KissMeData/023600/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	191000	84811580	9360	9360	9360	9360	258
3	20240702	190900	84811580	9360	9360	9360	9360	0
4	20240702	190800	84811580	9360	9360	9360	9360	0
5	20240702	190700	84811580	9360	9360	9360	9360	0
6	20240702	190600	84811580	9360	9360	9360	9360	0
7	20240702	190500	84811580	9360	9360	9360	9360	0
8	20240702	190400	84811580	9360	9360	9360	9360	0
9	20240702	190300	84811580	9360	9360	9360	9360	0
10	20240702	190200	84811580	9360	9360	9360	9360	0
11	20240702	190100	84811580	9360	9360	9360	9360	0
12	20240702	190000	84811580	9360	9360	9360	9360	0
13	20240702	185900	84811580	9360	9360	9360	9360	0
14	20240702	185800	84811580	9360	9360	9360	9360	0
15	20240702	185700	84811580	9360	9360	9360	9360	0
16	20240702	185600	84811580	9360	9360	9360	9360	0
17	20240702	185500	84811580	9360	9360	9360	9360	0
18	20240702	185400	84811580	9360	9360	9360	9360	0
19	20240702	185300	84811580	9360	9360	9360	9360	0
20	20240702	185200	84811580	9360	9360	9360	9360	0
21	20240702	185100	84811580	9360	9360	9360	9360	0
22	20240702	185000	84811580	9360	9360	9360	9360	0
23	20240702	184900	84811580	9360	9360	9360	9360	0
24	20240702	184800	84811580	9360	9360	9360	9360	0
25	20240702	184700	84811580	9360	9360	9360	9360	0
26	20240702	184600	84811580	9360	9360	9360	9360	0
27	20240702	184500	84811580	9360	9360	9360	9360	0
28	20240702	184400	84811580	9360	9360	9360	9360	0
29	20240702	184300	84811580	9360	9360	9360	9360	0
30	20240702	184200	84811580	9360	9360	9360	9360	0
31	20240702	184100	84811580	9360	9360	9360	9360	0
32	20240702	184000	84811580	9360	9360	9360	9360	258
33	20240702	183900	84811580	9360	9360	9360	9360	0
34	20240702	183800	84811580	9360	9360	9360	9360	0
35	20240702	183700	84811580	9360	9360	9360	9360	0
36	20240702	183600	84811580	9360	9360	9360	9360	0
37	20240702	183500	84811580	9360	9360	9360	9360	0
38	20240702	183400	84811580	9360	9360	9360	9360	0
39	20240702	183300	84811580	9360	9360	9360	9360	0
40	20240702	183200	84811580	9360	9360	9360	9360	0
41	20240702	183100	84811580	9360	9360	9360	9360	0
42	20240702	183000	84811580	9360	9360	9360	9360	0
43	20240702	182900	84811580	9360	9360	9360	9360	0
44	20240702	182800	84811580	9360	9360	9360	9360	0
45	20240702	182700	84811580	9360	9360	9360	9360	0
46	20240702	182600	84811580	9360	9360	9360	9360	0
47	20240702	182500	84811580	9360	9360	9360	9360	0
48	20240702	182400	84811580	9360	9360	9360	9360	0
49	20240702	182300	84811580	9360	9360	9360	9360	0
50	20240702	182200	84811580	9360	9360	9360	9360	0
51	20240702	182100	84811580	9360	9360	9360	9360	0
52	20240702	182000	84811580	9360	9360	9360	9360	0
53	20240702	181900	84811580	9360	9360	9360	9360	0
54	20240702	181800	84811580	9360	9360	9360	9360	0
55	20240702	181700	84811580	9360	9360	9360	9360	0
56	20240702	181600	84811580	9360	9360	9360	9360	0
57	20240702	181500	84811580	9360	9360	9360	9360	0
58	20240702	181400	84811580	9360	9360	9360	9360	0
59	20240702	181300	84811580	9360	9360	9360	9360	0
60	20240702	181200	84811580	9360	9360	9360	9360	0
61	20240702	181100	84811580	9360	9360	9360	9360	0
62	20240702	181000	84811580	9360	9360	9360	9360	258
