KissMeData/003200/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	184000	371919060	8640	8640	8640	8640	1223
3	20240702	183900	371919060	8640	8640	8640	8640	0
4	20240702	183800	371919060	8640	8640	8640	8640	0
5	20240702	183700	371919060	8640	8640	8640	8640	0
6	20240702	183600	371919060	8640	8640	8640	8640	0
7	20240702	183500	371919060	8640	8640	8640	8640	0
8	20240702	183400	371919060	8640	8640	8640	8640	0
9	20240702	183300	371919060	8640	8640	8640	8640	0
10	20240702	183200	371919060	8640	8640	8640	8640	0
11	20240702	183100	371919060	8640	8640	8640	8640	0
12	20240702	183000	371919060	8640	8640	8640	8640	0
13	20240702	182900	371919060	8640	8640	8640	8640	0
14	20240702	182800	371919060	8640	8640	8640	8640	0
15	20240702	182700	371919060	8640	8640	8640	8640	0
16	20240702	182600	371919060	8640	8640	8640	8640	0
17	20240702	182500	371919060	8640	8640	8640	8640	0
18	20240702	182400	371919060	8640	8640	8640	8640	0
19	20240702	182300	371919060	8640	8640	8640	8640	0
20	20240702	182200	371919060	8640	8640	8640	8640	0
21	20240702	182100	371919060	8640	8640	8640	8640	0
22	20240702	182000	371919060	8640	8640	8640	8640	0
23	20240702	181900	371919060	8640	8640	8640	8640	0
24	20240702	181800	371919060	8640	8640	8640	8640	0
25	20240702	181700	371919060	8640	8640	8640	8640	0
26	20240702	181600	371919060	8640	8640	8640	8640	0
27	20240702	181500	371919060	8640	8640	8640	8640	0
28	20240702	181400	371919060	8640	8640	8640	8640	0
29	20240702	181300	371919060	8640	8640	8640	8640	0
30	20240702	181200	371919060	8640	8640	8640	8640	0
31	20240702	181100	371919060	8640	8640	8640	8640	0
32	20240702	181000	371919060	8640	8640	8640	8640	1223
33	20240702	180900	371919060	8640	8640	8640	8640	0
34	20240702	180800	371919060	8640	8640	8640	8640	0
35	20240702	180700	371919060	8640	8640	8640	8640	0
36	20240702	180600	371919060	8640	8640	8640	8640	0
37	20240702	180500	371919060	8640	8640	8640	8640	0
38	20240702	180400	371919060	8640	8640	8640	8640	0
39	20240702	180300	371919060	8640	8640	8640	8640	0
40	20240702	180200	371919060	8640	8640	8640	8640	0
41	20240702	180100	371919060	8640	8640	8640	8640	0
42	20240702	180000	371919060	8640	8640	8640	8640	0
43	20240702	175900	371919060	8640	8640	8640	8640	0
44	20240702	175800	371919060	8640	8640	8640	8640	0
45	20240702	175700	371919060	8640	8640	8640	8640	0
46	20240702	175600	371919060	8640	8640	8640	8640	0
47	20240702	175500	371919060	8640	8640	8640	8640	0
48	20240702	175400	371919060	8640	8640	8640	8640	0
49	20240702	175300	371919060	8640	8640	8640	8640	0
50	20240702	175200	371919060	8640	8640	8640	8640	0
51	20240702	175100	371919060	8640	8640	8640	8640	0
52	20240702	175000	371919060	8640	8640	8640	8640	0
53	20240702	174900	371919060	8640	8640	8640	8640	0
54	20240702	174800	371919060	8640	8640	8640	8640	0
55	20240702	174700	371919060	8640	8640	8640	8640	0
56	20240702	174600	371919060	8640	8640	8640	8640	0
57	20240702	174500	371919060	8640	8640	8640	8640	0
58	20240702	174400	371919060	8640	8640	8640	8640	0
59	20240702	174300	371919060	8640	8640	8640	8640	0
60	20240702	174200	371919060	8640	8640	8640	8640	0
61	20240702	174100	371919060	8640	8640	8640	8640	0
62	20240702	174000	371919060	8640	8640	8640	8640	1223
63	20240702	173900	371919060	8640	8640	8640	8640	0
64	20240702	173800	371919060	8640	8640	8640	8640	0
65	20240702	173700	371919060	8640	8640	8640	8640	0
66	20240702	173600	371919060	8640	8640	8640	8640	0
67	20240702	173500	371919060	8640	8640	8640	8640	0
68	20240702	173400	371919060	8640	8640	8640	8640	0
69	20240702	173300	371919060	8640	8640	8640	8640	0
70	20240702	173200	371919060	8640	8640	8640	8640	0
71	20240702	173100	371919060	8640	8640	8640	8640	0
72	20240702	173000	371919060	8640	8640	8640	8640	0
73	20240702	172900	371919060	8640	8640	8640	8640	0
74	20240702	172800	371919060	8640	8640	8640	8640	0
