KissMeData/003850/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	184200	1112424060	9700	9700	9700	9700	4195
3	20240702	184100	1112424060	9700	9700	9700	9700	0
4	20240702	184000	1112424060	9700	9700	9700	9700	0
5	20240702	183900	1112424060	9700	9700	9700	9700	0
6	20240702	183800	1112424060	9700	9700	9700	9700	0
7	20240702	183700	1112424060	9700	9700	9700	9700	0
8	20240702	183600	1112424060	9700	9700	9700	9700	0
9	20240702	183500	1112424060	9700	9700	9700	9700	0
10	20240702	183400	1112424060	9700	9700	9700	9700	0
11	20240702	183300	1112424060	9700	9700	9700	9700	0
12	20240702	183200	1112424060	9700	9700	9700	9700	0
13	20240702	183100	1112424060	9700	9700	9700	9700	0
14	20240702	183000	1112424060	9700	9700	9700	9700	0
15	20240702	182900	1112424060	9700	9700	9700	9700	0
16	20240702	182800	1112424060	9700	9700	9700	9700	0
17	20240702	182700	1112424060	9700	9700	9700	9700	0
18	20240702	182600	1112424060	9700	9700	9700	9700	0
19	20240702	182500	1112424060	9700	9700	9700	9700	0
20	20240702	182400	1112424060	9700	9700	9700	9700	0
21	20240702	182300	1112424060	9700	9700	9700	9700	0
22	20240702	182200	1112424060	9700	9700	9700	9700	0
23	20240702	182100	1112424060	9700	9700	9700	9700	0
24	20240702	182000	1112424060	9700	9700	9700	9700	0
25	20240702	181900	1112424060	9700	9700	9700	9700	0
26	20240702	181800	1112424060	9700	9700	9700	9700	0
27	20240702	181700	1112424060	9700	9700	9700	9700	0
28	20240702	181600	1112424060	9700	9700	9700	9700	0
29	20240702	181500	1112424060	9700	9700	9700	9700	0
30	20240702	181400	1112424060	9700	9700	9700	9700	0
31	20240702	181300	1112424060	9700	9700	9700	9700	0
32	20240702	181200	1112424060	9700	9700	9700	9700	4195
33	20240702	181100	1112424060	9700	9700	9700	9700	0
34	20240702	181000	1112424060	9700	9700	9700	9700	0
35	20240702	180900	1112424060	9700	9700	9700	9700	0
36	20240702	180800	1112424060	9700	9700	9700	9700	0
37	20240702	180700	1112424060	9700	9700	9700	9700	0
38	20240702	180600	1112424060	9700	9700	9700	9700	0
39	20240702	180500	1112424060	9700	9700	9700	9700	0
40	20240702	180400	1112424060	9700	9700	9700	9700	0
41	20240702	180300	1112424060	9700	9700	9700	9700	0
42	20240702	180200	1112424060	9700	9700	9700	9700	0
43	20240702	180100	1112424060	9700	9700	9700	9700	0
44	20240702	180000	1112424060	9700	9700	9700	9700	0
45	20240702	175900	1112424060	9700	9700	9700	9700	0
46	20240702	175800	1112424060	9700	9700	9700	9700	0
47	20240702	175700	1112424060	9700	9700	9700	9700	0
48	20240702	175600	1112424060	9700	9700	9700	9700	0
49	20240702	175500	1112424060	9700	9700	9700	9700	0
50	20240702	175400	1112424060	9700	9700	9700	9700	0
51	20240702	175300	1112424060	9700	9700	9700	9700	0
52	20240702	175200	1112424060	9700	9700	9700	9700	0
53	20240702	175100	1112424060	9700	9700	9700	9700	0
54	20240702	175000	1112424060	9700	9700	9700	9700	0
55	20240702	174900	1112424060	9700	9700	9700	9700	0
56	20240702	174800	1112424060	9700	9700	9700	9700	0
57	20240702	174700	1112424060	9700	9700	9700	9700	0
58	20240702	174600	1112424060	9700	9700	9700	9700	0
59	20240702	174500	1112424060	9700	9700	9700	9700	0
60	20240702	174400	1112424060	9700	9700	9700	9700	0
61	20240702	174300	1112424060	9700	9700	9700	9700	0
62	20240702	174200	1112424060	9700	9700	9700	9700	4195
63	20240702	174100	1112424060	9700	9700	9700	9700	0
64	20240702	174000	1112424060	9700	9700	9700	9700	0
65	20240702	173900	1112424060	9700	9700	9700	9700	0
66	20240702	173800	1112424060	9700	9700	9700	9700	0
67	20240702	173700	1112424060	9700	9700	9700	9700	0
68	20240702	173600	1112424060	9700	9700	9700	9700	0
69	20240702	173500	1112424060	9700	9700	9700	9700	0
70	20240702	173400	1112424060	9700	9700	9700	9700	0
71	20240702	173300	1112424060	9700	9700	9700	9700	0
72	20240702	173200	1112424060	9700	9700	9700	9700	0
73	20240702	173100	1112424060	9700	9700	9700	9700	0
74	20240702	173000	1112424060	9700	9700	9700	9700	0