63	20240702	180900	84811580	9360	9360	9360	9360	0
64	20240702	180800	84811580	9360	9360	9360	9360	0
65	20240702	180700	84811580	9360	9360	9360	9360	0
66	20240702	180600	84811580	9360	9360	9360	9360	0
67	20240702	180500	84811580	9360	9360	9360	9360	0
68	20240702	180400	84811580	9360	9360	9360	9360	0
69	20240702	180300	84811580	9360	9360	9360	9360	0
70	20240702	180200	84811580	9360	9360	9360	9360	0
71	20240702	180100	84811580	9360	9360	9360	9360	0
72	20240702	180000	84811580	9360	9360	9360	9360	0
73	20240702	175900	84811580	9360	9360	9360	9360	0
74	20240702	175800	84811580	9360	9360	9360	9360	0
75	20240702	175700	84811580	9360	9360	9360	9360	0
76	20240702	175600	84811580	9360	9360	9360	9360	0
77	20240702	175500	84811580	9360	9360	9360	9360	0
78	20240702	175400	84811580	9360	9360	9360	9360	0
79	20240702	175300	84811580	9360	9360	9360	9360	0
80	20240702	175200	84811580	9360	9360	9360	9360	0
81	20240702	175100	84811580	9360	9360	9360	9360	0
82	20240702	175000	84811580	9360	9360	9360	9360	0
83	20240702	174900	84811580	9360	9360	9360	9360	0
84	20240702	174800	84811580	9360	9360	9360	9360	0
85	20240702	174700	84811580	9360	9360	9360	9360	0
86	20240702	174600	84811580	9360	9360	9360	9360	0
87	20240702	174500	84811580	9360	9360	9360	9360	0
88	20240702	174400	84811580	9360	9360	9360	9360	0
89	20240702	174300	84811580	9360	9360	9360	9360	0
90	20240702	174200	84811580	9360	9360	9360	9360	0
91	20240702	174100	84811580	9360	9360	9360	9360	0
92	20240702	174000	84811580	9360	9360	9360	9360	258
93	20240702	173900	84811580	9360	9360	9360	9360	0
94	20240702	173800	84811580	9360	9360	9360	9360	0
95	20240702	173700	84811580	9360	9360	9360	9360	0
96	20240702	173600	84811580	9360	9360	9360	9360	0
97	20240702	173500	84811580	9360	9360	9360	9360	0
98	20240702	173400	84811580	9360	9360	9360	9360	0
99	20240702	173300	84811580	9360	9360	9360	9360	0
100	20240702	173200	84811580	9360	9360	9360	9360	0
101	20240702	173100	84811580	9360	9360	9360	9360	0
102	20240702	173000	84811580	9360	9360	9360	9360	0
103	20240702	172900	84811580	9360	9360	9360	9360	0
104	20240702	172800	84811580	9360	9360	9360	9360	0
105	20240702	172700	84811580	9360	9360	9360	9360	0
106	20240702	172600	84811580	9360	9360	9360	9360	0
107	20240702	172500	84811580	9360	9360	9360	9360	0
108	20240702	172400	84811580	9360	9360	9360	9360	0
109	20240702	172300	84811580	9360	9360	9360	9360	0
110	20240702	172200	84811580	9360	9360	9360	9360	0
111	20240702	172100	84811580	9360	9360	9360	9360	0
112	20240702	172000	84811580	9360	9360	9360	9360	0
113	20240702	171900	84811580	9360	9360	9360	9360	0
114	20240702	171800	84811580	9360	9360	9360	9360	0
115	20240702	171700	84811580	9360	9360	9360	9360	0
116	20240702	171600	84811580	9360	9360	9360	9360	0
117	20240702	171500	84811580	9360	9360	9360	9360	0
118	20240702	171400	84811580	9360	9360	9360	9360	0
119	20240702	171300	84811580	9360	9360	9360	9360	0
120	20240702	171200	84811580	9360	9360	9360	9360	0
121	20240702	171100	84811580	9360	9360	9360	9360	0
122	20240702	171000	84811580	9360	9360	9360	9360	258
123	20240702	170900	84811580	9360	9360	9360	9360	0
124	20240702	170800	84811580	9360	9360	9360	9360	0
125	20240702	170700	84811580	9360	9360	9360	9360	0