75	20240702	172700	371919060	8640	8640	8640	8640	0
76	20240702	172600	371919060	8640	8640	8640	8640	0
77	20240702	172500	371919060	8640	8640	8640	8640	0
78	20240702	172400	371919060	8640	8640	8640	8640	0
79	20240702	172300	371919060	8640	8640	8640	8640	0
80	20240702	172200	371919060	8640	8640	8640	8640	0
81	20240702	172100	371919060	8640	8640	8640	8640	0
82	20240702	172000	371919060	8640	8640	8640	8640	0
83	20240702	171900	371919060	8640	8640	8640	8640	0
84	20240702	171800	371919060	8640	8640	8640	8640	0
85	20240702	171700	371919060	8640	8640	8640	8640	0
86	20240702	171600	371919060	8640	8640	8640	8640	0
87	20240702	171500	371919060	8640	8640	8640	8640	0
88	20240702	171400	371919060	8640	8640	8640	8640	0
89	20240702	171300	371919060	8640	8640	8640	8640	0
90	20240702	171200	371919060	8640	8640	8640	8640	0
91	20240702	171100	371919060	8640	8640	8640	8640	0
92	20240702	171000	371919060	8640	8640	8640	8640	1223
93	20240702	170900	371919060	8640	8640	8640	8640	0
94	20240702	170800	371919060	8640	8640	8640	8640	0
95	20240702	170700	371919060	8640	8640	8640	8640	0
96	20240702	170600	371919060	8640	8640	8640	8640	0
97	20240702	170500	371919060	8640	8640	8640	8640	0
98	20240702	170400	371919060	8640	8640	8640	8640	0
99	20240702	170300	371919060	8640	8640	8640	8640	0
100	20240702	170200	371919060	8640	8640	8640	8640	0
101	20240702	170100	371919060	8640	8640	8640	8640	0
102	20240702	170000	371919060	8640	8640	8640	8640	0
103	20240702	165900	371919060	8640	8640	8640	8640	0
104	20240702	165800	371919060	8640	8640	8640	8640	0
105	20240702	165700	371919060	8640	8640	8640	8640	0
106	20240702	165600	371919060	8640	8640	8640	8640	0
107	20240702	165500	371919060	8640	8640	8640	8640	0
108	20240702	165400	371919060	8640	8640	8640	8640	0
109	20240702	165300	371919060	8640	8640	8640	8640	0
110	20240702	165200	371919060	8640	8640	8640	8640	0
111	20240702	165100	371919060	8640	8640	8640	8640	0
112	20240702	165000	371919060	8640	8640	8640	8640	0
113	20240702	164900	371919060	8640	8640	8640	8640	0
114	20240702	164800	371919060	8640	8640	8640	8640	0
115	20240702	164700	371919060	8640	8640	8640	8640	0
116	20240702	164600	371919060	8640	8640	8640	8640	0
117	20240702	164500	371919060	8640	8640	8640	8640	0
118	20240702	164400	371919060	8640	8640	8640	8640	0
119	20240702	164300	371919060	8640	8640	8640	8640	0
120	20240702	164200	371919060	8640	8640	8640	8640	0
121	20240702	164100	371919060	8640	8640	8640	8640	0
122	20240702	164000	371919060	8640	8640	8640	8640	1223
123	20240702	163900	371919060	8640	8640	8640	8640	0
124	20240702	163800	371919060	8640	8640	8640	8640	0
125	20240702	163700	371919060	8640	8640	8640	8640	0
126	20240702	163600	371919060	8640	8640	8640	8640	0
127	20240702	163500	371919060	8640	8640	8640	8640	0
128	20240702	163400	371919060	8640	8640	8640	8640	0
129	20240702	163300	371919060	8640	8640	8640	8640	0
130	20240702	163200	371919060	8640	8640	8640	8640	0
131	20240702	163100	371919060	8640	8640	8640	8640	0
132	20240702	163000	371919060	8640	8640	8640	8640	0
133	20240702	162900	371919060	8640	8640	8640	8640	0
134	20240702	162800	371919060	8640	8640	8640	8640	0
135	20240702	162700	371919060	8640	8640	8640	8640	0
136	20240702	162600	371919060	8640	8640	8640	8640	0
137	20240702	162500	371919060	8640	8640	8640	8640	0
138	20240702	162400	371919060	8640	8640	8640	8640	0
139	20240702	162300	371919060	8640	8640	8640	8640	0
140	20240702	162200	371919060	8640	8640	8640	8640	0
141	20240702	162100	371919060	8640	8640	8640	8640	0
142	20240702	162000	371919060	8640	8640	8640	8640	0
143	20240702	161900	371919060	8640	8640	8640	8640	0
144	20240702	161800	371919060	8640	8640	8640	8640	0
145	20240702	161700	371919060	8640	8640	8640	8640	0
146	20240702	161600	371919060	8640	8640	8640	8640	0
