KissMeData/009680/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	185500	370078400	8670	8670	8670	8670	969
3	20240703	185400	370078400	8670	8670	8670	8670	0
4	20240703	185300	370078400	8670	8670	8670	8670	0
5	20240703	185200	370078400	8670	8670	8670	8670	0
6	20240703	185100	370078400	8670	8670	8670	8670	0
7	20240703	185000	370078400	8670	8670	8670	8670	0
8	20240703	184900	370078400	8670	8670	8670	8670	0
9	20240703	184800	370078400	8670	8670	8670	8670	0
10	20240703	184700	370078400	8670	8670	8670	8670	0
11	20240703	184600	370078400	8670	8670	8670	8670	0
12	20240703	184500	370078400	8670	8670	8670	8670	0
13	20240703	184400	370078400	8670	8670	8670	8670	0
14	20240703	184300	370078400	8670	8670	8670	8670	0
15	20240703	184200	370078400	8670	8670	8670	8670	0
16	20240703	184100	370078400	8670	8670	8670	8670	0
17	20240703	184000	370078400	8670	8670	8670	8670	0
18	20240703	183900	370078400	8670	8670	8670	8670	0
19	20240703	183800	370078400	8670	8670	8670	8670	0
20	20240703	183700	370078400	8670	8670	8670	8670	0
21	20240703	183600	370078400	8670	8670	8670	8670	0
22	20240703	183500	370078400	8670	8670	8670	8670	0
23	20240703	183400	370078400	8670	8670	8670	8670	0
24	20240703	183300	370078400	8670	8670	8670	8670	0
25	20240703	183200	370078400	8670	8670	8670	8670	0
26	20240703	183100	370078400	8670	8670	8670	8670	0
27	20240703	183000	370078400	8670	8670	8670	8670	0
28	20240703	182900	370078400	8670	8670	8670	8670	0
29	20240703	182800	370078400	8670	8670	8670	8670	0
30	20240703	182700	370078400	8670	8670	8670	8670	0
31	20240703	182600	370078400	8670	8670	8670	8670	0
32	20240703	182500	370078400	8670	8670	8670	8670	969
33	20240703	182400	370078400	8670	8670	8670	8670	0
34	20240703	182300	370078400	8670	8670	8670	8670	0
35	20240703	182200	370078400	8670	8670	8670	8670	0
36	20240703	182100	370078400	8670	8670	8670	8670	0
37	20240703	182000	370078400	8670	8670	8670	8670	0
38	20240703	181900	370078400	8670	8670	8670	8670	0
39	20240703	181800	370078400	8670	8670	8670	8670	0
40	20240703	181700	370078400	8670	8670	8670	8670	0
41	20240703	181600	370078400	8670	8670	8670	8670	0
42	20240703	181500	370078400	8670	8670	8670	8670	0
43	20240703	181400	370078400	8670	8670	8670	8670	0
44	20240703	181300	370078400	8670	8670	8670	8670	0
45	20240703	181200	370078400	8670	8670	8670	8670	0
46	20240703	181100	370078400	8670	8670	8670	8670	0
47	20240703	181000	370078400	8670	8670	8670	8670	0
48	20240703	180900	370078400	8670	8670	8670	8670	0
49	20240703	180800	370078400	8670	8670	8670	8670	0
50	20240703	180700	370078400	8670	8670	8670	8670	0
51	20240703	180600	370078400	8670	8670	8670	8670	0
52	20240703	180500	370078400	8670	8670	8670	8670	0
53	20240703	180400	370078400	8670	8670	8670	8670	0
54	20240703	180300	370078400	8670	8670	8670	8670	0
55	20240703	180200	370078400	8670	8670	8670	8670	0
56	20240703	180100	370078400	8670	8670	8670	8670	0
57	20240703	180000	370078400	8670	8670	8670	8670	0
58	20240703	175900	370078400	8670	8670	8670	8670	0
59	20240703	175800	370078400	8670	8670	8670	8670	0
60	20240703	175700	370078400	8670	8670	8670	8670	0
61	20240703	175600	370078400	8670	8670	8670	8670	0
62	20240703	175500	370078400	8670	8670	8670	8670	969
63	20240703	175400	370078400	8670	8670	8670	8670	0
64	20240703	175300	370078400	8670	8670	8670	8670	0
65	20240703	175200	370078400	8670	8670	8670	8670	0
66	20240703	175100	370078400	8670	8670	8670	8670	0
67	20240703	175000	370078400	8670	8670	8670	8670	0
68	20240703	174900	370078400	8670	8670	8670	8670	0
69	20240703	174800	370078400	8670	8670	8670	8670	0
70	20240703	174700	370078400	8670	8670	8670	8670	0
71	20240703	174600	370078400	8670	8670	8670	8670	0
72	20240703	174500	370078400	8670	8670	8670	8670	0
73	20240703	174400	370078400	8670	8670	8670	8670	0
74	20240703	174300	370078400	8670	8670	8670	8670	0
75	20240703	174200	370078400	8670	8670	8670	8670	0
76	20240703	174100	370078400	8670	8670	8670	8670	0