126	20240702	170600	84811580	9360	9360	9360	9360	0
127	20240702	170500	84811580	9360	9360	9360	9360	0
128	20240702	170400	84811580	9360	9360	9360	9360	0
129	20240702	170300	84811580	9360	9360	9360	9360	0
130	20240702	170200	84811580	9360	9360	9360	9360	0
131	20240702	170100	84811580	9360	9360	9360	9360	0
132	20240702	170000	84811580	9360	9360	9360	9360	0
133	20240702	165900	84811580	9360	9360	9360	9360	0
134	20240702	165800	84811580	9360	9360	9360	9360	0
135	20240702	165700	84811580	9360	9360	9360	9360	0
136	20240702	165600	84811580	9360	9360	9360	9360	0
137	20240702	165500	84811580	9360	9360	9360	9360	0
138	20240702	165400	84811580	9360	9360	9360	9360	0
139	20240702	165300	84811580	9360	9360	9360	9360	0
140	20240702	165200	84811580	9360	9360	9360	9360	0
141	20240702	165100	84811580	9360	9360	9360	9360	0
142	20240702	165000	84811580	9360	9360	9360	9360	0
143	20240702	164900	84811580	9360	9360	9360	9360	0
144	20240702	164800	84811580	9360	9360	9360	9360	0
145	20240702	164700	84811580	9360	9360	9360	9360	0
146	20240702	164600	84811580	9360	9360	9360	9360	0
147	20240702	164500	84811580	9360	9360	9360	9360	0
148	20240702	164400	84811580	9360	9360	9360	9360	0
149	20240702	164300	84811580	9360	9360	9360	9360	0
150	20240702	164200	84811580	9360	9360	9360	9360	0
151	20240702	164100	84811580	9360	9360	9360	9360	0
152	20240702	164000	84811580	9360	9360	9360	9360	258
153	20240702	163900	84811580	9360	9360	9360	9360	0
154	20240702	163800	84811580	9360	9360	9360	9360	0
155	20240702	163700	84811580	9360	9360	9360	9360	0
156	20240702	163600	84811580	9360	9360	9360	9360	0
157	20240702	163500	84811580	9360	9360	9360	9360	0
158	20240702	163400	84811580	9360	9360	9360	9360	0
159	20240702	163300	84811580	9360	9360	9360	9360	0
160	20240702	163200	84811580	9360	9360	9360	9360	0
161	20240702	163100	84811580	9360	9360	9360	9360	0
162	20240702	163000	84811580	9360	9360	9360	9360	0
163	20240702	162900	84811580	9360	9360	9360	9360	0
164	20240702	162800	84811580	9360	9360	9360	9360	0
165	20240702	162700	84811580	9360	9360	9360	9360	0
166	20240702	162600	84811580	9360	9360	9360	9360	0
167	20240702	162500	84811580	9360	9360	9360	9360	0
168	20240702	162400	84811580	9360	9360	9360	9360	0
169	20240702	162300	84811580	9360	9360	9360	9360	0
170	20240702	162200	84811580	9360	9360	9360	9360	0
171	20240702	162100	84811580	9360	9360	9360	9360	0
172	20240702	162000	84811580	9360	9360	9360	9360	0
173	20240702	161900	84811580	9360	9360	9360	9360	0
174	20240702	161800	84811580	9360	9360	9360	9360	0
175	20240702	161700	84811580	9360	9360	9360	9360	0
176	20240702	161600	84811580	9360	9360	9360	9360	0
177	20240702	161500	84811580	9360	9360	9360	9360	0
178	20240702	161400	84811580	9360	9360	9360	9360	0
179	20240702	161300	84811580	9360	9360	9360	9360	0
180	20240702	161200	84811580	9360	9360	9360	9360	0
181	20240702	161100	84811580	9360	9360	9360	9360	0
182	20240702	161000	84811580	9360	9360	9360	9360	258
183	20240702	160900	84811580	9360	9360	9360	9360	0
184	20240702	160800	84811580	9360	9360	9360	9360	0
185	20240702	160700	84811580	9360	9360	9360	9360	0
186	20240702	160600	84811580	9360	9360	9360	9360	0