147	20240702	161500	371919060	8640	8640	8640	8640	0
148	20240702	161400	371919060	8640	8640	8640	8640	0
149	20240702	161300	371919060	8640	8640	8640	8640	0
150	20240702	161200	371919060	8640	8640	8640	8640	0
151	20240702	161100	371919060	8640	8640	8640	8640	0
152	20240702	161000	371919060	8640	8640	8640	8640	1223
153	20240702	160900	371919060	8640	8640	8640	8640	0
154	20240702	160800	371919060	8640	8640	8640	8640	0
155	20240702	160700	371919060	8640	8640	8640	8640	0
156	20240702	160600	371919060	8640	8640	8640	8640	0
157	20240702	160500	371919060	8640	8640	8640	8640	0
158	20240702	160400	371919060	8640	8640	8640	8640	0
159	20240702	160300	371919060	8640	8640	8640	8640	0
160	20240702	160200	371919060	8640	8640	8640	8640	0
161	20240702	160100	371919060	8640	8640	8640	8640	0
162	20240702	160000	371919060	8640	8640	8640	8640	0
163	20240702	155900	371919060	8640	8640	8640	8640	0
164	20240702	155800	371919060	8640	8640	8640	8640	0
165	20240702	155700	371919060	8640	8640	8640	8640	0
166	20240702	155600	371919060	8640	8640	8640	8640	0
167	20240702	155500	371919060	8640	8640	8640	8640	0
168	20240702	155400	371919060	8640	8640	8640	8640	0
169	20240702	155300	371919060	8640	8640	8640	8640	0
170	20240702	155200	371919060	8640	8640	8640	8640	0
171	20240702	155100	371919060	8640	8640	8640	8640	0
172	20240702	155000	371919060	8640	8640	8640	8640	0
173	20240702	154900	371919060	8640	8640	8640	8640	0
174	20240702	154800	371919060	8640	8640	8640	8640	0
175	20240702	154700	371919060	8640	8640	8640	8640	0
176	20240702	154600	371919060	8640	8640	8640	8640	0
177	20240702	154500	371919060	8640	8640	8640	8640	0
178	20240702	154400	371919060	8640	8640	8640	8640	0
179	20240702	154300	371919060	8640	8640	8640	8640	0
180	20240702	154200	371919060	8640	8640	8640	8640	0
181	20240702	154100	371919060	8640	8640	8640	8640	0
182	20240702	154000	371919060	8640	8640	8640	8640	1223
183	20240702	153900	371919060	8640	8640	8640	8640	0
184	20240702	153800	371919060	8640	8640	8640	8640	0
185	20240702	153700	371919060	8640	8640	8640	8640	0
186	20240702	153600	371919060	8640	8640	8640	8640	0
187	20240702	153500	371919060	8640	8640	8640	8640	0
188	20240702	153400	371919060	8640	8640	8640	8640	0
189	20240702	153300	371919060	8640	8640	8640	8640	0
190	20240702	153200	371919060	8640	8640	8640	8640	0
191	20240702	153100	371919060	8640	8640	8640	8640	0
192	20240702	153000	371919060	8640	8640	8640	8640	1223
193	20240702	152900	361352340	8640	8640	8640	8640	0
194	20240702	152800	361352340	8640	8640	8640	8640	0
195	20240702	152700	361352340	8640	8640	8640	8640	0
196	20240702	152600	361352340	8640	8640	8640	8640	0
197	20240702	152500	361352340	8640	8640	8640	8640	0
198	20240702	152400	361352340	8640	8640	8640	8640	0
199	20240702	152300	361352340	8640	8640	8640	8640	0
200	20240702	152200	361352340	8640	8640	8640	8640	0
201	20240702	152100	361352340	8640	8640	8640	8640	0
202	20240702	152000	361352340	8640	8640	8640	8640	0
203	20240702	151900	361352340	8640	8680	8680	8640	11
204	20240702	151800	361257260	8650	8670	8670	8650	113
205	20240702	151700	360279770	8640	8640	8640	8640	170
206	20240702	151600	358810970	8650	8650	8650	8650	0
207	20240702	151500	358810970	8650	8650	8650	8650	1
208	20240702	151400	358802320	8640	8640	8640	8640	176
209	20240702	151300	357281680	8640	8660	8660	8640	631
210	20240702	151200	351828020	8640	8640	8640	8640	1
211	20240702	151100	351819380	8640	8660	8660	8640	509
212	20240702	151000	347420430	8680	8660	8680	8660	23
213	20240702	150900	347221230	8670	8670	8670	8670	0
214	20240702	150800	347221230	8670	8670	8670	8670	1
215	20240702	150700	347212560	8670	8650	8670	8650	179
216	20240702	150600	345663420	8650	8650	8650	8650	1
217	20240702	150500	345654770	8640	8640	8640	8640	0
218	20240702	150400	345654770	8640	8640	8640	8640	0
