KissMeData/003850/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	184200	1152982360	9740	9740	9740	9740	4698
3	20240701	184100	1152982360	9740	9740	9740	9740	0
4	20240701	184000	1152982360	9740	9740	9740	9740	0
5	20240701	183900	1152982360	9740	9740	9740	9740	0
6	20240701	183800	1152982360	9740	9740	9740	9740	0
7	20240701	183700	1152982360	9740	9740	9740	9740	0
8	20240701	183600	1152982360	9740	9740	9740	9740	0
9	20240701	183500	1152982360	9740	9740	9740	9740	0
10	20240701	183400	1152982360	9740	9740	9740	9740	0
11	20240701	183300	1152982360	9740	9740	9740	9740	0
12	20240701	183200	1152982360	9740	9740	9740	9740	0
13	20240701	183100	1152982360	9740	9740	9740	9740	0
14	20240701	183000	1152982360	9740	9740	9740	9740	0
15	20240701	182900	1152982360	9740	9740	9740	9740	0
16	20240701	182800	1152982360	9740	9740	9740	9740	0
17	20240701	182700	1152982360	9740	9740	9740	9740	0
18	20240701	182600	1152982360	9740	9740	9740	9740	0
19	20240701	182500	1152982360	9740	9740	9740	9740	0
20	20240701	182400	1152982360	9740	9740	9740	9740	0
21	20240701	182300	1152982360	9740	9740	9740	9740	0
22	20240701	182200	1152982360	9740	9740	9740	9740	0
23	20240701	182100	1152982360	9740	9740	9740	9740	0
24	20240701	182000	1152982360	9740	9740	9740	9740	0
25	20240701	181900	1152982360	9740	9740	9740	9740	0
26	20240701	181800	1152982360	9740	9740	9740	9740	0
27	20240701	181700	1152982360	9740	9740	9740	9740	0
28	20240701	181600	1152982360	9740	9740	9740	9740	0
29	20240701	181500	1152982360	9740	9740	9740	9740	0
30	20240701	181400	1152982360	9740	9740	9740	9740	0
31	20240701	181300	1152982360	9740	9740	9740	9740	0
32	20240701	181200	1152982360	9740	9740	9740	9740	4698
33	20240701	181100	1152982360	9740	9740	9740	9740	0
34	20240701	181000	1152982360	9740	9740	9740	9740	0
35	20240701	180900	1152982360	9740	9740	9740	9740	0
36	20240701	180800	1152982360	9740	9740	9740	9740	0
37	20240701	180700	1152982360	9740	9740	9740	9740	0
38	20240701	180600	1152982360	9740	9740	9740	9740	0
39	20240701	180500	1152982360	9740	9740	9740	9740	0
40	20240701	180400	1152982360	9740	9740	9740	9740	0
41	20240701	180300	1152982360	9740	9740	9740	9740	0
42	20240701	180200	1152982360	9740	9740	9740	9740	0
43	20240701	180100	1152982360	9740	9740	9740	9740	0
44	20240701	180000	1152982360	9740	9740	9740	9740	0
45	20240701	175900	1152982360	9740	9740	9740	9740	0
46	20240701	175800	1152982360	9740	9740	9740	9740	0
47	20240701	175700	1152982360	9740	9740	9740	9740	0
48	20240701	175600	1152982360	9740	9740	9740	9740	0
49	20240701	175500	1152982360	9740	9740	9740	9740	0
50	20240701	175400	1152982360	9740	9740	9740	9740	0
51	20240701	175300	1152982360	9740	9740	9740	9740	0
52	20240701	175200	1152982360	9740	9740	9740	9740	0
53	20240701	175100	1152982360	9740	9740	9740	9740	0
54	20240701	175000	1152982360	9740	9740	9740	9740	0
55	20240701	174900	1152982360	9740	9740	9740	9740	0
56	20240701	174800	1152982360	9740	9740	9740	9740	0
57	20240701	174700	1152982360	9740	9740	9740	9740	0
58	20240701	174600	1152982360	9740	9740	9740	9740	0
59	20240701	174500	1152982360	9740	9740	9740	9740	0
60	20240701	174400	1152982360	9740	9740	9740	9740	0
61	20240701	174300	1152982360	9740	9740	9740	9740	0
62	20240701	174200	1152982360	9740	9740	9740	9740	4698
63	20240701	174100	1152982360	9740	9740	9740	9740	0
64	20240701	174000	1152982360	9740	9740	9740	9740	0
65	20240701	173900	1152982360	9740	9740	9740	9740	0
66	20240701	173800	1152982360	9740	9740	9740	9740	0
67	20240701	173700	1152982360	9740	9740	9740	9740	0
68	20240701	173600	1152982360	9740	9740	9740	9740	0
69	20240701	173500	1152982360	9740	9740	9740	9740	0
70	20240701	173400	1152982360	9740	9740	9740	9740	0
71	20240701	173300	1152982360	9740	9740	9740	9740	0
72	20240701	173200	1152982360	9740	9740	9740	9740	0
73	20240701	173100	1152982360	9740	9740	9740	9740	0
74	20240701	173000	1152982360	9740	9740	9740	9740	0
