KissMeData/023600/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	191000	134669680	9750	9750	9750	9750	222
3	20240711	190900	134669680	9750	9750	9750	9750	0
4	20240711	190800	134669680	9750	9750	9750	9750	0
5	20240711	190700	134669680	9750	9750	9750	9750	0
6	20240711	190600	134669680	9750	9750	9750	9750	0
7	20240711	190500	134669680	9750	9750	9750	9750	0
8	20240711	190400	134669680	9750	9750	9750	9750	0
9	20240711	190300	134669680	9750	9750	9750	9750	0
10	20240711	190200	134669680	9750	9750	9750	9750	0
11	20240711	190100	134669680	9750	9750	9750	9750	0
12	20240711	190000	134669680	9750	9750	9750	9750	0
13	20240711	185900	134669680	9750	9750	9750	9750	0
14	20240711	185800	134669680	9750	9750	9750	9750	0
15	20240711	185700	134669680	9750	9750	9750	9750	0
16	20240711	185600	134669680	9750	9750	9750	9750	0
17	20240711	185500	134669680	9750	9750	9750	9750	0
18	20240711	185400	134669680	9750	9750	9750	9750	0
19	20240711	185300	134669680	9750	9750	9750	9750	0
20	20240711	185200	134669680	9750	9750	9750	9750	0
21	20240711	185100	134669680	9750	9750	9750	9750	0
22	20240711	185000	134669680	9750	9750	9750	9750	0
23	20240711	184900	134669680	9750	9750	9750	9750	0
24	20240711	184800	134669680	9750	9750	9750	9750	0
25	20240711	184700	134669680	9750	9750	9750	9750	0
26	20240711	184600	134669680	9750	9750	9750	9750	0
27	20240711	184500	134669680	9750	9750	9750	9750	0
28	20240711	184400	134669680	9750	9750	9750	9750	0
29	20240711	184300	134669680	9750	9750	9750	9750	0
30	20240711	184200	134669680	9750	9750	9750	9750	0
31	20240711	184100	134669680	9750	9750	9750	9750	0
32	20240711	184000	134669680	9750	9750	9750	9750	222
33	20240711	183900	134669680	9750	9750	9750	9750	0
34	20240711	183800	134669680	9750	9750	9750	9750	0
35	20240711	183700	134669680	9750	9750	9750	9750	0
36	20240711	183600	134669680	9750	9750	9750	9750	0
37	20240711	183500	134669680	9750	9750	9750	9750	0
38	20240711	183400	134669680	9750	9750	9750	9750	0
39	20240711	183300	134669680	9750	9750	9750	9750	0
40	20240711	183200	134669680	9750	9750	9750	9750	0
41	20240711	183100	134669680	9750	9750	9750	9750	0
42	20240711	183000	134669680	9750	9750	9750	9750	0
43	20240711	182900	134669680	9750	9750	9750	9750	0
44	20240711	182800	134669680	9750	9750	9750	9750	0
45	20240711	182700	134669680	9750	9750	9750	9750	0
46	20240711	182600	134669680	9750	9750	9750	9750	0
47	20240711	182500	134669680	9750	9750	9750	9750	0
48	20240711	182400	134669680	9750	9750	9750	9750	0
49	20240711	182300	134669680	9750	9750	9750	9750	0
50	20240711	182200	134669680	9750	9750	9750	9750	0
51	20240711	182100	134669680	9750	9750	9750	9750	0
52	20240711	182000	134669680	9750	9750	9750	9750	0
53	20240711	181900	134669680	9750	9750	9750	9750	0
54	20240711	181800	134669680	9750	9750	9750	9750	0
55	20240711	181700	134669680	9750	9750	9750	9750	0
56	20240711	181600	134669680	9750	9750	9750	9750	0
57	20240711	181500	134669680	9750	9750	9750	9750	0
58	20240711	181400	134669680	9750	9750	9750	9750	0
59	20240711	181300	134669680	9750	9750	9750	9750	0
60	20240711	181200	134669680	9750	9750	9750	9750	0
61	20240711	181100	134669680	9750	9750	9750	9750	0
62	20240711	181000	134669680	9750	9750	9750	9750	222
63	20240711	180900	134669680	9750	9750	9750	9750	0
64	20240711	180800	134669680	9750	9750	9750	9750	0
65	20240711	180700	134669680	9750	9750	9750	9750	0
66	20240711	180600	134669680	9750	9750	9750	9750	0
67	20240711	180500	134669680	9750	9750	9750	9750	0
68	20240711	180400	134669680	9750	9750	9750	9750	0
69	20240711	180300	134669680	9750	9750	9750	9750	0
70	20240711	180200	134669680	9750	9750	9750	9750	0
71	20240711	180100	134669680	9750	9750	9750	9750	0
72	20240711	180000	134669680	9750	9750	9750	9750	0
73	20240711	175900	134669680	9750	9750	9750	9750	0
74	20240711	175800	134669680	9750	9750	9750	9750	0
75	20240711	175700	134669680	9750	9750	9750	9750	0
76	20240711	175600	134669680	9750	9750	9750	9750	0
77	20240711	175500	134669680	9750	9750	9750	9750	0
78	20240711	175400	134669680	9750	9750	9750	9750	0