219	20240702	150300	345654770	8640	8640	8640	8640	0
220	20240702	150200	345654770	8640	8650	8650	8640	3085
221	20240702	150100	318999040	8660	8660	8660	8660	0
222	20240702	150000	318999040	8660	8660	8660	8660	76
223	20240702	145900	318340880	8660	8660	8660	8660	1
224	20240702	145800	318332220	8650	8650	8650	8650	0
225	20240702	145700	318332220	8650	8650	8650	8650	100
226	20240702	145600	317467220	8650	8650	8650	8650	0
227	20240702	145500	317467220	8650	8650	8650	8650	200
228	20240702	145400	315737220	8660	8660	8660	8660	76
229	20240702	145300	315079060	8650	8650	8650	8650	0
230	20240702	145200	315079060	8650	8650	8650	8650	0
231	20240702	145100	315079060	8650	8650	8650	8650	429
232	20240702	145000	311368210	8650	8650	8650	8650	71
233	20240702	144900	310754060	8660	8660	8660	8660	110
234	20240702	144800	309801460	8660	8660	8660	8660	4
235	20240702	144700	309766820	8660	8660	8660	8660	34
236	20240702	144600	309472380	8660	8660	8660	8660	34
237	20240702	144500	309177940	8660	8660	8660	8660	76
238	20240702	144400	308519780	8660	8660	8660	8660	69
239	20240702	144300	307922240	8660	8660	8660	8660	0
240	20240702	144200	307922240	8660	8660	8660	8660	34
241	20240702	144100	307627800	8660	8660	8660	8660	76
242	20240702	144000	306969640	8660	8660	8660	8660	159
243	20240702	143900	305592700	8660	8660	8660	8660	114
244	20240702	143800	304605460	8650	8650	8650	8650	0
245	20240702	143700	304605460	8650	8650	8650	8650	0
246	20240702	143600	304605460	8650	8650	8650	8650	50
247	20240702	143500	304172960	8660	8660	8660	8660	16
248	20240702	143400	304034400	8660	8660	8660	8660	15
249	20240702	143300	303904500	8660	8660	8660	8660	5
250	20240702	143200	303861200	8660	8660	8660	8660	79
251	20240702	143100	303177060	8660	8660	8660	8660	0
252	20240702	143000	303177060	8660	8660	8660	8660	1
253	20240702	142900	303168400	8660	8660	8660	8660	0
254	20240702	142800	303168400	8660	8660	8660	8660	76
255	20240702	142700	302510240	8650	8650	8650	8650	14
256	20240702	142600	302389140	8650	8650	8650	8650	0
257	20240702	142500	302389140	8650	8650	8650	8650	0
258	20240702	142400	302389140	8650	8650	8650	8650	0
259	20240702	142300	302389140	8650	8650	8650	8650	86
260	20240702	142200	301645240	8650	8650	8650	8650	73
261	20240702	142100	301013790	8660	8660	8660	8660	0
262	20240702	142000	301013790	8660	8660	8660	8660	76
263	20240702	141900	300355630	8650	8650	8650	8650	20
264	20240702	141800	300182630	8650	8650	8650	8650	30
265	20240702	141700	299923130	8660	8660	8660	8660	0
266	20240702	141600	299923130	8660	8660	8660	8660	0
267	20240702	141500	299923130	8660	8660	8660	8660	0
268	20240702	141400	299923130	8660	8660	8660	8660	0
269	20240702	141300	299923130	8660	8660	8660	8660	0
270	20240702	141200	299923130	8660	8660	8660	8660	100
271	20240702	141100	299057130	8660	8650	8660	8650	500
272	20240702	141000	294731130	8650	8640	8650	8640	2100
273	20240702	140900	276586130	8660	8650	8660	8640	2001
274	20240702	140800	259297240	8660	8640	8660	8640	639
275	20240702	140700	253773350	8640	8650	8650	8640	39
276	20240702	140600	253436060	8690	8650	8690	8620	3351
277	20240702	140500	224507470	8660	8660	8660	8660	0
278	20240702	140400	224507470	8660	8660	8660	8660	0
279	20240702	140300	224507470	8660	8660	8660	8660	0
280	20240702	140200	224507470	8660	8660	8660	8660	0
281	20240702	140100	224507470	8660	8660	8660	8660	10
282	20240702	140000	224420870	8660	8660	8660	8660	20
283	20240702	135900	224247670	8660	8660	8660	8660	0
284	20240702	135800	224247670	8660	8660	8660	8660	0
285	20240702	135700	224247670	8660	8660	8660	8660	0
286	20240702	135600	224247670	8660	8660	8660	8660	0
287	20240702	135500	224247670	8660	8660	8660	8660	0
288	20240702	135400	224247670	8660	8660	8660	8660	0
289	20240702	135300	224247670	8660	8660	8660	8660	0
290	20240702	135200	224247670	8660	8650	8660	8650	1126