75	20240701	172900	1152982360	9740	9740	9740	9740	0
76	20240701	172800	1152982360	9740	9740	9740	9740	0
77	20240701	172700	1152982360	9740	9740	9740	9740	0
78	20240701	172600	1152982360	9740	9740	9740	9740	0
79	20240701	172500	1152982360	9740	9740	9740	9740	0
80	20240701	172400	1152982360	9740	9740	9740	9740	0
81	20240701	172300	1152982360	9740	9740	9740	9740	0
82	20240701	172200	1152982360	9740	9740	9740	9740	0
83	20240701	172100	1152982360	9740	9740	9740	9740	0
84	20240701	172000	1152982360	9740	9740	9740	9740	0
85	20240701	171900	1152982360	9740	9740	9740	9740	0
86	20240701	171800	1152982360	9740	9740	9740	9740	0
87	20240701	171700	1152982360	9740	9740	9740	9740	0
88	20240701	171600	1152982360	9740	9740	9740	9740	0
89	20240701	171500	1152982360	9740	9740	9740	9740	0
90	20240701	171400	1152982360	9740	9740	9740	9740	0
91	20240701	171300	1152982360	9740	9740	9740	9740	0
92	20240701	171200	1152982360	9740	9740	9740	9740	4698
93	20240701	171100	1152982360	9740	9740	9740	9740	0
94	20240701	171000	1152982360	9740	9740	9740	9740	0
95	20240701	170900	1152982360	9740	9740	9740	9740	0
96	20240701	170800	1152982360	9740	9740	9740	9740	0
97	20240701	170700	1152982360	9740	9740	9740	9740	0
98	20240701	170600	1152982360	9740	9740	9740	9740	0
99	20240701	170500	1152982360	9740	9740	9740	9740	0
100	20240701	170400	1152982360	9740	9740	9740	9740	0
101	20240701	170300	1152982360	9740	9740	9740	9740	0
102	20240701	170200	1152982360	9740	9740	9740	9740	0
103	20240701	170100	1152982360	9740	9740	9740	9740	0
104	20240701	170000	1152982360	9740	9740	9740	9740	0
105	20240701	165900	1152982360	9740	9740	9740	9740	0
106	20240701	165800	1152982360	9740	9740	9740	9740	0
107	20240701	165700	1152982360	9740	9740	9740	9740	0
108	20240701	165600	1152982360	9740	9740	9740	9740	0
109	20240701	165500	1152982360	9740	9740	9740	9740	0
110	20240701	165400	1152982360	9740	9740	9740	9740	0
111	20240701	165300	1152982360	9740	9740	9740	9740	0
112	20240701	165200	1152982360	9740	9740	9740	9740	0
113	20240701	165100	1152982360	9740	9740	9740	9740	0
114	20240701	165000	1152982360	9740	9740	9740	9740	0
115	20240701	164900	1152982360	9740	9740	9740	9740	0
116	20240701	164800	1152982360	9740	9740	9740	9740	0
117	20240701	164700	1152982360	9740	9740	9740	9740	0
118	20240701	164600	1152982360	9740	9740	9740	9740	0
119	20240701	164500	1152982360	9740	9740	9740	9740	0
120	20240701	164400	1152982360	9740	9740	9740	9740	0
121	20240701	164300	1152982360	9740	9740	9740	9740	0
122	20240701	164200	1152982360	9740	9740	9740	9740	4698
123	20240701	164100	1152982360	9740	9740	9740	9740	0
124	20240701	164000	1152982360	9740	9740	9740	9740	0
125	20240701	163900	1152982360	9740	9740	9740	9740	0
126	20240701	163800	1152982360	9740	9740	9740	9740	0
127	20240701	163700	1152982360	9740	9740	9740	9740	0
128	20240701	163600	1152982360	9740	9740	9740	9740	0
129	20240701	163500	1152982360	9740	9740	9740	9740	0
130	20240701	163400	1152982360	9740	9740	9740	9740	0
131	20240701	163300	1152982360	9740	9740	9740	9740	0
132	20240701	163200	1152982360	9740	9740	9740	9740	0
133	20240701	163100	1152982360	9740	9740	9740	9740	0
134	20240701	163000	1152982360	9740	9740	9740	9740	0
135	20240701	162900	1152982360	9740	9740	9740	9740	0
136	20240701	162800	1152982360	9740	9740	9740	9740	0
137	20240701	162700	1152982360	9740	9740	9740	9740	0
138	20240701	162600	1152982360	9740	9740	9740	9740	0
139	20240701	162500	1152982360	9740	9740	9740	9740	0
140	20240701	162400	1152982360	9740	9740	9740	9740	0
141	20240701	162300	1152982360	9740	9740	9740	9740	0
142	20240701	162200	1152982360	9740	9740	9740	9740	0
143	20240701	162100	1152982360	9740	9740	9740	9740	0
144	20240701	162000	1152982360	9740	9740	9740	9740	0
145	20240701	161900	1152982360	9740	9740	9740	9740	0
146	20240701	161800	1152982360	9740	9740	9740	9740	0
147	20240701	161700	1152982360	9740	9740	9740	9740	0
148	20240701	161600	1152982360	9740	9740	9740	9740	0