77	20240703	174000	370078400	8670	8670	8670	8670	0
78	20240703	173900	370078400	8670	8670	8670	8670	0
79	20240703	173800	370078400	8670	8670	8670	8670	0
80	20240703	173700	370078400	8670	8670	8670	8670	0
81	20240703	173600	370078400	8670	8670	8670	8670	0
82	20240703	173500	370078400	8670	8670	8670	8670	0
83	20240703	173400	370078400	8670	8670	8670	8670	0
84	20240703	173300	370078400	8670	8670	8670	8670	0
85	20240703	173200	370078400	8670	8670	8670	8670	0
86	20240703	173100	370078400	8670	8670	8670	8670	0
87	20240703	173000	370078400	8670	8670	8670	8670	0
88	20240703	172900	370078400	8670	8670	8670	8670	0
89	20240703	172800	370078400	8670	8670	8670	8670	0
90	20240703	172700	370078400	8670	8670	8670	8670	0
91	20240703	172600	370078400	8670	8670	8670	8670	0
92	20240703	172500	370078400	8670	8670	8670	8670	969
93	20240703	172400	370078400	8670	8670	8670	8670	0
94	20240703	172300	370078400	8670	8670	8670	8670	0
95	20240703	172200	370078400	8670	8670	8670	8670	0
96	20240703	172100	370078400	8670	8670	8670	8670	0
97	20240703	172000	370078400	8670	8670	8670	8670	0
98	20240703	171900	370078400	8670	8670	8670	8670	0
99	20240703	171800	370078400	8670	8670	8670	8670	0
100	20240703	171700	370078400	8670	8670	8670	8670	0
101	20240703	171600	370078400	8670	8670	8670	8670	0
102	20240703	171500	370078400	8670	8670	8670	8670	0
103	20240703	171400	370078400	8670	8670	8670	8670	0
104	20240703	171300	370078400	8670	8670	8670	8670	0
105	20240703	171200	370078400	8670	8670	8670	8670	0
106	20240703	171100	370078400	8670	8670	8670	8670	0
107	20240703	171000	370078400	8670	8670	8670	8670	0
108	20240703	170900	370078400	8670	8670	8670	8670	0
109	20240703	170800	370078400	8670	8670	8670	8670	0
110	20240703	170700	370078400	8670	8670	8670	8670	0
111	20240703	170600	370078400	8670	8670	8670	8670	0
112	20240703	170500	370078400	8670	8670	8670	8670	0
113	20240703	170400	370078400	8670	8670	8670	8670	0
114	20240703	170300	370078400	8670	8670	8670	8670	0
115	20240703	170200	370078400	8670	8670	8670	8670	0
116	20240703	170100	370078400	8670	8670	8670	8670	0
117	20240703	170000	370078400	8670	8670	8670	8670	0
118	20240703	165900	370078400	8670	8670	8670	8670	0
119	20240703	165800	370078400	8670	8670	8670	8670	0
120	20240703	165700	370078400	8670	8670	8670	8670	0
121	20240703	165600	370078400	8670	8670	8670	8670	0
122	20240703	165500	370078400	8670	8670	8670	8670	969
123	20240703	165400	370078400	8670	8670	8670	8670	0
124	20240703	165300	370078400	8670	8670	8670	8670	0
125	20240703	165200	370078400	8670	8670	8670	8670	0
126	20240703	165100	370078400	8670	8670	8670	8670	0
127	20240703	165000	370078400	8670	8670	8670	8670	0
128	20240703	164900	370078400	8670	8670	8670	8670	0
129	20240703	164800	370078400	8670	8670	8670	8670	0
130	20240703	164700	370078400	8670	8670	8670	8670	0
131	20240703	164600	370078400	8670	8670	8670	8670	0
132	20240703	164500	370078400	8670	8670	8670	8670	0
133	20240703	164400	370078400	8670	8670	8670	8670	0
134	20240703	164300	370078400	8670	8670	8670	8670	0
135	20240703	164200	370078400	8670	8670	8670	8670	0
136	20240703	164100	370078400	8670	8670	8670	8670	0
137	20240703	164000	370078400	8670	8670	8670	8670	0
138	20240703	163900	370078400	8670	8670	8670	8670	0
139	20240703	163800	370078400	8670	8670	8670	8670	0
140	20240703	163700	370078400	8670	8670	8670	8670	0
141	20240703	163600	370078400	8670	8670	8670	8670	0
142	20240703	163500	370078400	8670	8670	8670	8670	0
143	20240703	163400	370078400	8670	8670	8670	8670	0
144	20240703	163300	370078400	8670	8670	8670	8670	0
145	20240703	163200	370078400	8670	8670	8670	8670	0
146	20240703	163100	370078400	8670	8670	8670	8670	0
147	20240703	163000	370078400	8670	8670	8670	8670	0
148	20240703	162900	370078400	8670	8670	8670	8670	0
149	20240703	162800	370078400	8670	8670	8670	8670	0
150	20240703	162700	370078400	8670	8670	8670	8670	0
151	20240703	162600	370078400	8670	8670	8670	8670	0