291	20240702	135100	214505770	8650	8660	8660	8650	2236
292	20240702	135000	195160760	8670	8670	8670	8670	11
293	20240702	134900	195065390	8670	8660	8690	8660	588
294	20240702	134800	189967410	8660	8660	8660	8660	0
295	20240702	134700	189967410	8660	8660	8660	8660	0
296	20240702	134600	189967410	8660	8660	8660	8660	16
297	20240702	134500	189828850	8680	8660	8690	8660	1116
298	20240702	134400	180158110	8660	8680	8680	8650	2751
299	20240702	134300	156348690	8690	8690	8690	8690	0
300	20240702	134200	156348690	8690	8690	8690	8690	0
301	20240702	134100	156348690	8690	8690	8690	8690	0
302	20240702	134000	156348690	8690	8690	8690	8690	6
303	20240702	133900	156296550	8690	8690	8690	8690	0
304	20240702	133800	156296550	8690	8690	8690	8690	131
305	20240702	133700	155158160	8700	8690	8700	8690	81
306	20240702	133600	154453770	8690	8690	8690	8690	20
307	20240702	133500	154279970	8680	8690	8690	8680	100
308	20240702	133400	153411810	8710	8710	8710	8710	0
309	20240702	133300	153411810	8710	8710	8710	8710	0
310	20240702	133200	153411810	8710	8710	8710	8710	0
311	20240702	133100	153411810	8710	8710	8710	8710	0
312	20240702	133000	153411810	8710	8710	8710	8710	0
313	20240702	132900	153411810	8710	8710	8710	8710	0
314	20240702	132800	153411810	8710	8710	8710	8710	0
315	20240702	132700	153411810	8710	8710	8710	8710	16
316	20240702	132600	153272450	8750	8750	8750	8750	0
317	20240702	132500	153272450	8750	8690	8770	8690	5629
318	20240702	132400	104251920	8690	8680	8690	8680	128
319	20240702	132300	103140200	8680	8680	8680	8680	50
320	20240702	132200	102706200	8680	8680	8680	8680	100
321	20240702	132100	101838200	8680	8670	8680	8670	106
322	20240702	132000	100918510	8660	8660	8660	8660	0
323	20240702	131900	100918510	8660	8660	8660	8660	0
324	20240702	131800	100918510	8660	8660	8660	8660	0
325	20240702	131700	100918510	8660	8660	8660	8660	0
326	20240702	131600	100918510	8660	8660	8660	8660	0
327	20240702	131500	100918510	8660	8660	8660	8660	0
328	20240702	131400	100918510	8660	8660	8660	8660	18
329	20240702	131300	100762630	8660	8660	8660	8660	0
330	20240702	131200	100762630	8660	8660	8660	8660	0
331	20240702	131100	100762630	8660	8660	8660	8660	0
332	20240702	131000	100762630	8660	8670	8670	8660	21
333	20240702	130900	100580760	8680	8680	8680	8680	0
334	20240702	130800	100580760	8680	8680	8680	8680	0
335	20240702	130700	100580760	8680	8680	8680	8680	0
336	20240702	130600	100580760	8680	8680	8680	8680	0
337	20240702	130500	100580760	8680	8680	8680	8680	0
338	20240702	130400	100580760	8680	8680	8680	8680	0
339	20240702	130300	100580760	8680	8680	8680	8680	0
340	20240702	130200	100580760	8680	8680	8680	8680	0
341	20240702	130100	100580760	8680	8680	8680	8680	0
342	20240702	130000	100580760	8680	8680	8680	8680	0
343	20240702	125900	100580760	8680	8680	8680	8680	0
344	20240702	125800	100580760	8680	8680	8680	8680	0
345	20240702	125700	100580760	8680	8680	8680	8680	0
346	20240702	125600	100580760	8680	8680	8680	8680	0
347	20240702	125500	100580760	8680	8680	8680	8680	0
348	20240702	125400	100580760	8680	8680	8680	8680	0
349	20240702	125300	100580760	8680	8680	8680	8680	0
350	20240702	125200	100580760	8680	8680	8680	8680	0
351	20240702	125100	100580760	8680	8680	8680	8680	0
352	20240702	125000	100580760	8680	8680	8680	8680	0
353	20240702	124900	100580760	8680	8680	8680	8680	0
354	20240702	124800	100580760	8680	8680	8680	8680	0
355	20240702	124700	100580760	8680	8680	8680	8680	0
356	20240702	124600	100580760	8680	8680	8680	8680	3
357	20240702	124500	100554720	8660	8660	8660	8660	0
358	20240702	124400	100554720	8660	8660	8660	8660	0
359	20240702	124300	100554720	8660	8660	8660	8660	0
360	20240702	124200	100554720	8660	8660	8660	8660	7
361	20240702	124100	100494100	8660	8660	8660	8660	0