75	20240702	172900	1112424060	9700	9700	9700	9700	0
76	20240702	172800	1112424060	9700	9700	9700	9700	0
77	20240702	172700	1112424060	9700	9700	9700	9700	0
78	20240702	172600	1112424060	9700	9700	9700	9700	0
79	20240702	172500	1112424060	9700	9700	9700	9700	0
80	20240702	172400	1112424060	9700	9700	9700	9700	0
81	20240702	172300	1112424060	9700	9700	9700	9700	0
82	20240702	172200	1112424060	9700	9700	9700	9700	0
83	20240702	172100	1112424060	9700	9700	9700	9700	0
84	20240702	172000	1112424060	9700	9700	9700	9700	0
85	20240702	171900	1112424060	9700	9700	9700	9700	0
86	20240702	171800	1112424060	9700	9700	9700	9700	0
87	20240702	171700	1112424060	9700	9700	9700	9700	0
88	20240702	171600	1112424060	9700	9700	9700	9700	0
89	20240702	171500	1112424060	9700	9700	9700	9700	0
90	20240702	171400	1112424060	9700	9700	9700	9700	0
91	20240702	171300	1112424060	9700	9700	9700	9700	0
92	20240702	171200	1112424060	9700	9700	9700	9700	4195
93	20240702	171100	1112424060	9700	9700	9700	9700	0
94	20240702	171000	1112424060	9700	9700	9700	9700	0
95	20240702	170900	1112424060	9700	9700	9700	9700	0
96	20240702	170800	1112424060	9700	9700	9700	9700	0
97	20240702	170700	1112424060	9700	9700	9700	9700	0
98	20240702	170600	1112424060	9700	9700	9700	9700	0
99	20240702	170500	1112424060	9700	9700	9700	9700	0
100	20240702	170400	1112424060	9700	9700	9700	9700	0
101	20240702	170300	1112424060	9700	9700	9700	9700	0
102	20240702	170200	1112424060	9700	9700	9700	9700	0
103	20240702	170100	1112424060	9700	9700	9700	9700	0
104	20240702	170000	1112424060	9700	9700	9700	9700	0
105	20240702	165900	1112424060	9700	9700	9700	9700	0
106	20240702	165800	1112424060	9700	9700	9700	9700	0
107	20240702	165700	1112424060	9700	9700	9700	9700	0
108	20240702	165600	1112424060	9700	9700	9700	9700	0
109	20240702	165500	1112424060	9700	9700	9700	9700	0
110	20240702	165400	1112424060	9700	9700	9700	9700	0
111	20240702	165300	1112424060	9700	9700	9700	9700	0
112	20240702	165200	1112424060	9700	9700	9700	9700	0
113	20240702	165100	1112424060	9700	9700	9700	9700	0
114	20240702	165000	1112424060	9700	9700	9700	9700	0
115	20240702	164900	1112424060	9700	9700	9700	9700	0
116	20240702	164800	1112424060	9700	9700	9700	9700	0
117	20240702	164700	1112424060	9700	9700	9700	9700	0
118	20240702	164600	1112424060	9700	9700	9700	9700	0
119	20240702	164500	1112424060	9700	9700	9700	9700	0
120	20240702	164400	1112424060	9700	9700	9700	9700	0
121	20240702	164300	1112424060	9700	9700	9700	9700	0
122	20240702	164200	1112424060	9700	9700	9700	9700	4195
123	20240702	164100	1112424060	9700	9700	9700	9700	0
124	20240702	164000	1112424060	9700	9700	9700	9700	0
125	20240702	163900	1112424060	9700	9700	9700	9700	0
126	20240702	163800	1112424060	9700	9700	9700	9700	0
127	20240702	163700	1112424060	9700	9700	9700	9700	0
128	20240702	163600	1112424060	9700	9700	9700	9700	0
129	20240702	163500	1112424060	9700	9700	9700	9700	0
130	20240702	163400	1112424060	9700	9700	9700	9700	0
131	20240702	163300	1112424060	9700	9700	9700	9700	0
132	20240702	163200	1112424060	9700	9700	9700	9700	0
133	20240702	163100	1112424060	9700	9700	9700	9700	0
134	20240702	163000	1112424060	9700	9700	9700	9700	0
135	20240702	162900	1112424060	9700	9700	9700	9700	0
136	20240702	162800	1112424060	9700	9700	9700	9700	0
137	20240702	162700	1112424060	9700	9700	9700	9700	0
138	20240702	162600	1112424060	9700	9700	9700	9700	0
139	20240702	162500	1112424060	9700	9700	9700	9700	0
140	20240702	162400	1112424060	9700	9700	9700	9700	0
141	20240702	162300	1112424060	9700	9700	9700	9700	0
142	20240702	162200	1112424060	9700	9700	9700	9700	0
143	20240702	162100	1112424060	9700	9700	9700	9700	0
144	20240702	162000	1112424060	9700	9700	9700	9700	0
145	20240702	161900	1112424060	9700	9700	9700	9700	0
146	20240702	161800	1112424060	9700	9700	9700	9700	0
147	20240702	161700	1112424060	9700	9700	9700	9700	0
148	20240702	161600	1112424060	9700	9700	9700	9700	0