187	20240702	160500	84811580	9360	9360	9360	9360	0
188	20240702	160400	84811580	9360	9360	9360	9360	0
189	20240702	160300	84811580	9360	9360	9360	9360	0
190	20240702	160200	84811580	9360	9360	9360	9360	0
191	20240702	160100	84811580	9360	9360	9360	9360	0
192	20240702	160000	84811580	9360	9360	9360	9360	0
193	20240702	155900	84811580	9360	9360	9360	9360	0
194	20240702	155800	84811580	9360	9360	9360	9360	0
195	20240702	155700	84811580	9360	9360	9360	9360	0
196	20240702	155600	84811580	9360	9360	9360	9360	0
197	20240702	155500	84811580	9360	9360	9360	9360	0
198	20240702	155400	84811580	9360	9360	9360	9360	0
199	20240702	155300	84811580	9360	9360	9360	9360	0
200	20240702	155200	84811580	9360	9360	9360	9360	0
201	20240702	155100	84811580	9360	9360	9360	9360	0
202	20240702	155000	84811580	9360	9360	9360	9360	0
203	20240702	154900	84811580	9360	9360	9360	9360	0
204	20240702	154800	84811580	9360	9360	9360	9360	0
205	20240702	154700	84811580	9360	9360	9360	9360	0
206	20240702	154600	84811580	9360	9360	9360	9360	0
207	20240702	154500	84811580	9360	9360	9360	9360	0
208	20240702	154400	84811580	9360	9360	9360	9360	0
209	20240702	154300	84811580	9360	9360	9360	9360	0
210	20240702	154200	84811580	9360	9360	9360	9360	0
211	20240702	154100	84811580	9360	9360	9360	9360	0
212	20240702	154000	84811580	9360	9360	9360	9360	258
213	20240702	153900	84811580	9360	9360	9360	9360	0
214	20240702	153800	84811580	9360	9360	9360	9360	0
215	20240702	153700	84811580	9360	9360	9360	9360	0
216	20240702	153600	84811580	9360	9360	9360	9360	0
217	20240702	153500	84811580	9360	9360	9360	9360	0
218	20240702	153400	84811580	9360	9360	9360	9360	0
219	20240702	153300	84811580	9360	9360	9360	9360	0
220	20240702	153200	84811580	9360	9360	9360	9360	0
221	20240702	153100	84811580	9360	9360	9360	9360	0
222	20240702	153000	84811580	9360	9360	9360	9360	258
223	20240702	152900	82396700	9300	9300	9300	9300	0
224	20240702	152800	82396700	9300	9300	9300	9300	0
225	20240702	152700	82396700	9300	9300	9300	9300	0
226	20240702	152600	82396700	9300	9300	9300	9300	0
227	20240702	152500	82396700	9300	9300	9300	9300	0
228	20240702	152400	82396700	9300	9300	9300	9300	0
229	20240702	152300	82396700	9300	9300	9300	9300	0
230	20240702	152200	82396700	9300	9300	9300	9300	0
231	20240702	152100	82396700	9300	9300	9300	9300	0
232	20240702	152000	82396700	9300	9300	9300	9300	0
233	20240702	151900	82396700	9300	9300	9300	9300	12
234	20240702	151800	82285100	9310	9310	9310	9310	6
235	20240702	151700	82229240	9310	9310	9310	9310	0
236	20240702	151600	82229240	9310	9310	9310	9310	0
237	20240702	151500	82229240	9310	9340	9340	9310	114
238	20240702	151400	81165110	9340	9340	9340	9340	0
239	20240702	151300	81165110	9340	9340	9340	9340	0
240	20240702	151200	81165110	9340	9340	9340	9340	93
241	20240702	151100	80296490	9340	9340	9340	9340	0
242	20240702	151000	80296490	9340	9340	9340	9340	93
243	20240702	150900	79427870	9340	9340	9340	9340	0
244	20240702	150800	79427870	9340	9340	9340	9340	0
245	20240702	150700	79427870	9340	9340	9340	9340	93
246	20240702	150600	78559250	9340	9330	9340	9330	94
247	20240702	150500	77682220	9310	9310	9310	9310	0