152	20240703	162500	370078400	8670	8670	8670	8670	969
153	20240703	162400	370078400	8670	8670	8670	8670	0
154	20240703	162300	370078400	8670	8670	8670	8670	0
155	20240703	162200	370078400	8670	8670	8670	8670	0
156	20240703	162100	370078400	8670	8670	8670	8670	0
157	20240703	162000	370078400	8670	8670	8670	8670	0
158	20240703	161900	370078400	8670	8670	8670	8670	0
159	20240703	161800	370078400	8670	8670	8670	8670	0
160	20240703	161700	370078400	8670	8670	8670	8670	0
161	20240703	161600	370078400	8670	8670	8670	8670	0
162	20240703	161500	370078400	8670	8670	8670	8670	0
163	20240703	161400	370078400	8670	8670	8670	8670	0
164	20240703	161300	370078400	8670	8670	8670	8670	0
165	20240703	161200	370078400	8670	8670	8670	8670	0
166	20240703	161100	370078400	8670	8670	8670	8670	0
167	20240703	161000	370078400	8670	8670	8670	8670	0
168	20240703	160900	370078400	8670	8670	8670	8670	0
169	20240703	160800	370078400	8670	8670	8670	8670	0
170	20240703	160700	370078400	8670	8670	8670	8670	0
171	20240703	160600	370078400	8670	8670	8670	8670	0
172	20240703	160500	370078400	8670	8670	8670	8670	0
173	20240703	160400	370078400	8670	8670	8670	8670	0
174	20240703	160300	370078400	8670	8670	8670	8670	0
175	20240703	160200	370078400	8670	8670	8670	8670	0
176	20240703	160100	370078400	8670	8670	8670	8670	0
177	20240703	160000	370078400	8670	8670	8670	8670	0
178	20240703	155900	370078400	8670	8670	8670	8670	0
179	20240703	155800	370078400	8670	8670	8670	8670	0
180	20240703	155700	370078400	8670	8670	8670	8670	0
181	20240703	155600	370078400	8670	8670	8670	8670	0
182	20240703	155500	370078400	8670	8670	8670	8670	969
183	20240703	155400	370078400	8670	8670	8670	8670	0
184	20240703	155300	370078400	8670	8670	8670	8670	0
185	20240703	155200	370078400	8670	8670	8670	8670	0
186	20240703	155100	370078400	8670	8670	8670	8670	0
187	20240703	155000	370078400	8670	8670	8670	8670	0
188	20240703	154900	370078400	8670	8670	8670	8670	0
189	20240703	154800	370078400	8670	8670	8670	8670	0
190	20240703	154700	370078400	8670	8670	8670	8670	0
191	20240703	154600	370078400	8670	8670	8670	8670	0
192	20240703	154500	370078400	8670	8670	8670	8670	0
193	20240703	154400	370078400	8670	8670	8670	8670	0
194	20240703	154300	370078400	8670	8670	8670	8670	0
195	20240703	154200	370078400	8670	8670	8670	8670	0
196	20240703	154100	370078400	8670	8670	8670	8670	0
197	20240703	154000	370078400	8670	8670	8670	8670	0
198	20240703	153900	370078400	8670	8670	8670	8670	0
199	20240703	153800	370078400	8670	8670	8670	8670	0
200	20240703	153700	370078400	8670	8670	8670	8670	0
201	20240703	153600	370078400	8670	8670	8670	8670	0
202	20240703	153500	370078400	8670	8670	8670	8670	0
203	20240703	153400	370078400	8670	8670	8670	8670	0
204	20240703	153300	370078400	8670	8670	8670	8670	0
205	20240703	153200	370078400	8670	8670	8670	8670	0
206	20240703	153100	370078400	8670	8670	8670	8670	0
207	20240703	153000	370078400	8670	8670	8670	8670	969
208	20240703	152900	361677170	8640	8640	8640	8640	0
209	20240703	152800	361677170	8640	8640	8640	8640	0
210	20240703	152700	361677170	8640	8640	8640	8640	0
211	20240703	152600	361677170	8640	8640	8640	8640	0
212	20240703	152500	361677170	8640	8640	8640	8640	0
213	20240703	152400	361677170	8640	8640	8640	8640	0
214	20240703	152300	361677170	8640	8640	8640	8640	0
215	20240703	152200	361677170	8640	8640	8640	8640	0
216	20240703	152100	361677170	8640	8640	8640	8640	0
217	20240703	152000	361677170	8640	8640	8640	8640	0
218	20240703	151900	361677170	8640	8640	8640	8640	0
219	20240703	151800	361677170	8640	8640	8640	8640	17
220	20240703	151700	361530290	8640	8640	8640	8640	0
221	20240703	151600	361530290	8640	8640	8640	8640	207
222	20240703	151500	359741810	8650	8650	8650	8650	0
223	20240703	151400	359741810	8650	8650	8650	8650	0
224	20240703	151300	359741810	8650	8650	8650	8650	0
225	20240703	151200	359741810	8650	8650	8650	8650	0
