	20240722	153400	75483030	9730	9730	9730	9730	0
215	20240722	153300	75483030	9730	9730	9730	9730	0
216	20240722	153200	75483030	9730	9730	9730	9730	0
217	20240722	153100	75483030	9730	9730	9730	9730	0
218	20240722	153000	75483030	9730	9730	9730	9730	200
219	20240722	152900	73537030	9740	9740	9740	9740	0
220	20240722	152800	73537030	9740	9740	9740	9740	0
221	20240722	152700	73537030	9740	9740	9740	9740	0
222	20240722	152600	73537030	9740	9740	9740	9740	0
223	20240722	152500	73537030	9740	9740	9740	9740	0
224	20240722	152400	73537030	9740	9740	9740	9740	0
225	20240722	152300	73537030	9740	9740	9740	9740	0
226	20240722	152200	73537030	9740	9740	9740	9740	0
227	20240722	152100	73537030	9740	9740	9740	9740	0
228	20240722	152000	73537030	9740	9740	9740	9740	0
229	20240722	151900	73537030	9740	9740	9740	9740	1
230	20240722	151800	73527290	9700	9700	9700	9700	0
231	20240722	151700	73527290	9700	9700	9700	9700	0
232	20240722	151600	73527290	9700	9700	9700	9700	19
233	20240722	151500	73342990	9700	9700	9700	9700	0
234	20240722	151400	73342990	9700	9700	9700	9700	0
235	20240722	151300	73342990	9700	9700	9700	9700	51
236	20240722	151200	72848290	9700	9700	9700	9700	0
237	20240722	151100	72848290	9700	9700	9700	9700	5
238	20240722	151000	72799790	9740	9740	9740	9740	0
239	20240722	150900	72799790	9740	9740	9740	9740	0
240	20240722	150800	72799790	9740	9740	9740	9740	8
241	20240722	150700	72721870	9740	9740	9740	9740	0
242	20240722	150600	72721870	9740	9740	9740	9740	0
243	20240722	150500	72721870	9740	9740	9740	9740	0
244	20240722	150400	72721870	9740	9740	9740	9740	0
245	20240722	150300	72721870	9740	9740	9740	9740	0
246	20240722	150200	72721870	9740	9740	9740	9740	0
247	20240722	150100	72721870	9740	9740	9740	9740	0
248	20240722	150000	72721870	9740	9740	9740	9740	0
249	20240722	145900	72721870	9740	9740	9740	9740	0
250	20240722	145800	72721870	9740	9740	9740	9740	10
251	20240722	145700	72624470	9740	9740	9740	9740	0
252	20240722	145600	72624470	9740	9740	9740	9740	0
253	20240722	145500	72624470	9740	9740	9740	9740	0
254	20240722	145400	72624470	9740	9740	9740	9740	0
255	20240722	145300	72624470	9740	9740	9740	9740	0
256	20240722	145200	72624470	9740	9740	9740	9740	28
257	20240722	145100	72351750	9740	9740	9740	9740	0
258	20240722	145000	72351750	9740	9740	9740	9740	0
259	20240722	144900	72351750	9740	9740	9740	9740	0
260	20240722	144800	72351750	9740	9740	9740	9740	10
261	20240722	144700	72254350	9740	9740	9740	9740	0
262	20240722	144600	72254350	9740	9740	9740	9740	0
263	20240722	144500	72254350	9740	9740	9740	9740	0
264	20240722	144400	72254350	9740	9740	9740	9740	0
265	20240722	144300	72254350	9740	9740	9740	9740	0
266	20240722	144200	72254350	9740	9740	9740	9740	1500
267	20240722	144100	57644350	9740	9740	9740	9740	0
268	20240722	144000	57644350	9740	9740	9740	9740	0
269	20240722	143900	57644350	9740	9740	9740	9740	0
270	20240722	143800	57644350	9740	9740	9740	9740	10
271	20240722	143700	57546950	9740	9740	9740	9740	0
272	20240722	143600	57546950	9740	9740	9740	9740	0
273	20240722	143500	57546950	9740	9740	9740	9740	0
274	20240722	143400	57546950	9740	9740	9740	9740	0
275	20240722	143300	57546950	9740	9740	9740	9740	0
276	20240722	143200	57546950	9740	9740	9740	9740	0
277	20240722	143100	57546950	9740	9740	9740	9740	0
278	20240722	143000	57546950	9740	9740	9740	9740	0
279	20240722	142900	57546950	9740	9740	9740	9740	0