149	20240701	161500	1152982360	9740	9740	9740	9740	0
150	20240701	161400	1152982360	9740	9740	9740	9740	0
151	20240701	161300	1152982360	9740	9740	9740	9740	0
152	20240701	161200	1152982360	9740	9740	9740	9740	4698
153	20240701	161100	1152982360	9740	9740	9740	9740	0
154	20240701	161000	1152982360	9740	9740	9740	9740	0
155	20240701	160900	1152982360	9740	9740	9740	9740	0
156	20240701	160800	1152982360	9740	9740	9740	9740	0
157	20240701	160700	1152982360	9740	9740	9740	9740	0
158	20240701	160600	1152982360	9740	9740	9740	9740	0
159	20240701	160500	1152982360	9740	9740	9740	9740	0
160	20240701	160400	1152982360	9740	9740	9740	9740	0
161	20240701	160300	1152982360	9740	9740	9740	9740	0
162	20240701	160200	1152982360	9740	9740	9740	9740	0
163	20240701	160100	1152982360	9740	9740	9740	9740	0
164	20240701	160000	1152982360	9740	9740	9740	9740	0
165	20240701	155900	1152982360	9740	9740	9740	9740	0
166	20240701	155800	1152982360	9740	9740	9740	9740	0
167	20240701	155700	1152982360	9740	9740	9740	9740	0
168	20240701	155600	1152982360	9740	9740	9740	9740	0
169	20240701	155500	1152982360	9740	9740	9740	9740	0
170	20240701	155400	1152982360	9740	9740	9740	9740	0
171	20240701	155300	1152982360	9740	9740	9740	9740	0
172	20240701	155200	1152982360	9740	9740	9740	9740	0
173	20240701	155100	1152982360	9740	9740	9740	9740	0
174	20240701	155000	1152982360	9740	9740	9740	9740	0
175	20240701	154900	1152982360	9740	9740	9740	9740	0
176	20240701	154800	1152982360	9740	9740	9740	9740	0
177	20240701	154700	1152982360	9740	9740	9740	9740	0
178	20240701	154600	1152982360	9740	9740	9740	9740	0
179	20240701	154500	1152982360	9740	9740	9740	9740	0
180	20240701	154400	1152982360	9740	9740	9740	9740	0
181	20240701	154300	1152982360	9740	9740	9740	9740	0
182	20240701	154200	1152982360	9740	9740	9740	9740	4698
183	20240701	154100	1152982360	9740	9740	9740	9740	0
184	20240701	154000	1152982360	9740	9740	9740	9740	0
185	20240701	153900	1152982360	9740	9740	9740	9740	0
186	20240701	153800	1152982360	9740	9740	9740	9740	0
187	20240701	153700	1152982360	9740	9740	9740	9740	0
188	20240701	153600	1152982360	9740	9740	9740	9740	0
189	20240701	153500	1152982360	9740	9740	9740	9740	0
190	20240701	153400	1152982360	9740	9740	9740	9740	0
191	20240701	153300	1152982360	9740	9740	9740	9740	0
192	20240701	153200	1152982360	9740	9740	9740	9740	0
193	20240701	153100	1152982360	9740	9740	9740	9740	0
194	20240701	153000	1152982360	9740	9740	9740	9740	4698
195	20240701	152900	1107223840	9770	9770	9770	9770	0
196	20240701	152800	1107223840	9770	9770	9770	9770	0
197	20240701	152700	1107223840	9770	9770	9770	9770	0
198	20240701	152600	1107223840	9770	9770	9770	9770	0
199	20240701	152500	1107223840	9770	9770	9770	9770	0
200	20240701	152400	1107223840	9770	9770	9770	9770	0
201	20240701	152300	1107223840	9770	9770	9770	9770	0
202	20240701	152200	1107223840	9770	9770	9770	9770	0
203	20240701	152100	1107223840	9770	9770	9770	9770	0
204	20240701	152000	1107223840	9770	9770	9770	9770	0
205	20240701	151900	1107223840	9770	9780	9780	9760	17
206	20240701	151800	1107057640	9760	9770	9770	9760	124
207	20240701	151700	1105846990	9770	9770	9780	9760	397
208	20240701	151600	1101968350	9770	9770	9770	9770	737
209	20240701	151500	1094767860	9770	9760	9770	9760	146
210	20240701	151400	1093342820	9770	9770	9770	9770	425
211	20240701	151300	1089190570	9770	9770	9770	9770	1
212	20240701	151200	1089180800	9770	9770	9770	9770	40
213	20240701	151100	1088790000	9770	9770	9770	9770	0
214	20240701	151000	1088790000	9770	9770	9770	9770	106
215	20240701	150900	1087754380	9770	9770	9770	9770	243
216	20240701	150800	1085380270	9780	9780	9780	9780	0
217	20240701	150700	1085380270	9780	9780	9780	9780	0
218	20240701	150600	1085380270	9780	9770	9780	9770	56
219	20240701	150500	1084832740	9780	9780	9780	9780	216
220	20240701	150400	1082720260	9780	9780	9780	9780	15