226	20240703	151100	359741810	8650	8650	8650	8650	6
227	20240703	151000	359689910	8660	8660	8660	8660	10
228	20240703	150900	359603310	8660	8660	8660	8660	0
229	20240703	150800	359603310	8660	8660	8660	8660	0
230	20240703	150700	359603310	8660	8660	8660	8660	0
231	20240703	150600	359603310	8660	8660	8660	8660	0
232	20240703	150500	359603310	8660	8660	8660	8660	5
233	20240703	150400	359560010	8660	8660	8660	8660	0
234	20240703	150300	359560010	8660	8660	8660	8660	0
235	20240703	150200	359560010	8660	8660	8660	8660	0
236	20240703	150100	359560010	8660	8660	8660	8660	0
237	20240703	150000	359560010	8660	8660	8660	8660	0
238	20240703	145900	359560010	8660	8660	8660	8660	0
239	20240703	145800	359560010	8660	8660	8660	8660	1
240	20240703	145700	359551350	8660	8660	8660	8660	0
241	20240703	145600	359551350	8660	8660	8660	8660	1
242	20240703	145500	359542690	8640	8640	8640	8640	0
243	20240703	145400	359542690	8640	8640	8640	8640	0
244	20240703	145300	359542690	8640	8640	8640	8640	0
245	20240703	145200	359542690	8640	8640	8640	8640	0
246	20240703	145100	359542690	8640	8640	8640	8640	732
247	20240703	145000	353218210	8640	8640	8640	8640	0
248	20240703	144900	353218210	8640	8640	8640	8640	0
249	20240703	144800	353218210	8640	8640	8640	8640	168
250	20240703	144700	351766690	8640	8640	8640	8640	31
251	20240703	144600	351498850	8660	8660	8660	8660	0
252	20240703	144500	351498850	8660	8660	8660	8660	0
253	20240703	144400	351498850	8660	8660	8660	8660	0
254	20240703	144300	351498850	8660	8660	8660	8660	0
255	20240703	144200	351498850	8660	8660	8660	8660	0
256	20240703	144100	351498850	8660	8660	8660	8660	0
257	20240703	144000	351498850	8660	8660	8660	8660	0
258	20240703	143900	351498850	8660	8640	8660	8640	115
259	20240703	143800	350503250	8640	8640	8640	8640	0
260	20240703	143700	350503250	8640	8640	8640	8640	135
261	20240703	143600	349336850	8630	8630	8630	8630	0
262	20240703	143500	349336850	8630	8630	8630	8630	0
263	20240703	143400	349336850	8630	8630	8630	8630	100
264	20240703	143300	348473850	8630	8630	8630	8630	0
265	20240703	143200	348473850	8630	8630	8630	8630	1728
266	20240703	143100	333561210	8640	8640	8640	8640	0
267	20240703	143000	333561210	8640	8640	8640	8640	0
268	20240703	142900	333561210	8640	8640	8640	8640	232
269	20240703	142800	331556730	8640	8640	8640	8640	100
270	20240703	142700	330692730	8640	8640	8640	8640	0
271	20240703	142600	330692730	8640	8640	8640	8640	0
272	20240703	142500	330692730	8640	8640	8640	8640	0
273	20240703	142400	330692730	8640	8650	8650	8640	44
274	20240703	142300	330312320	8640	8640	8640	8640	0
275	20240703	142200	330312320	8640	8640	8640	8640	0
276	20240703	142100	330312320	8640	8640	8640	8640	0
277	20240703	142000	330312320	8640	8640	8640	8640	0
278	20240703	141900	330312320	8640	8640	8640	8640	0
279	20240703	141800	330312320	8640	8640	8640	8640	0
280	20240703	141700	330312320	8640	8640	8640	8640	0
281	20240703	141600	330312320	8640	8640	8640	8640	0
282	20240703	141500	330312320	8640	8640	8640	8640	0
283	20240703	141400	330312320	8640	8640	8640	8640	0
284	20240703	141300	330312320	8640	8640	8640	8640	0
285	20240703	141200	330312320	8640	8640	8640	8640	5
286	20240703	141100	330269120	8640	8640	8640	8640	6
287	20240703	141000	330217280	8640	8640	8640	8640	5
288	20240703	140900	330174080	8640	8640	8640	8640	45
289	20240703	140800	329785280	8650	8650	8650	8650	4
290	20240703	140700	329750680	8640	8640	8640	8640	5
291	20240703	140600	329707480	8640	8640	8640	8640	5
292	20240703	140500	329664280	8650	8640	8650	8640	105
293	20240703	140400	328756080	8650	8650	8650	8650	411
294	20240703	140300	325200930	8660	8660	8660	8660	7
295	20240703	140200	325140310	8660	8660	8660	8660	0
296	20240703	140100	325140310	8660	8660	8660	8660	0
297	20240703	140000	325140310	8660	8660	8660	8660	0
298	20240703	135900	325140310	8660	8660	8660	8660	0
299	20240703	135800	325140310	8660	8660	8660	8660	1