280	20240722	142800	57546950	9740	9740	9740	9740	1010
281	20240722	142700	47709550	9740	9740	9740	9740	1
282	20240722	142600	47699810	9740	9740	9740	9740	0
283	20240722	142500	47699810	9740	9740	9740	9740	0
284	20240722	142400	47699810	9740	9740	9740	9740	0
285	20240722	142300	47699810	9740	9740	9740	9740	0
286	20240722	142200	47699810	9740	9740	9740	9740	0
287	20240722	142100	47699810	9740	9740	9740	9740	0
288	20240722	142000	47699810	9740	9740	9740	9740	0
289	20240722	141900	47699810	9740	9740	9740	9740	0
290	20240722	141800	47699810	9740	9740	9740	9740	60
291	20240722	141700	47115410	9740	9740	9740	9740	0
292	20240722	141600	47115410	9740	9740	9740	9740	0
293	20240722	141500	47115410	9740	9740	9740	9740	0
294	20240722	141400	47115410	9740	9740	9740	9740	0
295	20240722	141300	47115410	9740	9740	9740	9740	0
296	20240722	141200	47115410	9740	9740	9740	9740	0
297	20240722	141100	47115410	9740	9740	9740	9740	0
298	20240722	141000	47115410	9740	9740	9740	9740	0
299	20240722	140900	47115410	9740	9740	9740	9740	0
300	20240722	140800	47115410	9740	9740	9740	9740	10
301	20240722	140700	47018010	9740	9740	9740	9740	0
302	20240722	140600	47018010	9740	9730	9740	9730	1001
303	20240722	140500	37278270	9730	9730	9730	9730	0
304	20240722	140400	37278270	9730	9730	9730	9730	0
305	20240722	140300	37278270	9730	9730	9730	9730	0
306	20240722	140200	37278270	9730	9730	9730	9730	0
307	20240722	140100	37278270	9730	9730	9730	9730	0
308	20240722	140000	37278270	9730	9730	9730	9730	0
309	20240722	135900	37278270	9730	9730	9730	9730	0
310	20240722	135800	37278270	9730	9730	9730	9730	9
311	20240722	135700	37190700	9730	9730	9730	9730	0
312	20240722	135600	37190700	9730	9730	9730	9730	0
313	20240722	135500	37190700	9730	9730	9730	9730	0
314	20240722	135400	37190700	9730	9730	9730	9730	0
315	20240722	135300	37190700	9730	9730	9730	9730	0
316	20240722	135200	37190700	9730	9730	9730	9730	0
317	20240722	135100	37190700	9730	9730	9730	9730	0
318	20240722	135000	37190700	9730	9730	9730	9730	0
319	20240722	134900	37190700	9730	9730	9730	9730	0
320	20240722	134800	37190700	9730	9730	9730	9730	10
321	20240722	134700	37093400	9730	9730	9730	9730	0
322	20240722	134600	37093400	9730	9730	9730	9730	0
323	20240722	134500	37093400	9730	9730	9730	9730	0
324	20240722	134400	37093400	9730	9730	9730	9730	0
325	20240722	134300	37093400	9730	9730	9730	9730	15
326	20240722	134200	36947450	9730	9730	9730	9730	0
327	20240722	134100	36947450	9730	9730	9730	9730	0
328	20240722	134000	36947450	9730	9730	9730	9730	0
329	20240722	133900	36947450	9730	9730	9730	9730	0
330	20240722	133800	36947450	9730	9730	9730	9730	10
331	20240722	133700	36850150	9730	9730	9730	9730	0
332	20240722	133600	36850150	9730	9730	9730	9730	0
333	20240722	133500	36850150	9730	9730	9730	9730	0
334	20240722	133400	36850150	9730	9730	9730	9730	0
335	20240722	133300	36850150	9730	9730	9730	9730	0
336	20240722	133200	36850150	9730	9730	9730	9730	0
337	20240722	133100	36850150	9730	9730	9730	9730	0
338	20240722	133000	36850150	9730	9730	9730	9730	0
339	20240722	132900	36850150	9730	9730	9730	9730	1
340	20240722	132800	36840420	9720	9720	9720	9720	10
341	20240722	132700	36743220	9720	9720	9720	9720	0
342	20240722	132600	36743220	9720	9720	9720	9720	0
343	20240722	132500	36743220	9720	9720	9720	9720	0
344	20240722	132400	36743220	9720	9720	9720	9720	0