221	20240701	150300	1082573560	9780	9780	9780	9780	0
222	20240701	150200	1082573560	9780	9780	9780	9780	90
223	20240701	150100	1081693360	9770	9770	9770	9770	48
224	20240701	150000	1081224400	9780	9770	9780	9770	100
225	20240701	145900	1080247300	9780	9780	9780	9780	500
226	20240701	145800	1075357300	9770	9780	9780	9770	153
227	20240701	145700	1073861750	9780	9780	9780	9780	248
228	20240701	145600	1071436310	9780	9780	9780	9780	1534
229	20240701	145500	1056433790	9770	9770	9770	9770	181
230	20240701	145400	1054665420	9770	9770	9770	9770	52
231	20240701	145300	1054157380	9770	9780	9780	9770	220
232	20240701	145200	1052007480	9780	9770	9780	9770	311
233	20240701	145100	1048969000	9770	9770	9770	9770	48
234	20240701	145000	1048500040	9770	9770	9780	9770	432
235	20240701	144900	1044278550	9780	9770	9780	9770	199
236	20240701	144800	1042334030	9780	9760	9780	9760	106
237	20240701	144700	1041299350	9760	9760	9780	9760	1985
238	20240701	144600	1021905400	9760	9760	9770	9750	564
239	20240701	144500	1016401420	9760	9760	9760	9760	8
240	20240701	144400	1016323340	9760	9760	9760	9760	99
241	20240701	144300	1015357100	9760	9760	9760	9760	105
242	20240701	144200	1014332300	9750	9750	9750	9750	0
243	20240701	144100	1014332300	9750	9750	9750	9750	79
244	20240701	144000	1013562050	9760	9750	9760	9740	2011
245	20240701	143900	993940260	9750	9750	9750	9750	0
246	20240701	143800	993940260	9750	9750	9750	9750	109
247	20240701	143700	992877510	9750	9750	9760	9750	664
248	20240701	143600	986402660	9760	9750	9760	9750	186
249	20240701	143500	984588310	9770	9760	9770	9760	1658
250	20240701	143400	968405370	9750	9760	9760	9750	116
251	20240701	143300	967274090	9740	9740	9740	9740	80
252	20240701	143200	966494890	9740	9740	9740	9740	509
253	20240701	143100	961537230	9740	9740	9740	9740	0
254	20240701	143000	961537230	9740	9740	9740	9740	80
255	20240701	142900	960758030	9740	9760	9760	9740	291
256	20240701	142800	957921970	9740	9740	9740	9740	87
257	20240701	142700	957074590	9740	9740	9740	9740	79
258	20240701	142600	956305130	9760	9740	9760	9740	167
259	20240701	142500	954676810	9740	9740	9740	9740	1
260	20240701	142400	954667070	9750	9750	9750	9740	1517
261	20240701	142300	939881320	9740	9730	9740	9730	514
262	20240701	142200	934875760	9730	9730	9730	9730	0
263	20240701	142100	934875760	9730	9730	9730	9730	94
264	20240701	142000	933961140	9730	9730	9730	9730	80
265	20240701	141900	933182740	9730	9730	9730	9730	15
266	20240701	141800	933036790	9730	9740	9740	9730	280
267	20240701	141700	930310390	9740	9740	9740	9740	312
268	20240701	141600	927271510	9750	9750	9750	9750	1
269	20240701	141500	927261760	9750	9740	9750	9740	187
270	20240701	141400	925440370	9740	9740	9740	9740	80
271	20240701	141300	924661170	9740	9740	9740	9740	0
272	20240701	141200	924661170	9740	9740	9740	9740	79
273	20240701	141100	923891710	9740	9740	9740	9740	50
274	20240701	141000	923404710	9740	9740	9740	9740	405
275	20240701	140900	919460010	9740	9740	9740	9740	570
276	20240701	140800	913908210	9740	9740	9740	9740	346
277	20240701	140700	910538170	9740	9750	9760	9740	1089
278	20240701	140600	899925690	9750	9750	9750	9750	80
279	20240701	140500	899145690	9750	9750	9750	9750	0
280	20240701	140400	899145690	9750	9750	9750	9750	80
281	20240701	140300	898365690	9750	9760	9760	9750	105
282	20240701	140200	897340940	9760	9760	9760	9760	1011
283	20240701	140100	887473580	9750	9750	9750	9750	80
284	20240701	140000	886693580	9750	9760	9760	9750	90
285	20240701	135900	885815980	9750	9750	9750	9750	0
286	20240701	135800	885815980	9750	9750	9750	9750	79
287	20240701	135700	885045730	9750	9750	9750	9750	95
288	20240701	135600	884119480	9750	9750	9750	9750	1
289	20240701	135500	884109730	9750	9750	9750	9750	80
290	20240701	135400	883329730	9750	9750	9750	9750	79
291	20240701	135300	882559480	9750	9750	9750	9750	0
292	20240701	135200	882559480	9750	9760	9760	9750	176
293	20240701	135100	880842560	9750	9750	9750	9750	85