79	20240711	175300	134669680	9750	9750	9750	9750	0
80	20240711	175200	134669680	9750	9750	9750	9750	0
81	20240711	175100	134669680	9750	9750	9750	9750	0
82	20240711	175000	134669680	9750	9750	9750	9750	0
83	20240711	174900	134669680	9750	9750	9750	9750	0
84	20240711	174800	134669680	9750	9750	9750	9750	0
85	20240711	174700	134669680	9750	9750	9750	9750	0
86	20240711	174600	134669680	9750	9750	9750	9750	0
87	20240711	174500	134669680	9750	9750	9750	9750	0
88	20240711	174400	134669680	9750	9750	9750	9750	0
89	20240711	174300	134669680	9750	9750	9750	9750	0
90	20240711	174200	134669680	9750	9750	9750	9750	0
91	20240711	174100	134669680	9750	9750	9750	9750	0
92	20240711	174000	134669680	9750	9750	9750	9750	222
93	20240711	173900	134669680	9750	9750	9750	9750	0
94	20240711	173800	134669680	9750	9750	9750	9750	0
95	20240711	173700	134669680	9750	9750	9750	9750	0
96	20240711	173600	134669680	9750	9750	9750	9750	0
97	20240711	173500	134669680	9750	9750	9750	9750	0
98	20240711	173400	134669680	9750	9750	9750	9750	0
99	20240711	173300	134669680	9750	9750	9750	9750	0
100	20240711	173200	134669680	9750	9750	9750	9750	0
101	20240711	173100	134669680	9750	9750	9750	9750	0
102	20240711	173000	134669680	9750	9750	9750	9750	0
103	20240711	172900	134669680	9750	9750	9750	9750	0
104	20240711	172800	134669680	9750	9750	9750	9750	0
105	20240711	172700	134669680	9750	9750	9750	9750	0
106	20240711	172600	134669680	9750	9750	9750	9750	0
107	20240711	172500	134669680	9750	9750	9750	9750	0
108	20240711	172400	134669680	9750	9750	9750	9750	0
109	20240711	172300	134669680	9750	9750	9750	9750	0
110	20240711	172200	134669680	9750	9750	9750	9750	0
111	20240711	172100	134669680	9750	9750	9750	9750	0
112	20240711	172000	134669680	9750	9750	9750	9750	0
113	20240711	171900	134669680	9750	9750	9750	9750	0
114	20240711	171800	134669680	9750	9750	9750	9750	0
115	20240711	171700	134669680	9750	9750	9750	9750	0
116	20240711	171600	134669680	9750	9750	9750	9750	0
117	20240711	171500	134669680	9750	9750	9750	9750	0
118	20240711	171400	134669680	9750	9750	9750	9750	0
119	20240711	171300	134669680	9750	9750	9750	9750	0
120	20240711	171200	134669680	9750	9750	9750	9750	0
121	20240711	171100	134669680	9750	9750	9750	9750	0
122	20240711	171000	134669680	9750	9750	9750	9750	222
123	20240711	170900	134669680	9750	9750	9750	9750	0
124	20240711	170800	134669680	9750	9750	9750	9750	0
125	20240711	170700	134669680	9750	9750	9750	9750	0
126	20240711	170600	134669680	9750	9750	9750	9750	0
127	20240711	170500	134669680	9750	9750	9750	9750	0
128	20240711	170400	134669680	9750	9750	9750	9750	0
129	20240711	170300	134669680	9750	9750	9750	9750	0
130	20240711	170200	134669680	9750	9750	9750	9750	0
131	20240711	170100	134669680	9750	9750	9750	9750	0
132	20240711	170000	134669680	9750	9750	9750	9750	0
133	20240711	165900	134669680	9750	9750	9750	9750	0
134	20240711	165800	134669680	9750	9750	9750	9750	0
135	20240711	165700	134669680	9750	9750	9750	9750	0
136	20240711	165600	134669680	9750	9750	9750	9750	0
137	20240711	165500	134669680	9750	9750	9750	9750	0
138	20240711	165400	134669680	9750	9750	9750	9750	0
139	20240711	165300	134669680	9750	9750	9750	9750	0
140	20240711	165200	134669680	9750	9750	9750	9750	0
141	20240711	165100	134669680	9750	9750	9750	9750	0
142	20240711	165000	134669680	9750	9750	9750	9750	0
143	20240711	164900	134669680	9750	9750	9750	9750	0
144	20240711	164800	134669680	9750	9750	9750	9750	0
145	20240711	164700	134669680	9750	9750	9750	9750	0
146	20240711	164600	134669680	9750	9750	9750	9750	0
147	20240711	164500	134669680	9750	9750	9750	9750	0
148	20240711	164400	134669680	9750	9750	9750	9750	0
149	20240711	164300	134669680	9750	9750	9750	9750	0
150	20240711	164200	134669680	9750	9750	9750	9750	0
151	20240711	164100	134669680	9750	9750	9750	9750	0
152	20240711	164000	134669680	9750	9750	9750	9750	222
153	20240711	163900	134669680	9750	9750	9750	9750	0
154	20240711	163800	134669680	9750	9750	9750	9750	0