149	20240702	161500	1112424060	9700	9700	9700	9700	0
150	20240702	161400	1112424060	9700	9700	9700	9700	0
151	20240702	161300	1112424060	9700	9700	9700	9700	0
152	20240702	161200	1112424060	9700	9700	9700	9700	4195
153	20240702	161100	1112424060	9700	9700	9700	9700	0
154	20240702	161000	1112424060	9700	9700	9700	9700	0
155	20240702	160900	1112424060	9700	9700	9700	9700	0
156	20240702	160800	1112424060	9700	9700	9700	9700	0
157	20240702	160700	1112424060	9700	9700	9700	9700	0
158	20240702	160600	1112424060	9700	9700	9700	9700	0
159	20240702	160500	1112424060	9700	9700	9700	9700	0
160	20240702	160400	1112424060	9700	9700	9700	9700	0
161	20240702	160300	1112424060	9700	9700	9700	9700	0
162	20240702	160200	1112424060	9700	9700	9700	9700	0
163	20240702	160100	1112424060	9700	9700	9700	9700	0
164	20240702	160000	1112424060	9700	9700	9700	9700	0
165	20240702	155900	1112424060	9700	9700	9700	9700	0
166	20240702	155800	1112424060	9700	9700	9700	9700	0
167	20240702	155700	1112424060	9700	9700	9700	9700	0
168	20240702	155600	1112424060	9700	9700	9700	9700	0
169	20240702	155500	1112424060	9700	9700	9700	9700	0
170	20240702	155400	1112424060	9700	9700	9700	9700	0
171	20240702	155300	1112424060	9700	9700	9700	9700	0
172	20240702	155200	1112424060	9700	9700	9700	9700	0
173	20240702	155100	1112424060	9700	9700	9700	9700	0
174	20240702	155000	1112424060	9700	9700	9700	9700	0
175	20240702	154900	1112424060	9700	9700	9700	9700	0
176	20240702	154800	1112424060	9700	9700	9700	9700	0
177	20240702	154700	1112424060	9700	9700	9700	9700	0
178	20240702	154600	1112424060	9700	9700	9700	9700	0
179	20240702	154500	1112424060	9700	9700	9700	9700	0
180	20240702	154400	1112424060	9700	9700	9700	9700	0
181	20240702	154300	1112424060	9700	9700	9700	9700	0
182	20240702	154200	1112424060	9700	9700	9700	9700	4195
183	20240702	154100	1112424060	9700	9700	9700	9700	0
184	20240702	154000	1112424060	9700	9700	9700	9700	0
185	20240702	153900	1112424060	9700	9700	9700	9700	0
186	20240702	153800	1112424060	9700	9700	9700	9700	0
187	20240702	153700	1112424060	9700	9700	9700	9700	0
188	20240702	153600	1112424060	9700	9700	9700	9700	0
189	20240702	153500	1112424060	9700	9700	9700	9700	0
190	20240702	153400	1112424060	9700	9700	9700	9700	0
191	20240702	153300	1112424060	9700	9700	9700	9700	0
192	20240702	153200	1112424060	9700	9700	9700	9700	0
193	20240702	153100	1112424060	9700	9700	9700	9700	0
194	20240702	153000	1112424060	9700	9700	9700	9700	4195
195	20240702	152900	1071732560	9780	9780	9780	9780	0
196	20240702	152800	1071732560	9780	9780	9780	9780	0
197	20240702	152700	1071732560	9780	9780	9780	9780	0
198	20240702	152600	1071732560	9780	9780	9780	9780	0
199	20240702	152500	1071732560	9780	9780	9780	9780	0
200	20240702	152400	1071732560	9780	9780	9780	9780	0
201	20240702	152300	1071732560	9780	9780	9780	9780	0
202	20240702	152200	1071732560	9780	9780	9780	9780	0
203	20240702	152100	1071732560	9780	9780	9780	9780	0
204	20240702	152000	1071732560	9780	9780	9780	9780	0
205	20240702	151900	1071732560	9780	9770	9780	9770	401
206	20240702	151800	1067814210	9780	9770	9780	9770	264
207	20240702	151700	1065234760	9770	9770	9770	9770	253
208	20240702	151600	1062762950	9780	9770	9780	9770	187
209	20240702	151500	1060935590	9770	9770	9770	9770	487
210	20240702	151400	1056177600	9770	9780	9780	9770	340
211	20240702	151300	1052852610	9780	9780	9780	9780	278
212	20240702	151200	1050133770	9780	9780	9780	9780	595
213	20240702	151100	1044314670	9780	9780	9780	9780	267
214	20240702	151000	1041703410	9780	9790	9790	9780	436
215	20240702	150900	1037439310	9780	9780	9780	9780	0
216	20240702	150800	1037439310	9780	9770	9780	9770	120
217	20240702	150700	1036265930	9770	9780	9780	9770	152
218	20240702	150600	1034779600	9770	9780	9780	9770	60
219	20240702	150500	1034193250	9780	9760	9780	9760	844
220	20240702	150400	1025952590	9760	9770	9770	9760	49