345	20240722	132300	36743220	9720	9720	9720	9720	0
346	20240722	132200	36743220	9720	9720	9720	9720	0
347	20240722	132100	36743220	9720	9720	9720	9720	0
348	20240722	132000	36743220	9720	9720	9720	9720	0
349	20240722	131900	36743220	9720	9720	9720	9720	0
350	20240722	131800	36743220	9720	9720	9720	9720	11
351	20240722	131700	36636300	9720	9720	9720	9720	0
352	20240722	131600	36636300	9720	9720	9720	9720	0
353	20240722	131500	36636300	9720	9720	9720	9720	2
354	20240722	131400	36616860	9670	9670	9670	9670	0
355	20240722	131300	36616860	9670	9670	9670	9670	3
356	20240722	131200	36587850	9670	9670	9670	9670	90
357	20240722	131100	35717550	9680	9680	9680	9680	211
358	20240722	131000	33675070	9690	9690	9690	9690	0
359	20240722	130900	33675070	9690	9690	9690	9690	0
360	20240722	130800	33675070	9690	9690	9690	9690	10
361	20240722	130700	33578170	9690	9690	9690	9690	189
362	20240722	130600	31746760	9690	9690	9690	9690	0
363	20240722	130500	31746760	9690	9690	9690	9690	0
364	20240722	130400	31746760	9690	9700	9700	9690	209
365	20240722	130300	29721370	9720	9720	9720	9720	0
366	20240722	130200	29721370	9720	9720	9720	9720	0
367	20240722	130100	29721370	9720	9720	9720	9720	0
368	20240722	130000	29721370	9720	9720	9720	9720	0
369	20240722	125900	29721370	9720	9720	9720	9720	0
370	20240722	125800	29721370	9720	9720	9720	9720	10
371	20240722	125700	29624170	9720	9720	9720	9720	0
372	20240722	125600	29624170	9720	9720	9720	9720	0
373	20240722	125500	29624170	9720	9720	9720	9720	0
374	20240722	125400	29624170	9720	9720	9720	9720	0
375	20240722	125300	29624170	9720	9720	9720	9720	0
376	20240722	125200	29624170	9720	9720	9720	9720	0
377	20240722	125100	29624170	9720	9720	9720	9720	10
378	20240722	125000	29526970	9710	9710	9710	9710	0
379	20240722	124900	29526970	9710	9710	9710	9710	0
380	20240722	124800	29526970	9710	9710	9710	9710	17
381	20240722	124700	29361900	9710	9710	9710	9710	0
382	20240722	124600	29361900	9710	9710	9710	9710	0
383	20240722	124500	29361900	9710	9710	9710	9710	0
384	20240722	124400	29361900	9710	9710	9710	9710	1
385	20240722	124300	29352190	9720	9720	9720	9720	0
386	20240722	124200	29352190	9720	9720	9720	9720	0
387	20240722	124100	29352190	9720	9720	9720	9720	0
388	20240722	124000	29352190	9720	9720	9720	9720	0
389	20240722	123900	29352190	9720	9720	9720	9720	0
390	20240722	123800	29352190	9720	9720	9720	9720	79
391	20240722	123700	28584310	9710	9710	9710	9710	0
392	20240722	123600	28584310	9710	9710	9710	9710	0
393	20240722	123500	28584310	9710	9710	9710	9710	0
394	20240722	123400	28584310	9710	9710	9710	9710	0
395	20240722	123300	28584310	9710	9710	9710	9710	2
396	20240722	123200	28564890	9710	9710	9710	9710	1
397	20240722	123100	28555180	9710	9710	9710	9710	0
398	20240722	123000	28555180	9710	9710	9710	9710	0
399	20240722	122900	28555180	9710	9710	9710	9710	0
400	20240722	122800	28555180	9710	9710	9710	9710	0
401	20240722	122700	28555180	9710	9710	9710	9710	0
402	20240722	122600	28555180	9710	9710	9710	9710	19
403	20240722	122500	28370690	9710	9710	9710	9710	0
404	20240722	122400	28370690	9710	9710	9710	9710	1
405	20240722	122300	28360980	9730	9730	9730	9730	5
406	20240722	122200	28312330	9730	9730	9730	9730	18
407	20240722	122100	28137190	9700	9700	9700	9700	0
408	20240722	122000	28137190	9700	9700	9700	9700	0
409	20240722	121900	28137190	9700	9700	9700	9700	0