248	20240702	150400	77682220	9310	9310	9310	9310	17
249	20240702	150300	77523950	9340	9340	9340	9340	93
250	20240702	150200	76655330	9340	9340	9340	9340	5
251	20240702	150100	76608630	9340	9340	9340	9340	0
252	20240702	150000	76608630	9340	9340	9340	9340	119
253	20240702	145900	75497170	9340	9340	9340	9340	0
254	20240702	145800	75497170	9340	9340	9340	9330	118
255	20240702	145700	74395290	9340	9340	9340	9340	0
256	20240702	145600	74395290	9340	9340	9340	9340	19
257	20240702	145500	74217830	9340	9340	9340	9340	73
258	20240702	145400	73536010	9340	9340	9340	9340	26
259	20240702	145300	73293170	9340	9340	9340	9340	92
260	20240702	145200	72433890	9340	9340	9340	9340	0
261	20240702	145100	72433890	9340	9340	9340	9340	118
262	20240702	145000	71331770	9340	9340	9340	9340	0
263	20240702	144900	71331770	9340	9340	9340	9340	0
264	20240702	144800	71331770	9340	9340	9340	9340	93
265	20240702	144700	70463150	9340	9340	9340	9340	92
266	20240702	144600	69603870	9340	9310	9340	9310	26
267	20240702	144500	69361540	9340	9340	9340	9340	0
268	20240702	144400	69361540	9340	9340	9340	9340	93
269	20240702	144300	68492920	9340	9340	9340	9340	26
270	20240702	144200	68250080	9340	9340	9340	9340	0
271	20240702	144100	68250080	9340	9340	9340	9340	93
272	20240702	144000	67381460	9340	9340	9340	9340	26
273	20240702	143900	67138620	9340	9340	9340	9340	93
274	20240702	143800	66270000	9340	9340	9340	9340	0
275	20240702	143700	66270000	9340	9340	9340	9340	0
276	20240702	143600	66270000	9340	9340	9340	9340	93
277	20240702	143500	65401380	9340	9340	9340	9340	26
278	20240702	143400	65158540	9340	9330	9340	9330	93
279	20240702	143300	64290610	9330	9330	9330	9330	0
280	20240702	143200	64290610	9330	9330	9330	9330	119
281	20240702	143100	63180340	9330	9330	9330	9330	0
282	20240702	143000	63180340	9330	9330	9330	9330	0
283	20240702	142900	63180340	9330	9330	9330	9330	93
284	20240702	142800	62312650	9330	9330	9330	9330	26
285	20240702	142700	62070070	9330	9330	9330	9330	93
286	20240702	142600	61202380	9340	9340	9340	9340	0
287	20240702	142500	61202380	9340	9340	9340	9340	26
288	20240702	142400	60959540	9340	9340	9340	9340	270
289	20240702	142300	58437740	9340	9340	9340	9340	0
290	20240702	142200	58437740	9340	9340	9340	9340	92
291	20240702	142100	57578460	9340	9340	9340	9340	26
292	20240702	142000	57335620	9340	9320	9340	9320	93
293	20240702	141900	56467080	9320	9320	9320	9320	1
294	20240702	141800	56457760	9340	9340	9340	9340	0
295	20240702	141700	56457760	9340	9340	9340	9340	93
296	20240702	141600	55589140	9340	9340	9340	9340	117
297	20240702	141500	54496360	9320	9320	9320	9320	0
298	20240702	141400	54496360	9320	9340	9340	9320	26
299	20240702	141300	54253540	9340	9340	9340	9340	94
300	20240702	141200	53375580	9340	9340	9340	9340	0
301	20240702	141100	53375580	9340	9340	9340	9340	26
302	20240702	141000	53132740	9340	9340	9340	9340	92
303	20240702	140900	52273460	9340	9340	9340	9340	0
304	20240702	140800	52273460	9340	9330	9340	9330	93
305	20240702	140700	51405220	9340	9340	9340	9340	26
306	20240702	140600	51162380	9340	9340	9340	9340	0
307	20240702	140500	51162380	9340	9340	9340	9340	93
308	20240702	140400	50293760	9340	9340	9340	9340	0