362	20240702	124000	100494100	8660	8660	8660	8660	0
363	20240702	123900	100494100	8660	8660	8660	8660	5
364	20240702	123800	100450800	8660	8670	8670	8660	88
365	20240702	123700	99688620	8670	8670	8670	8670	0
366	20240702	123600	99688620	8670	8670	8670	8670	0
367	20240702	123500	99688620	8670	8670	8670	8670	16
368	20240702	123400	99549900	8670	8670	8670	8670	1
369	20240702	123300	99541230	8670	8670	8670	8670	10
370	20240702	123200	99454530	8670	8670	8670	8670	30
371	20240702	123100	99194430	8660	8660	8660	8660	7
372	20240702	123000	99133810	8670	8670	8670	8670	7
373	20240702	122900	99073120	8670	8670	8670	8670	0
374	20240702	122800	99073120	8670	8670	8670	8670	0
375	20240702	122700	99073120	8670	8670	8670	8670	39
376	20240702	122600	98734990	8660	8660	8660	8660	21
377	20240702	122500	98553130	8660	8660	8660	8660	0
378	20240702	122400	98553130	8660	8660	8660	8660	0
379	20240702	122300	98553130	8660	8660	8660	8660	0
380	20240702	122200	98553130	8660	8660	8660	8660	0
381	20240702	122100	98553130	8660	8660	8660	8660	0
382	20240702	122000	98553130	8660	8660	8660	8660	0
383	20240702	121900	98553130	8660	8660	8660	8660	0
384	20240702	121800	98553130	8660	8660	8660	8660	0
385	20240702	121700	98553130	8660	8660	8660	8660	0
386	20240702	121600	98553130	8660	8660	8660	8660	0
387	20240702	121500	98553130	8660	8660	8660	8660	0
388	20240702	121400	98553130	8660	8660	8660	8660	0
389	20240702	121300	98553130	8660	8660	8660	8660	0
390	20240702	121200	98553130	8660	8660	8660	8660	34
391	20240702	121100	98258690	8680	8680	8680	8680	0
392	20240702	121000	98258690	8680	8680	8680	8680	0
393	20240702	120900	98258690	8680	8680	8680	8680	0
394	20240702	120800	98258690	8680	8680	8680	8680	0
395	20240702	120700	98258690	8680	8680	8680	8680	0
396	20240702	120600	98258690	8680	8680	8680	8680	0
397	20240702	120500	98258690	8680	8680	8680	8680	0
398	20240702	120400	98258690	8680	8680	8680	8680	4
399	20240702	120300	98223970	8670	8670	8670	8670	0
400	20240702	120200	98223970	8670	8670	8670	8670	0
401	20240702	120100	98223970	8670	8670	8670	8670	0
402	20240702	120000	98223970	8670	8670	8670	8670	1
403	20240702	115900	98215300	8670	8670	8670	8670	0
404	20240702	115800	98215300	8670	8670	8670	8670	0
405	20240702	115700	98215300	8670	8670	8670	8670	0
406	20240702	115600	98215300	8670	8670	8670	8670	86
407	20240702	115500	97469680	8680	8680	8680	8680	0
408	20240702	115400	97469680	8680	8680	8680	8680	0
409	20240702	115300	97469680	8680	8680	8680	8680	0
410	20240702	115200	97469680	8680	8680	8680	8680	398
411	20240702	115100	94015040	8680	8660	8680	8660	435
412	20240702	115000	90246500	8650	8650	8650	8650	2
413	20240702	114900	90229200	8650	8650	8650	8650	0
414	20240702	114800	90229200	8650	8650	8650	8650	0
415	20240702	114700	90229200	8650	8650	8650	8650	0
416	20240702	114600	90229200	8650	8650	8650	8650	0
417	20240702	114500	90229200	8650	8650	8650	8650	0
418	20240702	114400	90229200	8650	8650	8650	8650	0
419	20240702	114300	90229200	8650	8650	8650	8650	0
420	20240702	114200	90229200	8650	8650	8650	8650	0
421	20240702	114100	90229200	8650	8650	8650	8650	100
422	20240702	114000	89364200	8650	8650	8650	8650	1
423	20240702	113900	89355550	8650	8650	8650	8650	0
424	20240702	113800	89355550	8650	8650	8650	8650	0
425	20240702	113700	89355550	8650	8650	8650	8650	0
426	20240702	113600	89355550	8650	8650	8650	8650	43
427	20240702	113500	88983600	8660	8660	8660	8660	2
428	20240702	113400	88966280	8650	8650	8650	8650	0
429	20240702	113300	88966280	8650	8650	8650	8650	10
430	20240702	113200	88879780	8660	8660	8660	8660	0
431	20240702	113100	88879780	8660	8660	8660	8660	0
432	20240702	113000	88879780	8660	8660	8660	8660	0
433	20240702	112900	88879780	8660	8660	8660	8660	1
434	20240702	112800	88871120	8640	8640	8640	8640	0
435	20240702	112700	88871120	8640	8640	8640	8640	0