410	20240722	121800	28137190	9700	9700	9700	9700	0
411	20240722	121700	28137190	9700	9700	9700	9700	0
412	20240722	121600	28137190	9700	9700	9700	9700	0
413	20240722	121500	28137190	9700	9700	9700	9700	0
414	20240722	121400	28137190	9700	9700	9700	9700	0
415	20240722	121300	28137190	9700	9700	9700	9700	2
416	20240722	121200	28117790	9690	9690	9690	9690	0
417	20240722	121100	28117790	9690	9690	9690	9690	0
418	20240722	121000	28117790	9690	9690	9690	9690	0
419	20240722	120900	28117790	9690	9690	9690	9690	0
420	20240722	120800	28117790	9690	9690	9690	9690	0
421	20240722	120700	28117790	9690	9690	9690	9690	0
422	20240722	120600	28117790	9690	9690	9690	9690	0
423	20240722	120500	28117790	9690	9690	9690	9690	0
424	20240722	120400	28117790	9690	9690	9690	9690	0
425	20240722	120300	28117790	9690	9690	9690	9690	2
426	20240722	120200	28098410	9690	9690	9690	9690	0
427	20240722	120100	28098410	9690	9690	9690	9690	81
428	20240722	120000	27313520	9690	9690	9690	9690	0
429	20240722	115900	27313520	9690	9690	9690	9690	0
430	20240722	115800	27313520	9690	9690	9690	9690	0
431	20240722	115700	27313520	9690	9690	9690	9690	0
432	20240722	115600	27313520	9690	9690	9690	9690	0
433	20240722	115500	27313520	9690	9690	9690	9690	0
434	20240722	115400	27313520	9690	9690	9690	9690	0
435	20240722	115300	27313520	9690	9690	9690	9690	2
436	20240722	115200	27294140	9690	9690	9690	9690	0
437	20240722	115100	27294140	9690	9690	9690	9690	0
438	20240722	115000	27294140	9690	9690	9690	9690	0
439	20240722	114900	27294140	9690	9690	9690	9690	46
440	20240722	114800	26848400	9690	9690	9690	9690	0
441	20240722	114700	26848400	9690	9690	9690	9690	0
442	20240722	114600	26848400	9690	9690	9690	9690	0
443	20240722	114500	26848400	9690	9690	9690	9690	0
444	20240722	114400	26848400	9690	9690	9690	9690	0
445	20240722	114300	26848400	9690	9690	9690	9690	2
446	20240722	114200	26829020	9680	9680	9680	9680	0
447	20240722	114100	26829020	9680	9680	9680	9680	0
448	20240722	114000	26829020	9680	9680	9680	9680	0
449	20240722	113900	26829020	9680	9680	9680	9680	0
450	20240722	113800	26829020	9680	9680	9680	9680	0
451	20240722	113700	26829020	9680	9680	9680	9680	0
452	20240722	113600	26829020	9680	9680	9680	9680	0
453	20240722	113500	26829020	9680	9680	9680	9680	0
454	20240722	113400	26829020	9680	9680	9680	9680	0
455	20240722	113300	26829020	9680	9680	9680	9680	3
456	20240722	113200	26799980	9680	9680	9680	9680	0
457	20240722	113100	26799980	9680	9680	9680	9680	21
458	20240722	113000	26596700	9680	9680	9680	9680	0
459	20240722	112900	26596700	9680	9680	9680	9680	25
460	20240722	112800	26354700	9680	9680	9680	9680	0
461	20240722	112700	26354700	9680	9680	9680	9680	0
462	20240722	112600	26354700	9680	9680	9680	9680	0
463	20240722	112500	26354700	9680	9680	9680	9680	0
464	20240722	112400	26354700	9680	9680	9680	9680	0
465	20240722	112300	26354700	9680	9680	9680	9680	2
466	20240722	112200	26335340	9680	9680	9680	9680	0
467	20240722	112100	26335340	9680	9680	9680	9680	0
468	20240722	112000	26335340	9680	9680	9680	9680	0
469	20240722	111900	26335340	9680	9680	9680	9680	0
470	20240722	111800	26335340	9680	9680	9680	9680	0
471	20240722	111700	26335340	9680	9680	9680	9680	0
472	20240722	111600	26335340	9680	9680	9680	9680	0
473	20240722	111500	26335340	9680	9680	9680	9680	0
474	20240722	111400	26335340	9680	9680	9680	9680	0
475	20240722	111300	26335340	9680	9680	9680	9680	3