221	20240702	150300	1025474320	9770	9760	9770	9760	175
222	20240702	150200	1023764790	9760	9760	9760	9760	165
223	20240702	150100	1022154390	9760	9760	9760	9760	0
224	20240702	150000	1022154390	9760	9770	9770	9760	507
225	20240702	145900	1017202530	9770	9770	9780	9770	2223
226	20240702	145800	995473360	9770	9780	9780	9770	767
227	20240702	145700	987972560	9780	9790	9790	9780	358
228	20240702	145600	984470900	9790	9800	9800	9790	1602
229	20240702	145500	968784320	9790	9790	9790	9790	342
230	20240702	145400	965436140	9790	9800	9800	9790	927
231	20240702	145300	956353140	9800	9800	9800	9800	7
232	20240702	145200	956284540	9800	9800	9800	9800	147
233	20240702	145100	954843940	9810	9810	9810	9810	1802
234	20240702	145000	937166320	9800	9800	9800	9800	144
235	20240702	144900	935755120	9800	9810	9810	9800	1286
236	20240702	144800	923152280	9810	9780	9810	9780	1110
237	20240702	144700	912282010	9780	9780	9780	9780	25
238	20240702	144600	912037510	9770	9770	9770	9770	0
239	20240702	144500	912037510	9770	9770	9770	9770	100
240	20240702	144400	911060510	9770	9770	9770	9770	99
241	20240702	144300	910093280	9780	9780	9780	9780	1130
242	20240702	144200	899041880	9790	9790	9790	9790	18
243	20240702	144100	898865660	9790	9780	9790	9780	403
244	20240702	144000	894922310	9780	9770	9780	9770	781
245	20240702	143900	887286940	9770	9770	9770	9770	325
246	20240702	143800	884111690	9770	9770	9770	9760	14
247	20240702	143700	883974980	9770	9770	9770	9760	92
248	20240702	143600	883076200	9760	9760	9760	9760	0
249	20240702	143500	883076200	9760	9760	9760	9760	177
250	20240702	143400	881348680	9750	9750	9750	9750	1
251	20240702	143300	881338930	9750	9750	9750	9750	100
252	20240702	143200	880363930	9750	9730	9750	9730	1317
253	20240702	143100	867539000	9720	9720	9720	9720	0
254	20240702	143000	867539000	9720	9720	9720	9720	2
255	20240702	142900	867519560	9710	9710	9710	9710	4
256	20240702	142800	867480720	9730	9720	9730	9720	157
257	20240702	142700	865954490	9720	9710	9720	9710	86
258	20240702	142600	865118870	9710	9720	9720	9710	31
259	20240702	142500	864817770	9720	9720	9720	9720	106
260	20240702	142400	863787450	9710	9710	9710	9710	0
261	20240702	142300	863787450	9710	9710	9710	9710	105
262	20240702	142200	862767900	9700	9680	9700	9680	2168
263	20240702	142100	841758470	9680	9680	9680	9680	0
264	20240702	142000	841758470	9680	9680	9680	9680	1
265	20240702	141900	841748790	9680	9670	9680	9670	1063
266	20240702	141800	831459010	9670	9670	9670	9670	0
267	20240702	141700	831459010	9670	9670	9670	9670	224
268	20240702	141600	829292930	9660	9660	9660	9660	39
269	20240702	141500	828916190	9660	9660	9660	9660	15
270	20240702	141400	828771290	9660	9670	9670	9660	37
271	20240702	141300	828413860	9660	9660	9660	9660	36
272	20240702	141200	828066100	9660	9660	9660	9660	87
273	20240702	141100	827225680	9660	9660	9660	9660	0
274	20240702	141000	827225680	9660	9670	9670	9660	58
275	20240702	140900	826665390	9660	9660	9660	9660	100
276	20240702	140800	825699390	9660	9660	9660	9660	12
277	20240702	140700	825583470	9670	9670	9670	9670	73
278	20240702	140600	824877560	9660	9660	9660	9660	127
279	20240702	140500	823650740	9660	9660	9660	9660	5
280	20240702	140400	823602440	9660	9650	9660	9650	1269
281	20240702	140300	811344360	9650	9650	9650	9650	1536
282	20240702	140200	796521960	9640	9650	9650	9640	849
283	20240702	140100	788335120	9660	9670	9670	9660	3159
284	20240702	140000	757812110	9670	9670	9670	9670	41
285	20240702	135900	757415640	9670	9680	9680	9670	37
286	20240702	135800	757057830	9680	9680	9680	9680	2
287	20240702	135700	757038470	9680	9680	9680	9680	0
288	20240702	135600	757038470	9680	9680	9680	9680	52
289	20240702	135500	756535110	9680	9680	9680	9680	2
290	20240702	135400	756515750	9680	9680	9680	9680	5
291	20240702	135300	756467350	9670	9680	9680	9670	2009
292	20240702	135200	737037450	9680	9680	9680	9680	2