436	20240702	112600	88871120	8640	8660	8660	8640	105
437	20240702	112500	87961920	8660	8660	8660	8660	201
438	20240702	112400	86221260	8660	8660	8660	8660	344
439	20240702	112300	83242220	8650	8650	8650	8650	0
440	20240702	112200	83242220	8650	8650	8650	8650	0
441	20240702	112100	83242220	8650	8650	8650	8650	0
442	20240702	112000	83242220	8650	8650	8650	8650	0
443	20240702	111900	83242220	8650	8650	8650	8650	0
444	20240702	111800	83242220	8650	8650	8650	8650	0
445	20240702	111700	83242220	8650	8650	8650	8650	0
446	20240702	111600	83242220	8650	8650	8650	8650	0
447	20240702	111500	83242220	8650	8650	8650	8650	0
448	20240702	111400	83242220	8650	8650	8650	8650	41
449	20240702	111300	82887570	8640	8640	8640	8640	0
450	20240702	111200	82887570	8640	8640	8640	8640	19
451	20240702	111100	82723410	8640	8640	8640	8640	0
452	20240702	111000	82723410	8640	8640	8640	8640	0
453	20240702	110900	82723410	8640	8640	8640	8640	0
454	20240702	110800	82723410	8640	8640	8640	8640	0
455	20240702	110700	82723410	8640	8640	8640	8640	0
456	20240702	110600	82723410	8640	8640	8640	8640	0
457	20240702	110500	82723410	8640	8640	8640	8640	0
458	20240702	110400	82723410	8640	8660	8660	8640	3463
459	20240702	110300	52784610	8680	8680	8680	8680	0
460	20240702	110200	52784610	8680	8680	8680	8680	0
461	20240702	110100	52784610	8680	8680	8680	8680	0
462	20240702	110000	52784610	8680	8680	8680	8680	0
463	20240702	105900	52784610	8680	8680	8680	8680	0
464	20240702	105800	52784610	8680	8680	8680	8680	0
465	20240702	105700	52784610	8680	8680	8680	8680	0
466	20240702	105600	52784610	8680	8680	8680	8680	0
467	20240702	105500	52784610	8680	8660	8680	8660	5
468	20240702	105400	52741230	8660	8660	8660	8660	0
469	20240702	105300	52741230	8660	8660	8660	8660	0
470	20240702	105200	52741230	8660	8660	8660	8660	0
471	20240702	105100	52741230	8660	8660	8660	8660	0
472	20240702	105000	52741230	8660	8660	8660	8660	0
473	20240702	104900	52741230	8660	8660	8660	8660	0
474	20240702	104800	52741230	8660	8660	8660	8660	0
475	20240702	104700	52741230	8660	8660	8660	8660	0
476	20240702	104600	52741230	8660	8660	8660	8660	0
477	20240702	104500	52741230	8660	8660	8660	8660	0
478	20240702	104400	52741230	8660	8660	8660	8660	0
479	20240702	104300	52741230	8660	8660	8660	8660	0
480	20240702	104200	52741230	8660	8660	8660	8660	0
481	20240702	104100	52741230	8660	8660	8660	8660	0
482	20240702	104000	52741230	8660	8660	8660	8660	0
483	20240702	103900	52741230	8660	8660	8660	8660	18
484	20240702	103800	52585350	8670	8670	8670	8670	0
485	20240702	103700	52585350	8670	8670	8670	8670	1
486	20240702	103600	52576680	8670	8670	8670	8670	0
487	20240702	103500	52576680	8670	8670	8670	8670	0
488	20240702	103400	52576680	8670	8670	8670	8670	0
489	20240702	103300	52576680	8670	8670	8670	8670	0
490	20240702	103200	52576680	8670	8680	8690	8670	301
491	20240702	103100	49965980	8690	8690	8690	8690	0
492	20240702	103000	49965980	8690	8690	8690	8690	0
493	20240702	102900	49965980	8690	8690	8690	8690	0
494	20240702	102800	49965980	8690	8710	8710	8690	152
495	20240702	102700	48642080	8730	8730	8730	8730	12
496	20240702	102600	48537320	8730	8730	8730	8730	0
497	20240702	102500	48537320	8730	8730	8730	8730	0
498	20240702	102400	48537320	8730	8730	8730	8730	0
499	20240702	102300	48537320	8730	8730	8730	8720	3
500	20240702	102200	48511140	8720	8720	8720	8720	100
501	20240702	102100	47639140	8720	8720	8720	8720	0
502	20240702	102000	47639140	8720	8720	8720	8720	0
503	20240702	101900	47639140	8720	8710	8720	8710	22
504	20240702	101800	47447510	8710	8710	8720	8710	112
505	20240702	101700	46471980	8710	8710	8710	8710	1
506	20240702	101600	46463270	8700	8700	8700	8700	49
507	20240702	101500	46036970	8700	8690	8700	8690	66
508	20240702	101400	45463100	8690	8690	8690	8690	0