476	20240722	111200	26306300	9680	9680	9680	9680	0
477	20240722	111100	26306300	9680	9710	9710	9680	166
478	20240722	111000	24697470	9710	9730	9730	9710	76
479	20240722	110900	23958990	9730	9730	9730	9730	0
480	20240722	110800	23958990	9730	9730	9730	9730	4
481	20240722	110700	23920070	9730	9730	9730	9730	0
482	20240722	110600	23920070	9730	9730	9730	9730	0
483	20240722	110500	23920070	9730	9730	9730	9730	0
484	20240722	110400	23920070	9730	9730	9730	9730	0
485	20240722	110300	23920070	9730	9730	9730	9730	0
486	20240722	110200	23920070	9730	9730	9730	9730	0
487	20240722	110100	23920070	9730	9730	9730	9730	0
488	20240722	110000	23920070	9730	9730	9730	9730	20
489	20240722	105900	23725470	9730	9730	9730	9730	0
490	20240722	105800	23725470	9730	9730	9730	9730	0
491	20240722	105700	23725470	9730	9730	9730	9730	0
492	20240722	105600	23725470	9730	9730	9730	9730	0
493	20240722	105500	23725470	9730	9730	9730	9730	0
494	20240722	105400	23725470	9730	9730	9730	9730	13
495	20240722	105300	23598980	9740	9740	9740	9740	45
496	20240722	105200	23160680	9740	9740	9740	9740	0
497	20240722	105100	23160680	9740	9740	9740	9740	0
498	20240722	105000	23160680	9740	9740	9740	9740	0
499	20240722	104900	23160680	9740	9740	9740	9740	0
500	20240722	104800	23160680	9740	9740	9740	9740	0
501	20240722	104700	23160680	9740	9740	9740	9740	0
502	20240722	104600	23160680	9740	9740	9740	9740	0
503	20240722	104500	23160680	9740	9740	9740	9740	0
504	20240722	104400	23160680	9740	9750	9750	9740	38
505	20240722	104300	22790470	9780	9780	9780	9780	0
506	20240722	104200	22790470	9780	9780	9780	9780	0
507	20240722	104100	22790470	9780	9780	9780	9780	0
508	20240722	104000	22790470	9780	9780	9780	9780	0
509	20240722	103900	22790470	9780	9780	9780	9780	0
510	20240722	103800	22790470	9780	9780	9780	9780	9
511	20240722	103700	22702450	9780	9780	9780	9780	2
512	20240722	103600	22682890	9750	9750	9750	9750	0
513	20240722	103500	22682890	9750	9750	9750	9750	0
514	20240722	103400	22682890	9750	9750	9750	9750	1
515	20240722	103300	22673140	9760	9760	9760	9760	11
516	20240722	103200	22565780	9760	9760	9760	9760	0
517	20240722	103100	22565780	9760	9760	9760	9760	0
518	20240722	103000	22565780	9760	9760	9760	9760	0
519	20240722	102900	22565780	9760	9760	9760	9760	0
520	20240722	102800	22565780	9760	9760	9760	9760	0
521	20240722	102700	22565780	9760	9760	9760	9760	0
522	20240722	102600	22565780	9760	9760	9760	9760	0
523	20240722	102500	22565780	9760	9760	9760	9760	0
524	20240722	102400	22565780	9760	9760	9760	9760	0
525	20240722	102300	22565780	9760	9760	9760	9760	10
526	20240722	102200	22468180	9790	9790	9790	9790	1
527	20240722	102100	22458390	9760	9760	9760	9760	0
528	20240722	102000	22458390	9760	9760	9760	9760	0
529	20240722	101900	22458390	9760	9760	9760	9760	0
530	20240722	101800	22458390	9760	9760	9760	9760	0
531	20240722	101700	22458390	9760	9760	9760	9760	45
532	20240722	101600	22019190	9760	9760	9760	9760	522
533	20240722	101500	16924470	9780	9780	9780	9780	0
534	20240722	101400	16924470	9780	9780	9780	9780	0
535	20240722	101300	16924470	9780	9780	9780	9780	103
536	20240722	101200	15917130	9790	9790	9790	9790	3
537	20240722	101100	15887760	9790	9790	9790	9790	0
538	20240722	101000	15887760	9790	9790	9790	9790	0
539	20240722	100900	15887760	9790	9790	9790	9790	0
540	20240722	100800	15887760	9790	9790	9790	9790	10
541	20240722	100700	15789860	9790	9790	9790	9790	0