294	20240701	135000	880013810	9760	9760	9760	9760	398
295	20240701	134900	876129330	9750	9760	9760	9750	112
296	20240701	134800	875037310	9750	9750	9750	9750	79
297	20240701	134700	874267060	9750	9750	9750	9750	0
298	20240701	134600	874267060	9750	9750	9750	9750	99
299	20240701	134500	873301810	9750	9750	9750	9750	21
300	20240701	134400	873097060	9750	9750	9760	9750	96
301	20240701	134300	872161050	9750	9750	9750	9750	79
302	20240701	134200	871390800	9760	9750	9760	9750	2
303	20240701	134100	871371290	9750	9750	9750	9750	80
304	20240701	134000	870591290	9750	9760	9760	9750	161
305	20240701	133900	869019940	9750	9750	9750	9750	20
306	20240701	133800	868824940	9750	9760	9760	9750	171
307	20240701	133700	867156770	9760	9750	9760	9750	588
308	20240701	133600	861418690	9750	9750	9750	9750	0
309	20240701	133500	861418690	9750	9750	9750	9750	125
310	20240701	133400	860199940	9750	9750	9750	9750	179
311	20240701	133300	858454690	9750	9750	9750	9750	0
312	20240701	133200	858454690	9750	9750	9750	9750	130
313	20240701	133100	857187190	9750	9750	9750	9750	80
314	20240701	133000	856407190	9760	9760	9760	9760	12
315	20240701	132900	856290070	9760	9760	9760	9760	79
316	20240701	132800	855519030	9760	9760	9760	9760	97
317	20240701	132700	854572310	9770	9770	9770	9770	5
318	20240701	132600	854523460	9770	9760	9770	9760	627
319	20240701	132500	848398470	9760	9760	9760	9760	233
320	20240701	132400	846124390	9770	9770	9770	9770	0
321	20240701	132300	846124390	9770	9750	9770	9750	170
322	20240701	132200	844465090	9770	9770	9770	9760	887
323	20240701	132100	835807330	9750	9770	9770	9750	90
324	20240701	132000	834929630	9770	9750	9770	9750	84
325	20240701	131900	834110570	9760	9760	9760	9760	232
326	20240701	131800	831846250	9740	9760	9760	9740	298
327	20240701	131700	828939370	9760	9750	9760	9750	592
328	20240701	131600	823162250	9750	9750	9750	9750	11
329	20240701	131500	823055000	9750	9760	9760	9750	417
330	20240701	131400	818987450	9740	9740	9740	9740	79
331	20240701	131300	818217990	9740	9740	9740	9740	1
332	20240701	131200	818208250	9740	9740	9740	9740	86
333	20240701	131100	817370610	9740	9750	9750	9740	494
334	20240701	131000	812555050	9740	9740	9740	9740	342
335	20240701	130900	809223970	9740	9720	9740	9720	177
336	20240701	130800	807501570	9720	9720	9720	9720	80
337	20240701	130700	806723970	9730	9730	9730	9720	501
338	20240701	130600	801850630	9720	9720	9720	9720	80
339	20240701	130500	801073030	9720	9720	9720	9720	79
340	20240701	130400	800305150	9720	9720	9720	9720	0
341	20240701	130300	800305150	9720	9730	9730	9720	261
342	20240701	130200	797766720	9730	9730	9730	9730	90
343	20240701	130100	796891020	9740	9740	9740	9740	2
344	20240701	130000	796871540	9740	9740	9740	9740	371
345	20240701	125900	793258000	9740	9740	9740	9740	0
346	20240701	125800	793258000	9740	9740	9740	9740	272
347	20240701	125700	790608720	9740	9740	9740	9740	100
348	20240701	125600	789634720	9760	9760	9760	9760	0
349	20240701	125500	789634720	9760	9740	9760	9740	179
350	20240701	125400	787889260	9760	9730	9760	9720	8389
351	20240701	125300	706250820	9720	9720	9720	9720	0
352	20240701	125200	706250820	9720	9730	9730	9720	177
353	20240701	125100	704529410	9720	9720	9720	9720	79
354	20240701	125000	703761530	9730	9730	9730	9730	10
355	20240701	124900	703664230	9730	9740	9740	9730	161
356	20240701	124800	702096880	9730	9720	9730	9720	329
357	20240701	124700	698896510	9720	9720	9720	9720	0
358	20240701	124600	698896510	9720	9720	9720	9720	79
359	20240701	124500	698128630	9720	9720	9720	9720	80
360	20240701	124400	697351030	9720	9720	9720	9720	0
361	20240701	124300	697351030	9720	9720	9720	9720	80
362	20240701	124200	696573430	9720	9720	9720	9720	80
363	20240701	124100	695795830	9720	9720	9720	9720	0
364	20240701	124000	695795830	9720	9730	9730	9720	130
365	20240701	123900	694531720	9720	9720	9720	9720	247