509	20240702	101300	45463100	8690	8690	8690	8690	0
510	20240702	101200	45463100	8690	8690	8690	8690	0
511	20240702	101100	45463100	8690	8690	8690	8690	0
512	20240702	101000	45463100	8690	8690	8690	8690	3
513	20240702	100900	45437030	8690	8690	8690	8690	0
514	20240702	100800	45437030	8690	8690	8690	8690	0
515	20240702	100700	45437030	8690	8690	8690	8690	0
516	20240702	100600	45437030	8690	8690	8690	8690	0
517	20240702	100500	45437030	8690	8690	8690	8690	0
518	20240702	100400	45437030	8690	8690	8690	8690	0
519	20240702	100300	45437030	8690	8670	8690	8670	369
520	20240702	100200	42230960	8660	8650	8660	8650	130
521	20240702	100100	41105850	8650	8650	8650	8650	0
522	20240702	100000	41105850	8650	8650	8650	8650	0
523	20240702	095900	41105850	8650	8650	8650	8650	0
524	20240702	095800	41105850	8650	8650	8650	8650	0
525	20240702	095700	41105850	8650	8650	8650	8650	2
526	20240702	095600	41088550	8650	8650	8650	8650	80
527	20240702	095500	40396550	8660	8660	8660	8660	0
528	20240702	095400	40396550	8660	8660	8660	8660	0
529	20240702	095300	40396550	8660	8660	8660	8660	0
530	20240702	095200	40396550	8660	8660	8660	8660	0
531	20240702	095100	40396550	8660	8660	8660	8660	27
532	20240702	095000	40162730	8650	8650	8650	8650	157
533	20240702	094900	38804680	8680	8680	8680	8680	0
534	20240702	094800	38804680	8680	8680	8680	8680	0
535	20240702	094700	38804680	8680	8660	8680	8660	429
536	20240702	094600	35088130	8660	8660	8660	8660	0
537	20240702	094500	35088130	8660	8660	8660	8660	0
538	20240702	094400	35088130	8660	8660	8670	8650	1491
539	20240702	094300	22184470	8690	8690	8690	8690	0
540	20240702	094200	22184470	8690	8690	8690	8690	0
541	20240702	094100	22184470	8690	8670	8690	8660	876
542	20240702	094000	14591900	8690	8690	8690	8690	0
543	20240702	093900	14591900	8690	8690	8690	8690	0
544	20240702	093800	14591900	8690	8690	8690	8690	0
545	20240702	093700	14591900	8690	8690	8690	8690	1
546	20240702	093600	14583210	8680	8680	8680	8680	0
547	20240702	093500	14583210	8680	8680	8680	8680	0
548	20240702	093400	14583210	8680	8680	8680	8680	0
549	20240702	093300	14583210	8680	8680	8680	8680	56
550	20240702	093200	14097130	8670	8670	8670	8670	86
551	20240702	093100	13351510	8660	8660	8660	8660	0
552	20240702	093000	13351510	8660	8660	8660	8660	0
553	20240702	092900	13351510	8660	8660	8660	8660	0
554	20240702	092800	13351510	8660	8660	8660	8660	0
555	20240702	092700	13351510	8660	8670	8670	8660	20
556	20240702	092600	13178160	8650	8650	8650	8650	0
557	20240702	092500	13178160	8650	8650	8650	8650	0
558	20240702	092400	13178160	8650	8650	8650	8650	0
559	20240702	092300	13178160	8650	8650	8650	8650	0
560	20240702	092200	13178160	8650	8650	8650	8650	0
561	20240702	092100	13178160	8650	8650	8650	8650	0
562	20240702	092000	13178160	8650	8650	8650	8650	0
563	20240702	091900	13178160	8650	8650	8650	8650	0
564	20240702	091800	13178160	8650	8670	8670	8650	574
565	20240702	091700	8205270	8680	8680	8680	8680	0
566	20240702	091600	8205270	8680	8680	8680	8680	50
567	20240702	091500	7771270	8680	8680	8680	8680	0
568	20240702	091400	7771270	8680	8690	8690	8680	26
569	20240702	091300	7545490	8690	8690	8690	8690	0
570	20240702	091200	7545490	8690	8690	8690	8690	0
571	20240702	091100	7545490	8690	8690	8690	8690	0
572	20240702	091000	7545490	8690	8680	8690	8680	152
573	20240702	090900	6225890	8710	8710	8710	8710	0
574	20240702	090800	6225890	8710	8710	8710	8710	0
575	20240702	090700	6225890	8710	8710	8710	8710	275
576	20240702	090600	3830640	8710	8710	8710	8710	328
577	20240702	090500	973760	8700	8700	8700	8690	83
578	20240702	090400	252300	8700	8700	8700	8700	0
579	20240702	090300	252300	8700	8700	8700	8700	0
580	20240702	090200	252300	8700	8700	8700	8700	0
581	20240702	090100	252300	8700	8700	8700	8700	0
582	20240702	090000	252300	8700	8700	8700	8700	29