300	20240703	135700	325131650	8660	8660	8660	8660	0
301	20240703	135600	325131650	8660	8660	8660	8660	0
302	20240703	135500	325131650	8660	8660	8660	8660	0
303	20240703	135400	325131650	8660	8660	8660	8660	0
304	20240703	135300	325131650	8660	8660	8660	8660	0
305	20240703	135200	325131650	8660	8660	8660	8660	20
306	20240703	135100	324958450	8660	8660	8660	8660	0
307	20240703	135000	324958450	8660	8660	8660	8660	175
308	20240703	134900	323442950	8650	8650	8650	8650	0
309	20240703	134800	323442950	8650	8650	8650	8650	0
310	20240703	134700	323442950	8650	8650	8650	8650	74
311	20240703	134600	322802850	8650	8650	8650	8650	0
312	20240703	134500	322802850	8650	8650	8650	8650	0
313	20240703	134400	322802850	8650	8650	8650	8650	0
314	20240703	134300	322802850	8650	8650	8650	8650	0
315	20240703	134200	322802850	8650	8650	8650	8650	560
316	20240703	134100	317958850	8650	8650	8650	8650	0
317	20240703	134000	317958850	8650	8650	8650	8650	0
318	20240703	133900	317958850	8650	8650	8650	8650	4
319	20240703	133800	317924250	8650	8650	8650	8650	0
320	20240703	133700	317924250	8650	8650	8650	8650	0
321	20240703	133600	317924250	8650	8650	8650	8650	5
322	20240703	133500	317881000	8660	8660	8660	8660	1
323	20240703	133400	317872340	8660	8660	8660	8660	0
324	20240703	133300	317872340	8660	8660	8660	8660	0
325	20240703	133200	317872340	8660	8660	8660	8660	0
326	20240703	133100	317872340	8660	8660	8660	8660	0
327	20240703	133000	317872340	8660	8660	8660	8660	0
328	20240703	132900	317872340	8660	8660	8660	8660	0
329	20240703	132800	317872340	8660	8660	8660	8660	0
330	20240703	132700	317872340	8660	8660	8660	8660	0
331	20240703	132600	317872340	8660	8660	8660	8660	0
332	20240703	132500	317872340	8660	8660	8660	8660	0
333	20240703	132400	317872340	8660	8660	8660	8660	0
334	20240703	132300	317872340	8660	8660	8660	8660	0
335	20240703	132200	317872340	8660	8660	8660	8660	77
336	20240703	132100	317205520	8660	8660	8660	8660	0
337	20240703	132000	317205520	8660	8660	8660	8660	0
338	20240703	131900	317205520	8660	8660	8660	8660	0
339	20240703	131800	317205520	8660	8660	8660	8660	0
340	20240703	131700	317205520	8660	8660	8660	8660	0
341	20240703	131600	317205520	8660	8660	8660	8660	240
342	20240703	131500	315127120	8660	8660	8660	8660	0
343	20240703	131400	315127120	8660	8650	8660	8650	56
344	20240703	131300	314642660	8650	8650	8650	8650	1
345	20240703	131200	314634010	8650	8650	8650	8650	0
346	20240703	131100	314634010	8650	8650	8650	8650	0
347	20240703	131000	314634010	8650	8650	8650	8650	0
348	20240703	130900	314634010	8650	8650	8650	8650	11
349	20240703	130800	314538860	8650	8650	8650	8650	0
350	20240703	130700	314538860	8650	8650	8650	8650	281
351	20240703	130600	312108210	8650	8650	8650	8650	39
352	20240703	130500	311770860	8650	8650	8650	8650	2
353	20240703	130400	311753560	8660	8660	8660	8660	0
354	20240703	130300	311753560	8660	8660	8660	8660	24
355	20240703	130200	311545720	8670	8670	8670	8670	0
356	20240703	130100	311545720	8670	8670	8670	8670	0
357	20240703	130000	311545720	8670	8670	8670	8670	0
358	20240703	125900	311545720	8670	8670	8670	8670	0
359	20240703	125800	311545720	8670	8670	8670	8670	0
360	20240703	125700	311545720	8670	8670	8670	8670	0
361	20240703	125600	311545720	8670	8670	8670	8670	0
362	20240703	125500	311545720	8670	8670	8670	8670	12
363	20240703	125400	311441680	8660	8660	8660	8660	0
364	20240703	125300	311441680	8660	8660	8660	8660	3765
365	20240703	125200	278836780	8650	8650	8650	8650	1247
366	20240703	125100	268050230	8630	8630	8630	8630	0
367	20240703	125000	268050230	8630	8630	8630	8630	55
368	20240703	124900	267575580	8630	8660	8660	8630	3265
369	20240703	124800	239333460	8660	8670	8670	8660	657
370	20240703	124700	233641450	8670	8680	8680	8670	10
371	20240703	124600	233554700	8700	8700	8700	8700	0
372	20240703	124500	233554700	8700	8700	8700	8700	0
373	20240703	124400	233554700	8700	8700	8700	8700	0