293	20240702	135100	737018090	9680	9680	9680	9680	381
294	20240702	135000	733330010	9680	9690	9690	9680	3
295	20240702	134900	733300950	9690	9690	9690	9690	3
296	20240702	134800	733271880	9690	9690	9690	9690	5
297	20240702	134700	733223430	9680	9680	9680	9680	0
298	20240702	134600	733223430	9680	9680	9680	9680	0
299	20240702	134500	733223430	9680	9670	9680	9670	1026
300	20240702	134400	723295270	9660	9660	9660	9660	225
301	20240702	134300	721121770	9650	9650	9650	9650	38
302	20240702	134200	720755070	9650	9650	9650	9650	542
303	20240702	134100	715524770	9650	9650	9660	9650	1201
304	20240702	134000	703935110	9650	9660	9660	9650	96
305	20240702	133900	703008640	9650	9650	9650	9650	38
306	20240702	133800	702641940	9650	9650	9650	9650	100
307	20240702	133700	701676940	9660	9660	9660	9660	5
308	20240702	133600	701628640	9650	9650	9650	9650	35
309	20240702	133500	701290890	9650	9650	9650	9650	39
310	20240702	133400	700914540	9650	9650	9650	9650	149
311	20240702	133300	699476690	9660	9660	9660	9660	0
312	20240702	133200	699476690	9660	9660	9660	9660	0
313	20240702	133100	699476690	9660	9660	9660	9660	2700
314	20240702	133000	673394690	9670	9670	9670	9660	1866
315	20240702	132900	655367650	9670	9660	9670	9660	424
316	20240702	132800	651267910	9660	9660	9660	9660	36
317	20240702	132700	650920150	9660	9660	9660	9660	36
318	20240702	132600	650572390	9660	9660	9660	9660	336
319	20240702	132500	647326630	9660	9660	9660	9660	38
320	20240702	132400	646959550	9660	9660	9660	9660	40
321	20240702	132300	646573150	9660	9660	9660	9660	75
322	20240702	132200	645848650	9670	9670	9670	9670	63
323	20240702	132100	645239440	9670	9670	9670	9670	200
324	20240702	132000	643305440	9670	9670	9670	9670	440
325	20240702	131900	639050640	9670	9670	9670	9670	74
326	20240702	131800	638335060	9670	9660	9670	9660	348
327	20240702	131700	634970270	9660	9660	9660	9660	0
328	20240702	131600	634970270	9660	9670	9670	9660	46
329	20240702	131500	634525800	9660	9660	9660	9660	39
330	20240702	131400	634149060	9660	9660	9660	9660	106
331	20240702	131300	633125100	9660	9660	9660	9660	0
332	20240702	131200	633125100	9660	9660	9660	9660	0
333	20240702	131100	633125100	9660	9680	9680	9660	40
334	20240702	131000	632737920	9670	9670	9670	9670	1
335	20240702	130900	632728250	9680	9680	9680	9680	1
336	20240702	130800	632718570	9680	9680	9680	9680	3
337	20240702	130700	632689530	9670	9670	9670	9670	210
338	20240702	130600	630658830	9670	9670	9670	9670	0
339	20240702	130500	630658830	9670	9670	9670	9670	116
340	20240702	130400	629537110	9650	9650	9650	9650	50
341	20240702	130300	629054610	9650	9650	9650	9650	35
342	20240702	130200	628716860	9650	9650	9650	9650	431
343	20240702	130100	624557710	9650	9660	9660	9650	42
344	20240702	130000	624152400	9650	9650	9650	9650	42
345	20240702	125900	623747100	9670	9670	9670	9660	1544
346	20240702	125800	608825590	9670	9670	9670	9670	39
347	20240702	125700	608448460	9670	9670	9670	9670	40
348	20240702	125600	608061660	9670	9670	9670	9670	0
349	20240702	125500	608061660	9670	9690	9690	9670	45
350	20240702	125400	607626420	9690	9690	9690	9690	107
351	20240702	125300	606589590	9690	9690	9690	9690	5
352	20240702	125200	606541140	9690	9690	9690	9690	0
353	20240702	125100	606541140	9690	9690	9690	9690	0
354	20240702	125000	606541140	9690	9680	9690	9680	36
355	20240702	124900	606192310	9680	9680	9680	9680	0
356	20240702	124800	606192310	9680	9670	9680	9670	634
357	20240702	124700	600055590	9680	9680	9680	9680	102
358	20240702	124600	599068230	9670	9680	9680	9670	49
359	20240702	124500	598594280	9670	9670	9670	9670	102
360	20240702	124400	597607940	9670	9670	9670	9670	0
361	20240702	124300	597607940	9670	9670	9670	9670	37
362	20240702	124200	597250150	9670	9670	9670	9670	36
363	20240702	124100	596902030	9670	9670	9670	9670	34
364	20240702	124000	596573250	9670	9670	9670	9670	34
365	20240702	123900	596244470	9670	9670	9670	9670	0