155	20240711	163700	134669680	9750	9750	9750	9750	0
156	20240711	163600	134669680	9750	9750	9750	9750	0
157	20240711	163500	134669680	9750	9750	9750	9750	0
158	20240711	163400	134669680	9750	9750	9750	9750	0
159	20240711	163300	134669680	9750	9750	9750	9750	0
160	20240711	163200	134669680	9750	9750	9750	9750	0
161	20240711	163100	134669680	9750	9750	9750	9750	0
162	20240711	163000	134669680	9750	9750	9750	9750	0
163	20240711	162900	134669680	9750	9750	9750	9750	0
164	20240711	162800	134669680	9750	9750	9750	9750	0
165	20240711	162700	134669680	9750	9750	9750	9750	0
166	20240711	162600	134669680	9750	9750	9750	9750	0
167	20240711	162500	134669680	9750	9750	9750	9750	0
168	20240711	162400	134669680	9750	9750	9750	9750	0
169	20240711	162300	134669680	9750	9750	9750	9750	0
170	20240711	162200	134669680	9750	9750	9750	9750	0
171	20240711	162100	134669680	9750	9750	9750	9750	0
172	20240711	162000	134669680	9750	9750	9750	9750	0
173	20240711	161900	134669680	9750	9750	9750	9750	0
174	20240711	161800	134669680	9750	9750	9750	9750	0
175	20240711	161700	134669680	9750	9750	9750	9750	0
176	20240711	161600	134669680	9750	9750	9750	9750	0
177	20240711	161500	134669680	9750	9750	9750	9750	0
178	20240711	161400	134669680	9750	9750	9750	9750	0
179	20240711	161300	134669680	9750	9750	9750	9750	0
180	20240711	161200	134669680	9750	9750	9750	9750	0
181	20240711	161100	134669680	9750	9750	9750	9750	0
182	20240711	161000	134669680	9750	9750	9750	9750	222
183	20240711	160900	134669680	9750	9750	9750	9750	0
184	20240711	160800	134669680	9750	9750	9750	9750	0
185	20240711	160700	134669680	9750	9750	9750	9750	0
186	20240711	160600	134669680	9750	9750	9750	9750	0
187	20240711	160500	134669680	9750	9750	9750	9750	0
188	20240711	160400	134669680	9750	9750	9750	9750	0
189	20240711	160300	134669680	9750	9750	9750	9750	0
190	20240711	160200	134669680	9750	9750	9750	9750	0
191	20240711	160100	134669680	9750	9750	9750	9750	0
192	20240711	160000	134669680	9750	9750	9750	9750	0
193	20240711	155900	134669680	9750	9750	9750	9750	0
194	20240711	155800	134669680	9750	9750	9750	9750	0
195	20240711	155700	134669680	9750	9750	9750	9750	0
196	20240711	155600	134669680	9750	9750	9750	9750	0
197	20240711	155500	134669680	9750	9750	9750	9750	0
198	20240711	155400	134669680	9750	9750	9750	9750	0
199	20240711	155300	134669680	9750	9750	9750	9750	0
200	20240711	155200	134669680	9750	9750	9750	9750	0
201	20240711	155100	134669680	9750	9750	9750	9750	0
202	20240711	155000	134669680	9750	9750	9750	9750	0
203	20240711	154900	134669680	9750	9750	9750	9750	0
204	20240711	154800	134669680	9750	9750	9750	9750	0
205	20240711	154700	134669680	9750	9750	9750	9750	0
206	20240711	154600	134669680	9750	9750	9750	9750	0
207	20240711	154500	134669680	9750	9750	9750	9750	0
208	20240711	154400	134669680	9750	9750	9750	9750	0
209	20240711	154300	134669680	9750	9750	9750	9750	0
210	20240711	154200	134669680	9750	9750	9750	9750	0
211	20240711	154100	134669680	9750	9750	9750	9750	0
212	20240711	154000	134669680	9750	9750	9750	9750	222
213	20240711	153900	134669680	9750	9750	9750	9750	0
214	20240711	153800	134669680	9750	9750	9750	9750	0
215	20240711	153700	134669680	9750	9750	9750	9750	0
216	20240711	153600	134669680	9750	9750	9750	9750	0
217	20240711	153500	134669680	9750	9750	9750	9750	0
218	20240711	153400	134669680	9750	9750	9750	9750	0
219	20240711	153300	134669680	9750	9750	9750	9750	0
220	20240711	153200	134669680	9750	9750	9750	9750	0
221	20240711	153100	134669680	9750	9750	9750	9750	0
222	20240711	153000	134669680	9750	9750	9750	9750	222
223	20240711	152900	132505180	9730	9730	9730	9730	0
224	20240711	152800	132505180	9730	9730	9730	9730	0
225	20240711	152700	132505180	9730	9730	9730	9730	0
226	20240711	152600	132505180	9730	9730	9730	9730	0
227	20240711	152500	132505180	9730	9730	9730	9730	0
228	20240711	152400	132505180	9730	9730	9730	9730	0
229	20240711	152300	132505180	9730	9730	9730	9730	0
230	20240711	152200	132505180	9730	9730	9730	9730	0