374	20240703	124300	233554700	8700	8700	8700	8700	0
375	20240703	124200	233554700	8700	8700	8700	8700	10
376	20240703	124100	233467700	8700	8700	8700	8700	77
377	20240703	124000	232797800	8700	8700	8700	8700	0
378	20240703	123900	232797800	8700	8700	8700	8700	0
379	20240703	123800	232797800	8700	8700	8700	8700	0
380	20240703	123700	232797800	8700	8700	8700	8700	0
381	20240703	123600	232797800	8700	8700	8700	8700	50
382	20240703	123500	232362800	8710	8710	8710	8710	0
383	20240703	123400	232362800	8710	8710	8710	8710	0
384	20240703	123300	232362800	8710	8680	8710	8670	254
385	20240703	123200	230158460	8680	8670	8680	8660	1976
386	20240703	123100	213031400	8680	8680	8680	8670	1870
387	20240703	123000	196818020	8670	8670	8670	8670	0
388	20240703	122900	196818020	8670	8670	8670	8670	0
389	20240703	122800	196818020	8670	8680	8680	8670	1000
390	20240703	122700	188144760	8680	8680	8680	8680	0
391	20240703	122600	188144760	8680	8680	8680	8680	0
392	20240703	122500	188144760	8680	8680	8680	8680	0
393	20240703	122400	188144760	8680	8680	8680	8680	0
394	20240703	122300	188144760	8680	8680	8680	8680	0
395	20240703	122200	188144760	8680	8680	8680	8680	179
396	20240703	122100	186591040	8680	8680	8680	8680	0
397	20240703	122000	186591040	8680	8680	8680	8680	0
398	20240703	121900	186591040	8680	8680	8680	8680	1
399	20240703	121800	186582360	8670	8670	8670	8670	0
400	20240703	121700	186582360	8670	8670	8670	8670	0
401	20240703	121600	186582360	8670	8670	8670	8670	135
402	20240703	121500	185411910	8680	8680	8680	8680	1
403	20240703	121400	185403230	8670	8670	8670	8670	20
404	20240703	121300	185229830	8670	8670	8670	8670	0
405	20240703	121200	185229830	8670	8670	8670	8670	0
406	20240703	121100	185229830	8670	8670	8670	8670	0
407	20240703	121000	185229830	8670	8670	8670	8670	0
408	20240703	120900	185229830	8670	8670	8670	8670	0
409	20240703	120800	185229830	8670	8670	8670	8670	0
410	20240703	120700	185229830	8670	8670	8670	8670	315
411	20240703	120600	182498780	8670	8670	8670	8670	0
412	20240703	120500	182498780	8670	8670	8670	8670	0
413	20240703	120400	182498780	8670	8670	8670	8670	0
414	20240703	120300	182498780	8670	8670	8670	8670	0
415	20240703	120200	182498780	8670	8670	8670	8670	0
416	20240703	120100	182498780	8670	8670	8670	8670	0
417	20240703	120000	182498780	8670	8670	8670	8670	0
418	20240703	115900	182498780	8670	8670	8670	8670	255
419	20240703	115800	180287930	8680	8680	8680	8680	0
420	20240703	115700	180287930	8680	8680	8680	8680	0
421	20240703	115600	180287930	8680	8680	8680	8680	0
422	20240703	115500	180287930	8680	8680	8680	8680	0
423	20240703	115400	180287930	8680	8680	8680	8680	0
424	20240703	115300	180287930	8680	8680	8680	8680	1
425	20240703	115200	180279250	8690	8690	8690	8690	101
426	20240703	115100	179401560	8670	8670	8670	8670	1000
427	20240703	115000	170731560	8670	8670	8670	8670	1
428	20240703	114900	170722890	8670	8680	8680	8670	1000
429	20240703	114800	162044260	8680	8680	8680	8680	0
430	20240703	114700	162044260	8680	8680	8680	8680	0
431	20240703	114600	162044260	8680	8680	8680	8680	0
432	20240703	114500	162044260	8680	8680	8680	8680	0
433	20240703	114400	162044260	8680	8680	8680	8680	0
434	20240703	114300	162044260	8680	8680	8680	8680	0
435	20240703	114200	162044260	8680	8680	8680	8680	0
436	20240703	114100	162044260	8680	8680	8680	8680	0
437	20240703	114000	162044260	8680	8680	8680	8680	48
438	20240703	113900	161627620	8690	8690	8690	8690	57
439	20240703	113800	161132290	8680	8680	8680	8680	0
440	20240703	113700	161132290	8680	8680	8680	8680	0
441	20240703	113600	161132290	8680	8680	8680	8680	0
442	20240703	113500	161132290	8680	8680	8680	8680	0
443	20240703	113400	161132290	8680	8680	8680	8680	0
444	20240703	113300	161132290	8680	8680	8680	8680	0
445	20240703	113200	161132290	8680	8680	8680	8680	0
446	20240703	113100	161132290	8680	8680	8680	8680	0
447	20240703	113000	161132290	8680	8680	8680	8680	0