366	20240701	123800	692130880	9720	9720	9720	9720	15
367	20240701	123700	691985080	9720	9720	9720	9720	180
368	20240701	123600	690235480	9720	9720	9720	9720	0
369	20240701	123500	690235480	9720	9720	9720	9720	79
370	20240701	123400	689467600	9730	9730	9730	9730	129
371	20240701	123300	688212430	9730	9730	9730	9730	0
372	20240701	123200	688212430	9730	9730	9730	9730	80
373	20240701	123100	687434030	9730	9730	9730	9730	79
374	20240701	123000	686665360	9730	9730	9730	9730	163
375	20240701	122900	685079370	9730	9730	9730	9720	101
376	20240701	122800	684097440	9720	9730	9730	9720	359
377	20240701	122700	680606870	9730	9730	9730	9730	0
378	20240701	122600	680606870	9730	9730	9730	9730	79
379	20240701	122500	679838200	9730	9730	9730	9730	83
380	20240701	122400	679030610	9720	9720	9720	9720	0
381	20240701	122300	679030610	9720	9730	9730	9720	86
382	20240701	122200	678194630	9740	9740	9740	9720	89
383	20240701	122100	677329350	9720	9720	9720	9720	0
384	20240701	122000	677329350	9720	9720	9720	9720	80
385	20240701	121900	676551750	9720	9730	9730	9720	89
386	20240701	121800	675686580	9730	9730	9730	9730	334
387	20240701	121700	672436760	9720	9730	9730	9720	191
388	20240701	121600	670579120	9720	9720	9720	9720	80
389	20240701	121500	669801520	9720	9720	9720	9720	0
390	20240701	121400	669801520	9720	9720	9720	9720	80
391	20240701	121300	669023920	9730	9730	9730	9730	79
392	20240701	121200	668255250	9740	9740	9740	9740	12
393	20240701	121100	668138370	9730	9730	9730	9730	80
394	20240701	121000	667359970	9730	9730	9730	9730	0
395	20240701	120900	667359970	9730	9730	9730	9730	80
396	20240701	120800	666581570	9730	9730	9730	9730	171
397	20240701	120700	664917740	9730	9730	9730	9730	0
398	20240701	120600	664917740	9730	9730	9730	9730	79
399	20240701	120500	664149070	9740	9740	9740	9740	1
400	20240701	120400	664139330	9740	9740	9750	9740	595
401	20240701	120300	658339600	9730	9740	9740	9730	100
402	20240701	120200	657366400	9730	9730	9730	9730	79
403	20240701	120100	656597730	9730	9730	9730	9730	2
404	20240701	120000	656578270	9740	9730	9740	9730	81
405	20240701	115900	655790130	9730	9730	9740	9730	93
406	20240701	115800	654885230	9740	9740	9740	9740	0
407	20240701	115700	654885230	9740	9740	9740	9740	20
408	20240701	115600	654690430	9750	9740	9750	9740	81
409	20240701	115500	653901480	9750	9730	9750	9730	693
410	20240701	115400	647144750	9730	9730	9730	9730	80
411	20240701	115300	646366350	9730	9730	9730	9730	79
412	20240701	115200	645597680	9750	9720	9750	9720	1383
413	20240701	115100	632121790	9720	9720	9720	9720	80
414	20240701	115000	631344190	9730	9730	9730	9730	168
415	20240701	114900	629709550	9730	9730	9730	9730	0
416	20240701	114800	629709550	9730	9730	9730	9730	134
417	20240701	114700	628405730	9730	9730	9730	9730	301
418	20240701	114600	625477000	9730	9730	9730	9730	80
419	20240701	114500	624698600	9720	9720	9720	9720	80
420	20240701	114400	623921000	9740	9740	9740	9740	9
421	20240701	114300	623833340	9730	9710	9730	9710	241
422	20240701	114200	621489990	9710	9710	9730	9710	1328
423	20240701	114100	608578070	9710	9710	9710	9710	0
424	20240701	114000	608578070	9710	9710	9710	9710	80
425	20240701	113900	607801270	9710	9710	9710	9710	79
426	20240701	113800	607034180	9710	9720	9720	9710	523
427	20240701	113700	601951800	9710	9710	9710	9710	80
428	20240701	113600	601175000	9720	9720	9720	9720	428
429	20240701	113500	597014840	9720	9720	9720	9720	0
430	20240701	113400	597014840	9720	9720	9720	9720	180
431	20240701	113300	595265240	9720	9730	9730	9720	463
432	20240701	113200	590764600	9730	9730	9730	9730	0
433	20240701	113100	590764600	9730	9730	9730	9730	280
434	20240701	113000	588040200	9730	9730	9730	9730	180
435	20240701	112900	586288800	9730	9730	9730	9730	6
436	20240701	112800	586230420	9730	9740	9740	9730	89
437	20240701	112700	585364350	9740	9730	9740	9730	181
438	20240701	112600	583603210	9740	9730	9740	9730	849