231	20240711	152100	132505180	9730	9730	9730	9730	0
232	20240711	152000	132505180	9730	9730	9730	9730	0
233	20240711	151900	132505180	9730	9710	9730	9690	91
234	20240711	151800	131622660	9720	9700	9730	9700	295
235	20240711	151700	128760730	9700	9710	9710	9700	73
236	20240711	151600	128052610	9720	9720	9720	9720	0
237	20240711	151500	128052610	9720	9720	9720	9720	7
238	20240711	151400	127984570	9720	9720	9720	9720	0
239	20240711	151300	127984570	9720	9740	9740	9720	8
240	20240711	151200	127906750	9750	9750	9750	9750	7
241	20240711	151100	127838500	9750	9750	9750	9750	5
242	20240711	151000	127789750	9730	9730	9730	9730	0
243	20240711	150900	127789750	9730	9730	9730	9730	0
244	20240711	150800	127789750	9730	9730	9730	9730	10
245	20240711	150700	127692450	9750	9750	9750	9750	0
246	20240711	150600	127692450	9750	9750	9750	9750	0
247	20240711	150500	127692450	9750	9750	9750	9750	1
248	20240711	150400	127682700	9760	9760	9760	9760	0
249	20240711	150300	127682700	9760	9760	9760	9760	0
250	20240711	150200	127682700	9760	9760	9760	9760	13
251	20240711	150100	127555820	9760	9760	9760	9760	6
252	20240711	150000	127497260	9760	9760	9760	9760	0
253	20240711	145900	127497260	9760	9760	9760	9760	0
254	20240711	145800	127497260	9760	9760	9760	9760	0
255	20240711	145700	127497260	9760	9760	9760	9760	1
256	20240711	145600	127487500	9760	9760	9760	9760	0
257	20240711	145500	127487500	9760	9760	9760	9760	0
258	20240711	145400	127487500	9760	9760	9760	9760	0
259	20240711	145300	127487500	9760	9760	9760	9760	0
260	20240711	145200	127487500	9760	9760	9760	9760	13
261	20240711	145100	127360620	9760	9760	9760	9760	6
262	20240711	145000	127302060	9760	9760	9760	9760	0
263	20240711	144900	127302060	9760	9760	9760	9760	0
264	20240711	144800	127302060	9760	9760	9760	9760	0
265	20240711	144700	127302060	9760	9760	9760	9760	1
266	20240711	144600	127292300	9770	9770	9770	9770	0
267	20240711	144500	127292300	9770	9730	9770	9730	755
268	20240711	144400	119931840	9730	9730	9730	9730	0
269	20240711	144300	119931840	9730	9730	9730	9730	0
270	20240711	144200	119931840	9730	9720	9730	9720	12
271	20240711	144100	119815170	9720	9720	9720	9720	99
272	20240711	144000	118852890	9710	9710	9710	9710	0
273	20240711	143900	118852890	9710	9710	9710	9710	0
274	20240711	143800	118852890	9710	9710	9710	9710	86
275	20240711	143700	118017830	9710	9710	9710	9710	0
276	20240711	143600	118017830	9710	9710	9710	9710	0
277	20240711	143500	118017830	9710	9710	9710	9710	0
278	20240711	143400	118017830	9710	9710	9710	9710	0
279	20240711	143300	118017830	9710	9710	9710	9710	0
280	20240711	143200	118017830	9710	9710	9710	9710	14
281	20240711	143100	117881890	9710	9710	9710	9710	6
282	20240711	143000	117823630	9710	9710	9710	9710	0
283	20240711	142900	117823630	9710	9710	9710	9710	10
284	20240711	142800	117726530	9710	9710	9710	9710	0
285	20240711	142700	117726530	9710	9710	9710	9710	1
286	20240711	142600	117716820	9710	9710	9710	9710	0
287	20240711	142500	117716820	9710	9710	9710	9710	1
288	20240711	142400	117707110	9710	9710	9710	9710	0
289	20240711	142300	117707110	9710	9710	9710	9710	0
290	20240711	142200	117707110	9710	9710	9710	9710	13
291	20240711	142100	117580880	9710	9710	9710	9710	6
292	20240711	142000	117522620	9710	9710	9710	9710	0
293	20240711	141900	117522620	9710	9710	9710	9710	0
294	20240711	141800	117522620	9710	9710	9710	9710	8
295	20240711	141700	117444940	9710	9710	9710	9710	72
296	20240711	141600	116745820	9690	9700	9700	9690	300
297	20240711	141500	113838710	9710	9710	9710	9710	0
298	20240711	141400	113838710	9710	9710	9710	9710	1
299	20240711	141300	113829000	9710	9710	9710	9710	0
300	20240711	141200	113829000	9710	9710	9710	9710	12
301	20240711	141100	113712480	9710	9710	9710	9710	6
302	20240711	141000	113654220	9710	9710	9710	9710	0
303	20240711	140900	113654220	9710	9710	9710	9710	0
304	20240711	140800	113654220	9710	9710	9710	9710	0
305	20240711	140700	113654220	9710	9710	9710	9710	0
306	20240711	140600	113654220	9710	9710	9710	9710	0