542	20240722	100600	15789860	9790	9790	9790	9790	1
543	20240722	100500	15780070	9760	9760	9760	9760	0
544	20240722	100400	15780070	9760	9760	9760	9760	933
545	20240722	100300	6673990	9760	9760	9760	9760	23
546	20240722	100200	6449510	9760	9760	9760	9760	0
547	20240722	100100	6449510	9760	9760	9760	9760	0
548	20240722	100000	6449510	9760	9760	9760	9760	0
549	20240722	095900	6449510	9760	9760	9760	9760	0
550	20240722	095800	6449510	9760	9760	9760	9760	0
551	20240722	095700	6449510	9760	9760	9760	9760	0
552	20240722	095600	6449510	9760	9760	9760	9760	0
553	20240722	095500	6449510	9760	9760	9760	9760	0
554	20240722	095400	6449510	9760	9760	9760	9760	0
555	20240722	095300	6449510	9760	9760	9760	9760	5
556	20240722	095200	6400710	9760	9760	9760	9760	1
557	20240722	095100	6390950	9770	9770	9770	9770	0
558	20240722	095000	6390950	9770	9770	9770	9770	0
559	20240722	094900	6390950	9770	9770	9770	9770	10
560	20240722	094800	6293250	9820	9820	9820	9820	0
561	20240722	094700	6293250	9820	9820	9820	9820	0
562	20240722	094600	6293250	9820	9820	9820	9820	0
563	20240722	094500	6293250	9820	9820	9820	9820	0
564	20240722	094400	6293250	9820	9820	9820	9820	0
565	20240722	094300	6293250	9820	9820	9820	9820	0
566	20240722	094200	6293250	9820	9820	9820	9820	8
567	20240722	094100	6214690	9790	9790	9790	9790	0
568	20240722	094000	6214690	9790	9790	9790	9790	0
569	20240722	093900	6214690	9790	9790	9790	9790	5
570	20240722	093800	6165740	9810	9790	9810	9790	20
571	20240722	093700	5969910	9790	9780	9790	9780	495
572	20240722	093600	1124180	9780	9780	9780	9780	0
573	20240722	093500	1124180	9780	9780	9780	9780	11
574	20240722	093400	1016600	9740	9740	9740	9740	0
575	20240722	093300	1016600	9740	9740	9740	9740	2
576	20240722	093200	997120	9740	9740	9740	9740	0
577	20240722	093100	997120	9740	9740	9740	9740	0
578	20240722	093000	997120	9740	9740	9740	9740	0
579	20240722	092900	997120	9740	9740	9740	9740	0
580	20240722	092800	997120	9740	9740	9740	9740	2
581	20240722	092700	977640	9740	9740	9740	9740	0
582	20240722	092600	977640	9740	9740	9740	9740	0
583	20240722	092500	977640	9740	9740	9740	9740	0
584	20240722	092400	977640	9740	9740	9740	9740	0
585	20240722	092300	977640	9740	9740	9740	9740	2
586	20240722	092200	958160	9740	9740	9740	9740	0
587	20240722	092100	958160	9740	9740	9740	9740	0
588	20240722	092000	958160	9740	9740	9740	9740	0
589	20240722	091900	958160	9740	9740	9740	9740	9
590	20240722	091800	870500	9780	9780	9780	9780	19
591	20240722	091700	684680	9740	9740	9740	9740	1
592	20240722	091600	674940	9780	9780	9780	9780	0
593	20240722	091500	674940	9780	9780	9780	9780	0
594	20240722	091400	674940	9780	9780	9780	9780	0
595	20240722	091300	674940	9780	9780	9780	9780	0
596	20240722	091200	674940	9780	9780	9780	9780	0
597	20240722	091100	674940	9780	9780	9780	9780	0
598	20240722	091000	674940	9780	9780	9780	9780	0
599	20240722	090900	674940	9780	9780	9780	9780	5
600	20240722	090800	626040	9780	9780	9780	9780	1
601	20240722	090700	616260	9740	9740	9740	9740	0
602	20240722	090600	616260	9740	9740	9740	9740	0
603	20240722	090500	616260	9740	9740	9740	9740	0
604	20240722	090400	616260	9740	9740	9740	9740	0
605	20240722	090300	616260	9740	9740	9740	9740	1
606	20240722	090200	606520	9740	9780	9780	9740	9
607	20240722	090100	518620	9780	9780	9780	9780	0
608	20240722	090000	518620	9780	9790	9790	9780	53