439	20240701	112500	575339180	9740	9750	9750	9730	488
440	20240701	112400	570588240	9750	9720	9780	9720	7933
441	20240701	112300	493173230	9710	9720	9720	9710	1119
442	20240701	112200	482304870	9720	9730	9740	9720	1545
443	20240701	112100	467264300	9720	9710	9720	9710	344
444	20240701	112000	463921570	9710	9710	9730	9690	4914
445	20240701	111900	416199630	9690	9690	9690	9690	79
446	20240701	111800	415434120	9710	9680	9710	9680	1834
447	20240701	111700	397648390	9680	9680	9690	9680	125
448	20240701	111600	396438360	9680	9680	9680	9680	110
449	20240701	111500	395373560	9690	9690	9690	9690	604
450	20240701	111400	389520800	9670	9690	9690	9670	94
451	20240701	111300	388611800	9670	9670	9670	9670	80
452	20240701	111200	387838200	9700	9700	9700	9700	2
453	20240701	111100	387818800	9660	9670	9680	9660	327
454	20240701	111000	384655540	9670	9670	9670	9670	34
455	20240701	110900	384326760	9680	9680	9680	9680	5
456	20240701	110800	384278360	9670	9660	9670	9660	270
457	20240701	110700	381669360	9680	9660	9700	9660	764
458	20240701	110600	374268150	9670	9670	9670	9670	1
459	20240701	110500	374258480	9650	9650	9650	9650	79
460	20240701	110400	373496130	9650	9650	9650	9650	80
461	20240701	110300	372724130	9660	9660	9660	9660	81
462	20240701	110200	371941670	9660	9660	9660	9660	3
463	20240701	110100	371912690	9660	9660	9660	9660	310
464	20240701	110000	368918090	9660	9660	9660	9660	1
465	20240701	105900	368908430	9660	9660	9660	9660	79
466	20240701	105800	368145290	9650	9650	9650	9650	0
467	20240701	105700	368145290	9650	9670	9670	9650	81
468	20240701	105600	367363620	9650	9650	9650	9650	80
469	20240701	105500	366591620	9670	9650	9670	9650	601
470	20240701	105400	360779970	9650	9650	9650	9650	129
471	20240701	105300	359535120	9650	9670	9670	9650	85
472	20240701	105200	358714770	9650	9680	9680	9650	2645
473	20240701	105100	333144210	9680	9680	9690	9680	349
474	20240701	105000	329764700	9680	9680	9680	9680	80
475	20240701	104900	328990300	9690	9690	9690	9690	17
476	20240701	104800	328825570	9690	9690	9690	9690	131
477	20240701	104700	327556180	9690	9690	9690	9690	80
478	20240701	104600	326780980	9690	9690	9690	9690	0
479	20240701	104500	326780980	9690	9690	9690	9690	165
480	20240701	104400	325182130	9690	9680	9690	9680	298
481	20240701	104300	322295310	9680	9680	9680	9680	66
482	20240701	104200	321656430	9680	9680	9680	9680	94
483	20240701	104100	320746510	9680	9680	9680	9680	79
484	20240701	104000	319981790	9680	9680	9680	9670	444
485	20240701	103900	315684020	9680	9670	9680	9670	178
486	20240701	103800	313961780	9680	9670	9680	9670	171
487	20240701	103700	312308190	9670	9670	9670	9670	0
488	20240701	103600	312308190	9670	9670	9670	9670	94
489	20240701	103500	311399210	9670	9670	9670	9670	487
490	20240701	103400	306689920	9670	9670	9670	9670	307
491	20240701	103300	303721230	9670	9670	9670	9670	148
492	20240701	103200	302290070	9670	9670	9670	9670	15
493	20240701	103100	302145020	9670	9670	9670	9670	79
494	20240701	103000	301381090	9670	9660	9670	9660	1030
495	20240701	102900	291426790	9660	9660	9660	9660	0
496	20240701	102800	291426790	9660	9670	9670	9660	81
497	20240701	102700	290644320	9670	9660	9670	9660	81
498	20240701	102600	289861850	9660	9660	9660	9660	0
499	20240701	102500	289861850	9660	9660	9660	9660	79
500	20240701	102400	289098710	9660	9660	9660	9660	80
501	20240701	102300	288325910	9670	9670	9670	9670	62
502	20240701	102200	287726370	9670	9660	9670	9660	91
503	20240701	102100	286847200	9660	9660	9660	9660	79
504	20240701	102000	286084060	9670	9670	9670	9670	265
505	20240701	101900	283521510	9660	9660	9660	9660	80
506	20240701	101800	282748710	9660	9650	9660	9650	390
507	20240701	101700	278984110	9650	9650	9650	9650	200
508	20240701	101600	277054110	9650	9660	9660	9650	270
509	20240701	101500	274447200	9650	9650	9650	9650	80
510	20240701	101400	273675200	9650	9650	9650	9650	0
511	20240701	101300	273675200	9650	9650	9650	9650	80