307	20240711	140500	113654220	9710	9710	9710	9710	0
308	20240711	140400	113654220	9710	9710	9710	9710	0
309	20240711	140300	113654220	9710	9710	9710	9710	0
310	20240711	140200	113654220	9710	9710	9710	9710	13
311	20240711	140100	113527990	9710	9710	9710	9710	7
312	20240711	140000	113460020	9710	9710	9710	9710	0
313	20240711	135900	113460020	9710	9710	9710	9710	0
314	20240711	135800	113460020	9710	9710	9710	9710	0
315	20240711	135700	113460020	9710	9710	9710	9710	1
316	20240711	135600	113450310	9700	9700	9700	9700	0
317	20240711	135500	113450310	9700	9700	9700	9700	1
318	20240711	135400	113440610	9710	9710	9710	9710	0
319	20240711	135300	113440610	9710	9710	9710	9710	11
320	20240711	135200	113333800	9710	9710	9720	9710	102
321	20240711	135100	112343350	9710	9710	9710	9710	5
322	20240711	135000	112294800	9710	9710	9710	9710	7
323	20240711	134900	112226830	9710	9710	9710	9710	0
324	20240711	134800	112226830	9710	9710	9710	9710	0
325	20240711	134700	112226830	9710	9690	9710	9690	51
326	20240711	134600	111732620	9710	9710	9710	9710	0
327	20240711	134500	111732620	9710	9710	9710	9710	0
328	20240711	134400	111732620	9710	9710	9710	9710	1
329	20240711	134300	111722910	9710	9710	9710	9710	0
330	20240711	134200	111722910	9710	9710	9710	9710	12
331	20240711	134100	111606390	9700	9710	9710	9700	29
332	20240711	134000	111325030	9700	9700	9700	9700	0
333	20240711	133900	111325030	9700	9700	9700	9700	0
334	20240711	133800	111325030	9700	9700	9700	9700	0
335	20240711	133700	111325030	9700	9700	9700	9700	0
336	20240711	133600	111325030	9700	9700	9700	9700	4
337	20240711	133500	111286230	9700	9700	9700	9700	0
338	20240711	133400	111286230	9700	9700	9700	9700	15
339	20240711	133300	111140730	9710	9710	9710	9710	0
340	20240711	133200	111140730	9710	9710	9710	9710	12
341	20240711	133100	111024210	9710	9710	9710	9710	50
342	20240711	133000	110538710	9710	9710	9710	9710	0
343	20240711	132900	110538710	9710	9710	9710	9710	10
344	20240711	132800	110441610	9710	9710	9710	9710	1
345	20240711	132700	110431900	9710	9710	9710	9710	1
346	20240711	132600	110422190	9700	9700	9700	9700	0
347	20240711	132500	110422190	9700	9710	9710	9700	2
348	20240711	132400	110402780	9720	9720	9720	9720	0
349	20240711	132300	110402780	9720	9720	9720	9720	0
350	20240711	132200	110402780	9720	9720	9720	9720	14
351	20240711	132100	110266700	9720	9720	9720	9720	53
352	20240711	132000	109751540	9720	9720	9720	9720	0
353	20240711	131900	109751540	9720	9720	9720	9720	0
354	20240711	131800	109751540	9720	9720	9720	9720	0
355	20240711	131700	109751540	9720	9720	9720	9720	0
356	20240711	131600	109751540	9720	9720	9720	9720	0
357	20240711	131500	109751540	9720	9720	9720	9720	0
358	20240711	131400	109751540	9720	9720	9720	9720	0
359	20240711	131300	109751540	9720	9720	9720	9720	0
360	20240711	131200	109751540	9720	9680	9720	9680	26
361	20240711	131100	109499130	9670	9670	9670	9670	196
362	20240711	131000	107603810	9670	9670	9670	9670	0
363	20240711	130900	107603810	9670	9670	9670	9670	0
364	20240711	130800	107603810	9670	9670	9670	9670	0
365	20240711	130700	107603810	9670	9670	9670	9670	1
366	20240711	130600	107594140	9640	9640	9640	9640	0
367	20240711	130500	107594140	9640	9640	9640	9640	0
368	20240711	130400	107594140	9640	9640	9640	9640	0
369	20240711	130300	107594140	9640	9650	9650	9640	83
370	20240711	130200	106793710	9670	9670	9670	9670	14
371	20240711	130100	106658330	9650	9650	9650	9650	20
372	20240711	130000	106465330	9640	9640	9640	9640	174
373	20240711	125900	104787970	9650	9650	9650	9650	0
374	20240711	125800	104787970	9650	9650	9650	9650	0
375	20240711	125700	104787970	9650	9650	9650	9650	1
376	20240711	125600	104778320	9660	9660	9660	9660	0
377	20240711	125500	104778320	9660	9660	9660	9660	1
378	20240711	125400	104768660	9660	9660	9660	9660	0
379	20240711	125300	104768660	9660	9660	9660	9660	36
380	20240711	125200	104420900	9670	9670	9670	9670	13
381	20240711	125100	104295190	9660	9660	9660	9660	6
382	20240711	125000	104237230	9650	9650	9650	9650	81