366	20240702	123800	596244470	9670	9670	9670	9670	37
367	20240702	123700	595886680	9670	9670	9670	9670	35
368	20240702	123600	595548230	9670	9670	9670	9670	300
369	20240702	123500	592647230	9670	9670	9670	9670	39
370	20240702	123400	592270100	9670	9670	9670	9670	624
371	20240702	123300	586236020	9670	9670	9670	9670	0
372	20240702	123200	586236020	9670	9670	9670	9670	35
373	20240702	123100	585897570	9670	9670	9670	9670	0
374	20240702	123000	585897570	9670	9680	9680	9670	238
375	20240702	122900	583594110	9680	9670	9680	9670	78
376	20240702	122800	582839470	9680	9680	9680	9680	100
377	20240702	122700	581871470	9670	9670	9670	9670	35
378	20240702	122600	581533020	9670	9670	9670	9670	51
379	20240702	122500	581039850	9670	9670	9670	9670	0
380	20240702	122400	581039850	9670	9670	9670	9670	86
381	20240702	122300	580208230	9660	9660	9660	9660	39
382	20240702	122200	579831490	9680	9680	9680	9680	1
383	20240702	122100	579821810	9670	9670	9670	9670	42
384	20240702	122000	579415670	9670	9670	9670	9670	100
385	20240702	121900	578448670	9670	9680	9680	9670	39
386	20240702	121800	578071530	9670	9670	9670	9670	41
387	20240702	121700	577675060	9670	9670	9670	9670	100
388	20240702	121600	576708060	9670	9670	9670	9670	40
389	20240702	121500	576321260	9670	9670	9670	9670	0
390	20240702	121400	576321260	9670	9670	9670	9670	40
391	20240702	121300	575934460	9680	9670	9680	9660	74
392	20240702	121200	575218870	9660	9660	9660	9660	0
393	20240702	121100	575218870	9660	9670	9670	9660	40
394	20240702	121000	574832420	9680	9680	9680	9680	10
395	20240702	120900	574735620	9660	9660	9660	9660	41
396	20240702	120800	574339560	9680	9680	9680	9680	0
397	20240702	120700	574339560	9680	9680	9680	9680	1
398	20240702	120600	574329880	9650	9650	9650	9650	0
399	20240702	120500	574329880	9650	9650	9650	9650	0
400	20240702	120400	574329880	9650	9680	9680	9650	491
401	20240702	120300	569591230	9670	9670	9670	9670	0
402	20240702	120200	569591230	9670	9670	9670	9670	0
403	20240702	120100	569591230	9670	9670	9670	9670	449
404	20240702	120000	565249400	9670	9660	9670	9660	1203
405	20240702	115900	553623230	9650	9660	9660	9650	66
406	20240702	115800	552986070	9660	9660	9660	9660	441
407	20240702	115700	548726010	9650	9650	9650	9650	0
408	20240702	115600	548726010	9650	9650	9650	9650	36
409	20240702	115500	548378610	9650	9650	9650	9650	38
410	20240702	115400	548011910	9660	9660	9660	9660	10
411	20240702	115300	547915310	9650	9650	9650	9650	258
412	20240702	115200	545425610	9650	9660	9660	9650	7
413	20240702	115100	545358000	9670	9670	9670	9670	0
414	20240702	115000	545358000	9670	9670	9670	9670	1
415	20240702	114900	545348330	9640	9640	9640	9640	0
416	20240702	114800	545348330	9640	9640	9640	9640	0
417	20240702	114700	545348330	9640	9640	9640	9630	3433
418	20240702	114600	512271720	9640	9660	9660	9640	39
419	20240702	114500	511895660	9660	9660	9660	9660	500
420	20240702	114400	507065660	9660	9660	9660	9660	0
421	20240702	114300	507065660	9660	9660	9660	9660	0
422	20240702	114200	507065660	9660	9660	9660	9660	0
423	20240702	114100	507065660	9660	9660	9660	9660	0
424	20240702	114000	507065660	9660	9660	9660	9660	0
425	20240702	113900	507065660	9660	9630	9670	9630	1786
426	20240702	113800	489832040	9670	9650	9670	9610	5188
427	20240702	113700	439913450	9650	9650	9650	9650	0
428	20240702	113600	439913450	9650	9650	9650	9650	44
429	20240702	113500	439488850	9650	9650	9650	9650	0
430	20240702	113400	439488850	9650	9650	9650	9650	21
431	20240702	113300	439286200	9650	9650	9650	9650	300
432	20240702	113200	436391200	9650	9650	9650	9650	37
433	20240702	113100	436034150	9640	9640	9640	9640	1
434	20240702	113000	436024510	9630	9620	9630	9620	1182
435	20240702	112900	424650720	9620	9610	9620	9610	2
436	20240702	112800	424631490	9620	9620	9620	9620	0
437	20240702	112700	424631490	9620	9620	9620	9620	107
438	20240702	112600	423602150	9620	9620	9620	9620	3