448	20240703	112900	161132290	8680	8680	8680	8680	0
449	20240703	112800	161132290	8680	8680	8680	8680	0
450	20240703	112700	161132290	8680	8680	8680	8680	0
451	20240703	112600	161132290	8680	8680	8680	8680	0
452	20240703	112500	161132290	8680	8680	8680	8680	0
453	20240703	112400	161132290	8680	8680	8680	8680	0
454	20240703	112300	161132290	8680	8680	8680	8680	0
455	20240703	112200	161132290	8680	8690	8690	8680	240
456	20240703	112100	159048060	8680	8680	8680	8680	0
457	20240703	112000	159048060	8680	8680	8680	8680	0
458	20240703	111900	159048060	8680	8680	8680	8680	0
459	20240703	111800	159048060	8680	8680	8680	8680	0
460	20240703	111700	159048060	8680	8680	8680	8680	400
461	20240703	111600	155576060	8710	8710	8710	8710	0
462	20240703	111500	155576060	8710	8710	8710	8710	0
463	20240703	111400	155576060	8710	8710	8710	8710	0
464	20240703	111300	155576060	8710	8710	8710	8710	0
465	20240703	111200	155576060	8710	8710	8710	8710	0
466	20240703	111100	155576060	8710	8710	8710	8710	0
467	20240703	111000	155576060	8710	8710	8710	8710	0
468	20240703	110900	155576060	8710	8710	8710	8710	0
469	20240703	110800	155576060	8710	8710	8710	8710	0
470	20240703	110700	155576060	8710	8710	8710	8710	0
471	20240703	110600	155576060	8710	8710	8710	8680	162
472	20240703	110500	154167860	8700	8690	8700	8690	32
473	20240703	110400	153889770	8710	8710	8710	8710	0
474	20240703	110300	153889770	8710	8710	8710	8710	0
475	20240703	110200	153889770	8710	8710	8710	8710	0
476	20240703	110100	153889770	8710	8700	8720	8700	131
477	20240703	110000	152749040	8690	8690	8690	8690	0
478	20240703	105900	152749040	8690	8690	8690	8690	0
479	20240703	105800	152749040	8690	8690	8690	8690	0
480	20240703	105700	152749040	8690	8690	8690	8690	130
481	20240703	105600	151619340	8700	8700	8700	8700	0
482	20240703	105500	151619340	8700	8700	8700	8700	0
483	20240703	105400	151619340	8700	8700	8700	8700	434
484	20240703	105300	147843540	8700	8700	8700	8700	1694
485	20240703	105200	133105740	8700	8700	8700	8700	0
486	20240703	105100	133105740	8700	8700	8700	8700	0
487	20240703	105000	133105740	8700	8700	8700	8700	65
488	20240703	104900	132540240	8730	8730	8730	8730	0
489	20240703	104800	132540240	8730	8730	8730	8730	0
490	20240703	104700	132540240	8730	8730	8730	8730	0
491	20240703	104600	132540240	8730	8730	8730	8730	0
492	20240703	104500	132540240	8730	8730	8730	8730	0
493	20240703	104400	132540240	8730	8730	8730	8730	0
494	20240703	104300	132540240	8730	8730	8730	8730	0
495	20240703	104200	132540240	8730	8730	8730	8730	0
496	20240703	104100	132540240	8730	8700	8730	8700	120
497	20240703	104000	131495640	8700	8700	8700	8700	0
498	20240703	103900	131495640	8700	8720	8720	8700	1550
499	20240703	103800	118009640	8700	8710	8710	8700	251
500	20240703	103700	115825920	8710	8710	8710	8710	0
501	20240703	103600	115825920	8710	8710	8710	8710	0
502	20240703	103500	115825920	8710	8710	8710	8710	0
503	20240703	103400	115825920	8710	8710	8710	8710	343
504	20240703	103300	112838390	8710	8710	8710	8710	0
505	20240703	103200	112838390	8710	8710	8710	8710	0
506	20240703	103100	112838390	8710	8720	8720	8710	56
507	20240703	103000	112350620	8710	8710	8710	8710	0
508	20240703	102900	112350620	8710	8720	8720	8710	2
509	20240703	102800	112333190	8740	8740	8740	8740	0
510	20240703	102700	112333190	8740	8740	8740	8740	0
511	20240703	102600	112333190	8740	8740	8740	8740	0
512	20240703	102500	112333190	8740	8740	8740	8740	20
513	20240703	102400	112158390	8720	8720	8740	8720	130
514	20240703	102300	111024190	8710	8720	8720	8710	73
515	20240703	102200	110387830	8740	8740	8740	8740	1
516	20240703	102100	110379090	8720	8720	8720	8720	7
517	20240703	102000	110318050	8720	8720	8720	8720	1
518	20240703	101900	110309330	8730	8730	8730	8730	0
519	20240703	101800	110309330	8730	8730	8730	8730	1141
520	20240703	101700	100348400	8730	8710	8730	8710	82
521	20240703	101600	99633910	8710	8720	8720	8710	7