383	20240711	124900	103455580	9650	9650	9650	9650	0
384	20240711	124800	103455580	9650	9650	9650	9650	0
385	20240711	124700	103455580	9650	9650	9650	9650	82
386	20240711	124600	102664280	9650	9650	9650	9650	0
387	20240711	124500	102664280	9650	9650	9650	9650	0
388	20240711	124400	102664280	9650	9650	9650	9650	77
389	20240711	124300	101921230	9660	9660	9660	9660	0
390	20240711	124200	101921230	9660	9660	9660	9660	11
391	20240711	124100	101814970	9660	9660	9660	9660	50
392	20240711	124000	101331970	9650	9650	9650	9650	39
393	20240711	123900	100955620	9650	9650	9650	9650	24
394	20240711	123800	100724020	9650	9650	9650	9650	0
395	20240711	123700	100724020	9650	9640	9650	9640	125
396	20240711	123600	99519010	9640	9640	9640	9640	20
397	20240711	123500	99326210	9640	9640	9640	9640	1
398	20240711	123400	99316570	9640	9640	9640	9640	1
399	20240711	123300	99306930	9640	9640	9640	9640	11
400	20240711	123200	99200890	9640	9640	9640	9640	13
401	20240711	123100	99075570	9640	9630	9640	9620	107
402	20240711	123000	98045380	9660	9660	9660	9660	0
403	20240711	122900	98045380	9660	9660	9660	9660	0
404	20240711	122800	98045380	9660	9660	9660	9660	11
405	20240711	122700	97939120	9660	9660	9660	9660	1
406	20240711	122600	97929460	9670	9670	9670	9670	0
407	20240711	122500	97929460	9670	9670	9670	9670	0
408	20240711	122400	97929460	9670	9670	9670	9670	0
409	20240711	122300	97929460	9670	9670	9670	9670	0
410	20240711	122200	97929460	9670	9630	9670	9630	12
411	20240711	122100	97813780	9620	9630	9630	9620	115
412	20240711	122000	96707020	9620	9620	9620	9620	0
413	20240711	121900	96707020	9620	9620	9620	9620	0
414	20240711	121800	96707020	9620	9620	9620	9620	71
415	20240711	121700	96024000	9620	9620	9620	9620	100
416	20240711	121600	95062000	9620	9620	9620	9620	0
417	20240711	121500	95062000	9620	9620	9620	9620	85
418	20240711	121400	94244300	9630	9630	9630	9630	0
419	20240711	121300	94244300	9630	9630	9630	9630	0
420	20240711	121200	94244300	9630	9620	9630	9620	25
421	20240711	121100	94003670	9640	9640	9640	9640	46
422	20240711	121000	93560230	9620	9620	9620	9620	0
423	20240711	120900	93560230	9620	9620	9620	9620	0
424	20240711	120800	93560230	9620	9630	9630	9620	17
425	20240711	120700	93396640	9650	9650	9650	9650	1
426	20240711	120600	93386990	9650	9650	9650	9650	0
427	20240711	120500	93386990	9650	9650	9650	9650	53
428	20240711	120400	92875540	9650	9650	9650	9650	0
429	20240711	120300	92875540	9650	9650	9650	9650	58
430	20240711	120200	92315840	9650	9660	9660	9650	12
431	20240711	120100	92200020	9660	9660	9660	9660	47
432	20240711	120000	91746000	9630	9630	9630	9630	0
433	20240711	115900	91746000	9630	9630	9630	9630	0
434	20240711	115800	91746000	9630	9630	9630	9630	0
435	20240711	115700	91746000	9630	9630	9630	9630	1
436	20240711	115600	91736370	9620	9620	9620	9620	67
437	20240711	115500	91091830	9630	9630	9630	9630	1
438	20240711	115400	91082200	9630	9630	9630	9630	1
439	20240711	115300	91072570	9630	9630	9630	9630	0
440	20240711	115200	91072570	9630	9630	9630	9620	135
441	20240711	115100	89773730	9630	9630	9630	9630	46
442	20240711	115000	89330750	9620	9620	9620	9620	0
443	20240711	114900	89330750	9620	9620	9620	9620	59
444	20240711	114800	88763170	9630	9630	9630	9630	0
445	20240711	114700	88763170	9630	9630	9630	9630	0
446	20240711	114600	88763170	9630	9640	9640	9630	8
447	20240711	114500	88686080	9650	9650	9650	9650	1
448	20240711	114400	88676430	9640	9640	9640	9640	0
449	20240711	114300	88676430	9640	9650	9650	9640	128
450	20240711	114200	87441860	9660	9660	9660	9660	13
451	20240711	114100	87316280	9660	9660	9660	9660	50
452	20240711	114000	86833280	9660	9650	9660	9650	74
453	20240711	113900	86119170	9650	9650	9650	9650	1
454	20240711	113800	86109520	9670	9670	9670	9670	1
455	20240711	113700	86099850	9670	9670	9670	9670	1
456	20240711	113600	86090180	9650	9650	9650	9650	62
457	20240711	113500	85491880	9680	9680	9680	9680	0
458	20240711	113400	85491880	9680	9680	9680	9680	0