439	20240702	112500	423573290	9620	9610	9620	9610	465
440	20240702	112400	419102130	9610	9610	9610	9610	146
441	20240702	112300	417699070	9610	9630	9630	9610	818
442	20240702	112200	409829320	9630	9630	9630	9630	12
443	20240702	112100	409713760	9640	9640	9640	9640	58
444	20240702	112000	409154640	9650	9650	9650	9650	0
445	20240702	111900	409154640	9650	9650	9650	9650	2
446	20240702	111800	409135340	9640	9640	9640	9640	40
447	20240702	111700	408749740	9640	9640	9640	9640	0
448	20240702	111600	408749740	9640	9640	9640	9640	3
449	20240702	111500	408720820	9640	9650	9650	9640	251
450	20240702	111400	406301070	9650	9650	9650	9650	0
451	20240702	111300	406301070	9650	9650	9660	9650	469
452	20240702	111200	401774560	9640	9630	9640	9630	47
453	20240702	111100	401321840	9630	9630	9630	9630	41
454	20240702	111000	400927010	9640	9640	9640	9640	20
455	20240702	110900	400734210	9640	9640	9640	9640	39
456	20240702	110800	400358250	9640	9640	9640	9640	38
457	20240702	110700	399991930	9650	9660	9660	9650	20
458	20240702	110600	399798830	9640	9650	9650	9640	40
459	20240702	110500	399413190	9650	9650	9650	9650	31
460	20240702	110400	399114040	9660	9660	9660	9660	0
461	20240702	110300	399114040	9660	9660	9660	9660	6
462	20240702	110200	399056080	9640	9630	9640	9620	652
463	20240702	110100	392776470	9610	9610	9610	9610	38
464	20240702	110000	392411290	9610	9610	9610	9610	140
465	20240702	105900	391065890	9610	9610	9610	9610	714
466	20240702	105800	384204350	9610	9610	9610	9610	35
467	20240702	105700	383868000	9600	9600	9600	9600	41
468	20240702	105600	383474400	9640	9600	9640	9600	1042
469	20240702	105500	373471160	9600	9620	9620	9600	502
470	20240702	105400	368646950	9620	9630	9630	9620	95
471	20240702	105300	367732520	9640	9650	9650	9640	87
472	20240702	105200	366893680	9650	9650	9650	9650	37
473	20240702	105100	366536630	9670	9670	9670	9670	31
474	20240702	105000	366236860	9670	9670	9670	9670	1663
475	20240702	104900	350155650	9670	9670	9670	9630	1797
476	20240702	104800	332783540	9630	9670	9670	9630	1429
477	20240702	104700	318970010	9670	9670	9670	9670	0
478	20240702	104600	318970010	9670	9660	9670	9650	1205
479	20240702	104500	307321850	9650	9660	9660	9650	177
480	20240702	104400	305612760	9660	9650	9660	9650	300
481	20240702	104300	302716760	9660	9660	9660	9660	0
482	20240702	104200	302716760	9660	9670	9670	9660	97
483	20240702	104100	301779620	9660	9660	9660	9660	12
484	20240702	104000	301663700	9670	9670	9670	9670	0
485	20240702	103900	301663700	9670	9670	9670	9670	6
486	20240702	103800	301605680	9670	9670	9670	9670	62
487	20240702	103700	301006140	9680	9670	9680	9670	205
488	20240702	103600	299023740	9680	9670	9680	9670	365
489	20240702	103500	295494180	9670	9670	9670	9670	50
490	20240702	103400	295010680	9670	9670	9670	9670	0
491	20240702	103300	295010680	9670	9670	9670	9670	61
492	20240702	103200	294420810	9660	9650	9660	9650	120
493	20240702	103100	293262080	9640	9640	9640	9640	69
494	20240702	103000	292596920	9640	9640	9640	9640	42
495	20240702	102900	292192040	9620	9620	9620	9620	175
496	20240702	102800	290508540	9610	9620	9620	9610	15
497	20240702	102700	290364360	9620	9620	9620	9610	157
498	20240702	102600	288854370	9620	9620	9620	9610	80
499	20240702	102500	288085150	9610	9610	9610	9610	38
500	20240702	102400	287719970	9610	9610	9610	9610	38
501	20240702	102300	287354790	9610	9610	9610	9610	53
502	20240702	102200	286845460	9600	9600	9600	9600	76
503	20240702	102100	286115860	9600	9600	9600	9600	165
504	20240702	102000	284531860	9600	9600	9600	9600	35
505	20240702	101900	284195860	9600	9600	9600	9600	37
506	20240702	101800	283840660	9610	9610	9610	9600	90
507	20240702	101700	282976030	9600	9600	9600	9600	73
508	20240702	101600	282275230	9600	9600	9600	9600	115
509	20240702	101500	281171230	9600	9600	9600	9600	39
510	20240702	101400	280796830	9600	9620	9620	9600	44
511	20240702	101300	280374370	9600	9600	9600	9600	42