512	20240701	101200	272903200	9650	9650	9650	9650	0
513	20240701	101100	272903200	9650	9660	9660	9650	89
514	20240701	101000	272044250	9650	9660	9660	9650	790
515	20240701	100900	264420650	9660	9660	9670	9660	318
516	20240701	100800	261348670	9660	9660	9660	9660	252
517	20240701	100700	258914350	9660	9660	9660	9660	2
518	20240701	100600	258895030	9660	9660	9660	9650	880
519	20240701	100500	250394250	9650	9650	9650	9650	80
520	20240701	100400	249622250	9660	9660	9660	9650	1111
521	20240701	100300	238900790	9660	9660	9660	9660	7
522	20240701	100200	238833170	9660	9650	9660	9650	80
523	20240701	100100	238061160	9660	9660	9660	9660	86
524	20240701	100000	237230400	9660	9660	9660	9660	0
525	20240701	095900	237230400	9660	9660	9660	9660	80
526	20240701	095800	236457600	9680	9660	9680	9660	80
527	20240701	095700	235684780	9680	9660	9680	9660	97
528	20240701	095600	234747660	9680	9680	9680	9660	160
529	20240701	095500	233201980	9670	9680	9680	9670	169
530	20240701	095400	231567720	9680	9680	9680	9680	0
531	20240701	095300	231567720	9680	9680	9680	9680	1
532	20240701	095200	231558040	9680	9680	9680	9680	39
533	20240701	095100	231180520	9690	9690	9690	9690	0
534	20240701	095000	231180520	9690	9680	9690	9680	8
535	20240701	094900	231103050	9680	9680	9680	9680	211
536	20240701	094800	229060570	9680	9680	9680	9680	57
537	20240701	094700	228508810	9680	9690	9690	9660	613
538	20240701	094600	222581940	9690	9690	9690	9690	2
539	20240701	094500	222562560	9690	9690	9690	9690	50
540	20240701	094400	222078060	9690	9690	9690	9690	53
541	20240701	094300	221564490	9690	9690	9690	9690	67
542	20240701	094200	220915260	9680	9690	9690	9680	78
543	20240701	094100	220159720	9690	9690	9690	9690	208
544	20240701	094000	218144200	9690	9690	9690	9690	62
545	20240701	093900	217543420	9670	9670	9670	9670	91
546	20240701	093800	216663450	9670	9700	9700	9670	1604
547	20240701	093700	201108540	9700	9680	9700	9680	1615
548	20240701	093600	185468420	9670	9670	9670	9670	20
549	20240701	093500	185275020	9670	9670	9670	9670	0
550	20240701	093400	185275020	9670	9670	9670	9670	235
551	20240701	093300	183002570	9670	9670	9670	9670	11
552	20240701	093200	182896200	9670	9670	9670	9670	511
553	20240701	093100	177954830	9680	9680	9680	9680	1
554	20240701	093000	177945150	9680	9680	9680	9680	150
555	20240701	092900	176493150	9670	9690	9690	9670	156
556	20240701	092800	174982490	9680	9680	9680	9680	87
557	20240701	092700	174140330	9680	9670	9680	9660	608
558	20240701	092600	168259320	9670	9670	9670	9670	155
559	20240701	092500	166760470	9660	9660	9660	9660	0
560	20240701	092400	166760470	9660	9660	9660	9660	8
561	20240701	092300	166683190	9650	9680	9680	9650	942
562	20240701	092200	157578220	9690	9700	9700	9690	105
563	20240701	092100	156560720	9720	9710	9720	9710	827
564	20240701	092000	148524500	9690	9660	9700	9660	4906
565	20240701	091900	101040440	9650	9650	9650	9650	2
566	20240701	091800	101021140	9650	9630	9650	9630	604
567	20240701	091700	95199440	9630	9640	9640	9630	381
568	20240701	091600	91529600	9630	9640	9640	9630	783
569	20240701	091500	83988480	9640	9650	9650	9640	627
570	20240701	091400	77942680	9640	9640	9640	9640	100
571	20240701	091300	76978680	9660	9660	9660	9640	369
572	20240701	091200	73417360	9650	9660	9670	9650	246
573	20240701	091100	71041510	9640	9630	9650	9630	926
574	20240701	091000	62116330	9640	9640	9640	9640	54
575	20240701	090900	61595770	9640	9640	9640	9640	0
576	20240701	090800	61595770	9640	9640	9640	9640	133
577	20240701	090700	60313650	9660	9640	9670	9620	1542
578	20240701	090600	45448280	9640	9640	9640	9640	64
579	20240701	090500	44831320	9610	9620	9620	9610	206
580	20240701	090400	42850980	9650	9650	9650	9650	203
581	20240701	090300	40892030	9640	9650	9650	9640	298
582	20240701	090200	38016810	9620	9670	9670	9620	1037
583	20240701	090100	28015120	9650	9590	9650	9590	771
584	20240701	090000	20608130	9590	9560	9590	9560	2155