459	20240711	113300	85491880	9680	9680	9680	9680	2
460	20240711	113200	85472520	9690	9690	9690	9690	14
461	20240711	113100	85336860	9680	9680	9680	9680	40
462	20240711	113000	84949660	9700	9700	9700	9700	0
463	20240711	112900	84949660	9700	9700	9700	9700	0
464	20240711	112800	84949660	9700	9700	9700	9700	9
465	20240711	112700	84862360	9650	9630	9650	9630	203
466	20240711	112600	82905650	9630	9630	9630	9630	0
467	20240711	112500	82905650	9630	9630	9630	9630	0
468	20240711	112400	82905650	9630	9630	9630	9630	67
469	20240711	112300	82260440	9640	9640	9640	9640	0
470	20240711	112200	82260440	9640	9640	9640	9640	11
471	20240711	112100	82154400	9630	9630	9630	9630	38
472	20240711	112000	81788460	9630	9630	9630	9630	30
473	20240711	111900	81499560	9630	9630	9630	9630	0
474	20240711	111800	81499560	9630	9630	9630	9630	70
475	20240711	111700	80825460	9620	9640	9640	9620	30
476	20240711	111600	80536840	9610	9610	9610	9610	0
477	20240711	111500	80536840	9610	9610	9610	9610	0
478	20240711	111400	80536840	9610	9610	9610	9610	69
479	20240711	111300	79873750	9650	9650	9650	9650	0
480	20240711	111200	79873750	9650	9650	9650	9650	12
481	20240711	111100	79757950	9650	9620	9650	9610	114
482	20240711	111000	78660510	9600	9600	9600	9600	0
483	20240711	110900	78660510	9600	9600	9600	9600	0
484	20240711	110800	78660510	9600	9640	9640	9600	1860
485	20240711	110700	60771130	9640	9640	9640	9640	150
486	20240711	110600	59325130	9640	9640	9640	9640	0
487	20240711	110500	59325130	9640	9640	9640	9640	0
488	20240711	110400	59325130	9640	9640	9640	9640	0
489	20240711	110300	59325130	9640	9640	9640	9640	0
490	20240711	110200	59325130	9640	9630	9640	9630	11
491	20240711	110100	59219100	9630	9630	9630	9630	75
492	20240711	110000	58496850	9630	9630	9630	9630	0
493	20240711	105900	58496850	9630	9630	9630	9630	0
494	20240711	105800	58496850	9630	9630	9630	9630	91
495	20240711	105700	57620520	9640	9640	9640	9640	36
496	20240711	105600	57273480	9630	9630	9630	9630	98
497	20240711	105500	56329740	9640	9650	9650	9640	31
498	20240711	105400	56030890	9650	9650	9650	9650	0
499	20240711	105300	56030890	9650	9650	9650	9650	0
500	20240711	105200	56030890	9650	9640	9650	9640	144
501	20240711	105100	54642590	9650	9650	9650	9650	44
502	20240711	105000	54217990	9660	9660	9660	9660	0
503	20240711	104900	54217990	9660	9660	9660	9660	0
504	20240711	104800	54217990	9660	9660	9660	9660	0
505	20240711	104700	54217990	9660	9660	9660	9660	1
506	20240711	104600	54208330	9650	9650	9650	9650	74
507	20240711	104500	53494230	9630	9630	9630	9630	0
508	20240711	104400	53494230	9630	9630	9630	9630	0
509	20240711	104300	53494230	9630	9640	9640	9630	330
510	20240711	104200	50314030	9660	9660	9660	9640	135
511	20240711	104100	49011430	9650	9650	9650	9650	0
512	20240711	104000	49011430	9650	9650	9650	9650	0
513	20240711	103900	49011430	9650	9650	9650	9650	76
514	20240711	103800	48278030	9670	9670	9670	9670	0
515	20240711	103700	48278030	9670	9670	9670	9670	1
516	20240711	103600	48268360	9650	9650	9650	9650	0
517	20240711	103500	48268360	9650	9650	9650	9650	0
518	20240711	103400	48268360	9650	9650	9650	9650	0
519	20240711	103300	48268360	9650	9660	9660	9650	144
520	20240711	103200	46877740	9700	9660	9700	9660	128
521	20240711	103100	45641140	9650	9650	9650	9650	0
522	20240711	103000	45641140	9650	9650	9650	9650	0
523	20240711	102900	45641140	9650	9650	9650	9650	76
524	20240711	102800	44907740	9650	9650	9650	9650	0
525	20240711	102700	44907740	9650	9650	9650	9650	0
526	20240711	102600	44907740	9650	9650	9650	9650	79
527	20240711	102500	44145390	9660	9660	9660	9660	0
528	20240711	102400	44145390	9660	9660	9660	9660	11
529	20240711	102300	44039130	9650	9650	9650	9650	76
530	20240711	102200	43305730	9670	9670	9670	9670	48
531	20240711	102100	42841570	9650	9650	9650	9650	0
532	20240711	102000	42841570	9650	9650	9650	9650	257
533	20240711	101900	40361520	9650	9650	9650	9650	0
534	20240711	101800	40361520	9650	9670	9670	9650	100
535	20240711	101700	39396460	9660	9670	9670	9660	146