512	20240702	101200	279971170	9600	9600	9620	9600	161
513	20240702	101100	278425500	9600	9600	9600	9600	1012
514	20240702	101000	268710300	9620	9620	9620	9600	64
515	20240702	100900	268095400	9600	9620	9620	9600	76
516	20240702	100800	267365370	9610	9610	9610	9610	50
517	20240702	100700	266884870	9610	9600	9620	9600	1195
518	20240702	100600	255411170	9600	9600	9600	9600	357
519	20240702	100500	251983970	9600	9590	9600	9590	133
520	20240702	100400	250707570	9590	9590	9590	9590	36
521	20240702	100300	250362330	9600	9600	9600	9590	44
522	20240702	100200	249940300	9590	9600	9600	9590	2358
523	20240702	100100	227304020	9600	9600	9600	9600	557
524	20240702	100000	221956820	9610	9630	9630	9610	28
525	20240702	095900	221687720	9610	9610	9610	9610	39
526	20240702	095800	221312930	9610	9610	9610	9610	40
527	20240702	095700	220928530	9610	9620	9620	9610	61
528	20240702	095600	220342090	9620	9610	9620	9610	317
529	20240702	095500	217292980	9600	9600	9600	9600	10
530	20240702	095400	217196980	9610	9610	9610	9610	100
531	20240702	095300	216235980	9610	9600	9620	9600	60
532	20240702	095200	215659880	9600	9600	9600	9600	38
533	20240702	095100	215295080	9610	9610	9610	9610	653
534	20240702	095000	209019750	9610	9630	9630	9610	147
535	20240702	094900	207605630	9630	9620	9630	9620	613
536	20240702	094800	201707570	9620	9620	9620	9620	36
537	20240702	094700	201361250	9610	9620	9630	9610	63
538	20240702	094600	200755530	9610	9610	9610	9610	75
539	20240702	094500	200034780	9620	9620	9620	9610	2060
540	20240702	094400	180231900	9620	9620	9630	9620	493
541	20240702	094300	175489220	9620	9630	9630	9620	69
542	20240702	094200	174825430	9630	9630	9630	9620	832
543	20240702	094100	166813760	9630	9630	9640	9630	84
544	20240702	094000	166004740	9630	9640	9640	9630	430
545	20240702	093900	161862740	9650	9650	9650	9640	48
546	20240702	093800	161399930	9640	9630	9660	9630	82
547	20240702	093700	160608910	9630	9650	9650	9630	56
548	20240702	093600	160069570	9650	9670	9670	9640	2484
549	20240702	093500	136104590	9660	9660	9660	9660	236
550	20240702	093400	133824830	9660	9660	9660	9660	493
551	20240702	093300	129062450	9660	9690	9690	9660	3020
552	20240702	093200	99848670	9690	9690	9690	9690	0
553	20240702	093100	99848670	9690	9690	9690	9690	1
554	20240702	093000	99838980	9690	9700	9700	9690	61
555	20240702	092900	99247380	9700	9700	9700	9700	0
556	20240702	092800	99247380	9700	9700	9700	9700	15
557	20240702	092700	99101880	9680	9680	9680	9680	0
558	20240702	092600	99101880	9680	9690	9700	9680	171
559	20240702	092500	97446500	9690	9690	9690	9690	2
560	20240702	092400	97427120	9690	9680	9690	9680	685
561	20240702	092300	90793820	9680	9690	9690	9680	1314
562	20240702	092200	78062300	9680	9680	9680	9680	50
563	20240702	092100	77578300	9680	9690	9690	9680	930
564	20240702	092000	68575510	9690	9690	9690	9690	20
565	20240702	091900	68381710	9680	9690	9690	9680	66
566	20240702	091800	67742230	9690	9690	9690	9690	200
567	20240702	091700	65804230	9690	9690	9690	9690	30
568	20240702	091600	65513530	9690	9690	9690	9690	40
569	20240702	091500	65125930	9690	9690	9690	9690	3
570	20240702	091400	65096860	9690	9700	9700	9690	1835
571	20240702	091300	47313720	9730	9730	9730	9730	300
572	20240702	091200	44394720	9730	9730	9730	9730	0
573	20240702	091100	44394720	9730	9710	9730	9700	311
574	20240702	091000	41376770	9710	9700	9710	9700	210
575	20240702	090900	39338000	9700	9700	9700	9690	1309
576	20240702	090800	26642150	9710	9710	9710	9710	21
577	20240702	090700	26438240	9720	9720	9720	9720	225
578	20240702	090600	24251240	9720	9730	9730	9710	157
579	20240702	090500	22726180	9740	9740	9740	9740	10
580	20240702	090400	22628780	9740	9740	9740	9740	0
581	20240702	090300	22628780	9740	9730	9740	9700	665
582	20240702	090200	16154690	9730	9730	9730	9700	28
583	20240702	090100	15882310	9690	9700	9700	9690	955
584	20240702	090000	6627960	9690	9690	9690	9690	684