522	20240703	101500	99572930	8710	8710	8710	8710	0
523	20240703	101400	99572930	8710	8720	8720	8710	123
524	20240703	101300	98501210	8720	8720	8720	8720	0
525	20240703	101200	98501210	8720	8720	8720	8720	474
526	20240703	101100	94367930	8730	8730	8730	8730	1058
527	20240703	101000	85131590	8730	8730	8730	8730	30
528	20240703	100900	84869690	8730	8750	8750	8730	60
529	20240703	100800	84345740	8760	8760	8760	8760	0
530	20240703	100700	84345740	8760	8760	8760	8760	568
531	20240703	100600	79370060	8760	8760	8760	8760	1
532	20240703	100500	79361300	8760	8760	8760	8760	0
533	20240703	100400	79361300	8760	8760	8760	8760	0
534	20240703	100300	79361300	8760	8760	8760	8760	0
535	20240703	100200	79361300	8760	8760	8760	8760	0
536	20240703	100100	79361300	8760	8760	8760	8760	0
537	20240703	100000	79361300	8760	8760	8760	8760	0
538	20240703	095900	79361300	8760	8760	8760	8760	65
539	20240703	095800	78791900	8740	8740	8740	8740	0
540	20240703	095700	78791900	8740	8740	8740	8740	0
541	20240703	095600	78791900	8740	8740	8740	8730	121
542	20240703	095500	77735000	8750	8740	8750	8740	240
543	20240703	095400	75635100	8740	8760	8760	8740	28
544	20240703	095300	75389940	8750	8750	8750	8750	0
545	20240703	095200	75389940	8750	8750	8750	8750	0
546	20240703	095100	75389940	8750	8750	8750	8750	100
547	20240703	095000	74514940	8760	8760	8760	8760	11
548	20240703	094900	74418580	8760	8760	8760	8760	0
549	20240703	094800	74418580	8760	8760	8760	8760	1
550	20240703	094700	74409820	8740	8740	8740	8740	84
551	20240703	094600	73675660	8740	8740	8740	8740	0
552	20240703	094500	73675660	8740	8740	8740	8740	18
553	20240703	094400	73518340	8740	8740	8740	8740	5
554	20240703	094300	73474640	8740	8740	8740	8740	19
555	20240703	094200	73308580	8740	8760	8760	8740	7
556	20240703	094100	73247330	8760	8760	8760	8760	0
557	20240703	094000	73247330	8760	8760	8760	8760	0
558	20240703	093900	73247330	8760	8750	8760	8750	1000
559	20240703	093800	64492890	8750	8750	8750	8750	1
560	20240703	093700	64484140	8750	8750	8750	8750	101
561	20240703	093600	63600390	8750	8750	8750	8740	99
562	20240703	093500	62734200	8750	8750	8750	8750	1
563	20240703	093400	62725450	8750	8750	8750	8750	0
564	20240703	093300	62725450	8750	8750	8750	8750	0
565	20240703	093200	62725450	8750	8750	8750	8750	0
566	20240703	093100	62725450	8750	8750	8750	8750	0
567	20240703	093000	62725450	8750	8750	8750	8750	10
568	20240703	092900	62637950	8740	8740	8740	8740	0
569	20240703	092800	62637950	8740	8740	8740	8740	1026
570	20240703	092700	53670710	8740	8740	8740	8740	0
571	20240703	092600	53670710	8740	8750	8750	8740	138
572	20240703	092500	52463310	8750	8750	8750	8750	0
573	20240703	092400	52463310	8750	8750	8750	8750	0
574	20240703	092300	52463310	8750	8750	8750	8750	29
575	20240703	092200	52209560	8750	8750	8750	8750	600
576	20240703	092100	46959560	8770	8760	8770	8750	881
577	20240703	092000	39248510	8760	8760	8760	8760	3
578	20240703	091900	39222230	8770	8770	8770	8770	6
579	20240703	091800	39169610	8770	8770	8770	8770	7
580	20240703	091700	39108220	8780	8780	8780	8780	0
581	20240703	091600	39108220	8780	8780	8780	8780	307
582	20240703	091500	36412760	8780	8780	8780	8780	0
583	20240703	091400	36412760	8780	8780	8780	8780	0
584	20240703	091300	36412760	8780	8780	8780	8780	0
585	20240703	091200	36412760	8780	8800	8800	8780	500
586	20240703	091100	32022520	8820	8830	8830	8820	604
587	20240703	091000	26695230	8800	8860	8860	8800	3002
588	20240703	090900	97570	8870	8870	8870	8870	0
589	20240703	090800	97570	8870	8870	8870	8870	0
590	20240703	090700	97570	8870	8870	8870	8870	0
591	20240703	090600	97570	8870	8870	8870	8870	0
592	20240703	090500	97570	8870	8870	8870	8870	0
593	20240703	090400	97570	8870	8870	8870	8870	0
594	20240703	090300	97570	8870	8870	8870	8870	0
595	20240703	090200	97570	8870	8870	8870	8870	0
596	20240703	090100	97570	8870	8870	8870	8870	0
597	20240703	090000	97570	8870	8870	8870	8870	11