536	20240711	101600	37985650	9670	9670	9670	9670	77
537	20240711	101500	37241060	9700	9700	9700	9700	1
538	20240711	101400	37231360	9680	9690	9690	9680	237
539	20240711	101300	34937100	9690	9700	9700	9690	222
540	20240711	101200	32785870	9720	9720	9720	9720	14
541	20240711	101100	32649790	9690	9700	9700	9690	206
542	20240711	101000	30651910	9710	9720	9720	9710	221
543	20240711	100900	28505940	9730	9730	9730	9730	1
544	20240711	100800	28496210	9740	9740	9740	9740	0
545	20240711	100700	28496210	9740	9720	9740	9720	22
546	20240711	100600	28282350	9730	9730	9730	9730	0
547	20240711	100500	28282350	9730	9730	9730	9730	0
548	20240711	100400	28282350	9730	9730	9730	9730	133
549	20240711	100300	26988260	9760	9760	9760	9760	0
550	20240711	100200	26988260	9760	9760	9760	9760	11
551	20240711	100100	26880900	9760	9760	9760	9760	44
552	20240711	100000	26451460	9770	9750	9770	9750	511
553	20240711	095900	21462790	9750	9750	9750	9750	3
554	20240711	095800	21433540	9760	9760	9760	9760	0
555	20240711	095700	21433540	9760	9760	9760	9760	1
556	20240711	095600	21423780	9760	9760	9760	9760	0
557	20240711	095500	21423780	9760	9760	9760	9760	1
558	20240711	095400	21414020	9760	9760	9770	9760	17
559	20240711	095300	21248080	9770	9770	9770	9770	0
560	20240711	095200	21248080	9770	9770	9770	9770	13
561	20240711	095100	21121070	9760	9750	9760	9750	80
562	20240711	095000	20340980	9770	9770	9770	9770	0
563	20240711	094900	20340980	9770	9770	9770	9770	0
564	20240711	094800	20340980	9770	9770	9770	9770	0
565	20240711	094700	20340980	9770	9770	9770	9770	1
566	20240711	094600	20331210	9770	9770	9770	9770	0
567	20240711	094500	20331210	9770	9770	9770	9770	0
568	20240711	094400	20331210	9770	9770	9770	9770	0
569	20240711	094300	20331210	9770	9770	9770	9770	0
570	20240711	094200	20331210	9770	9760	9770	9760	13
571	20240711	094100	20204310	9750	9750	9750	9750	29
572	20240711	094000	19921560	9740	9740	9740	9740	0
573	20240711	093900	19921560	9740	9740	9740	9740	2
574	20240711	093800	19902080	9750	9750	9750	9750	0
575	20240711	093700	19902080	9750	9750	9750	9750	0
576	20240711	093600	19902080	9750	9750	9750	9750	0
577	20240711	093500	19902080	9750	9750	9750	9750	0
578	20240711	093400	19902080	9750	9750	9750	9750	1
579	20240711	093300	19892330	9750	9750	9750	9750	0
580	20240711	093200	19892330	9750	9750	9750	9750	11
581	20240711	093100	19785080	9740	9740	9740	9740	0
582	20240711	093000	19785080	9740	9740	9740	9740	0
583	20240711	092900	19785080	9740	9740	9740	9740	43
584	20240711	092800	19366260	9750	9750	9750	9750	69
585	20240711	092700	18693510	9760	9760	9760	9760	1
586	20240711	092600	18683750	9760	9760	9760	9760	0
587	20240711	092500	18683750	9760	9760	9760	9760	0
588	20240711	092400	18683750	9760	9760	9760	9760	10
589	20240711	092300	18586150	9750	9750	9750	9750	21
590	20240711	092200	18381400	9760	9740	9760	9740	57
591	20240711	092100	17825760	9740	9740	9740	9740	17
592	20240711	092000	17660180	9740	9740	9740	9740	0
593	20240711	091900	17660180	9740	9740	9740	9740	0
594	20240711	091800	17660180	9740	9740	9740	9740	5
595	20240711	091700	17611480	9740	9740	9740	9740	0
596	20240711	091600	17611480	9740	9740	9740	9740	0
597	20240711	091500	17611480	9740	9740	9740	9740	1
598	20240711	091400	17601740	9750	9750	9750	9750	0
599	20240711	091300	17601740	9750	9750	9750	9750	0
600	20240711	091200	17601740	9750	9750	9750	9750	13
601	20240711	091100	17474990	9690	9690	9690	9690	0
602	20240711	091000	17474990	9690	9690	9690	9690	0
603	20240711	090900	17474990	9690	9690	9690	9690	0
604	20240711	090800	17474990	9690	9690	9690	9690	0
605	20240711	090700	17474990	9690	9750	9750	9690	16
606	20240711	090600	17319590	9740	9740	9740	9740	0
607	20240711	090500	17319590	9740	9690	9740	9690	7
608	20240711	090400	17251710	9690	9690	9690	9690	116
609	20240711	090300	16127670	9770	9770	9770	9770	0
610	20240711	090200	16127670	9770	9700	9770	9700	21
611	20240711	090100	15923690	9700	9720	9720	9700	446
612	20240711	090000	11591560	9720	9800	9800	9720	1183