309	20240702	140300	50293760	9340	9340	9340	9340	98
310	20240702	140200	49378440	9330	9330	9330	9330	20
311	20240702	140100	49191840	9310	9340	9340	9310	183
312	20240702	140000	47485270	9340	9340	9340	9340	0
313	20240702	135900	47485270	9340	9340	9340	9340	26
314	20240702	135800	47242430	9340	9340	9340	9340	93
315	20240702	135700	46373810	9350	9350	9350	9350	0
316	20240702	135600	46373810	9350	9350	9350	9350	119
317	20240702	135500	45261160	9350	9350	9350	9350	0
318	20240702	135400	45261160	9350	9350	9350	9350	93
319	20240702	135300	44391610	9350	9350	9350	9350	11
320	20240702	135200	44288760	9350	9350	9350	9350	25
321	20240702	135100	44055010	9350	9350	9350	9350	99
322	20240702	135000	43129360	9350	9350	9350	9350	0
323	20240702	134900	43129360	9350	9350	9350	9350	92
324	20240702	134800	42269160	9350	9350	9350	9350	26
325	20240702	134700	42026060	9350	9350	9350	9350	93
326	20240702	134600	41156510	9350	9350	9350	9350	0
327	20240702	134500	41156510	9350	9350	9350	9350	25
328	20240702	134400	40922760	9350	9350	9350	9350	92
329	20240702	134300	40062560	9350	9350	9350	9350	0
330	20240702	134200	40062560	9350	9350	9350	9350	93
331	20240702	134100	39193010	9350	9350	9350	9350	26
332	20240702	134000	38949910	9360	9360	9360	9360	0
333	20240702	133900	38949910	9360	9360	9360	9360	93
334	20240702	133800	38079430	9360	9360	9360	9360	26
335	20240702	133700	37836070	9360	9360	9360	9360	93
336	20240702	133600	36965590	9360	9360	9360	9360	0
337	20240702	133500	36965590	9360	9360	9360	9360	96
338	20240702	133400	36067030	9360	9360	9360	9360	26
339	20240702	133300	35823670	9360	9360	9360	9360	0
340	20240702	133200	35823670	9360	9360	9360	9360	93
341	20240702	133100	34953190	9360	9360	9360	9360	1
342	20240702	133000	34943830	9370	9370	9370	9370	93
343	20240702	132900	34072420	9370	9370	9370	9370	26
344	20240702	132800	33828800	9370	9370	9370	9370	93
345	20240702	132700	32957390	9370	9370	9370	9370	0
346	20240702	132600	32957390	9370	9370	9370	9370	26
347	20240702	132500	32713770	9370	9370	9370	9370	93
348	20240702	132400	31842360	9370	9370	9370	9370	0
349	20240702	132300	31842360	9370	9370	9370	9370	93
350	20240702	132200	30970950	9370	9370	9370	9370	26
351	20240702	132100	30727330	9370	9370	9370	9370	93
352	20240702	132000	29855920	9380	9380	9380	9380	0
353	20240702	131900	29855920	9380	9380	9380	9380	26
354	20240702	131800	29612040	9380	9380	9380	9380	346
355	20240702	131700	26366560	9380	9380	9380	9370	249
356	20240702	131600	24032860	9370	9370	9370	9370	31
357	20240702	131500	23742390	9370	9370	9370	9370	254
358	20240702	131400	21362410	9370	9370	9370	9370	0
359	20240702	131300	21362410	9370	9360	9370	9360	25
360	20240702	131200	21128310	9360	9360	9360	9360	0
361	20240702	131100	21128310	9360	9360	9360	9360	0
362	20240702	131000	21128310	9360	9360	9360	9360	0
363	20240702	130900	21128310	9360	9360	9360	9360	31
364	20240702	130800	20838150	9360	9360	9360	9360	0
365	20240702	130700	20838150	9360	9360	9360	9360	0
366	20240702	130600	20838150	9360	9360	9360	9360	0
367	20240702	130500	20838150	9360	9360	9360	9360	26
368	20240702	130400	20594790	9360	9360	9360	9360	0
369	20240702	130300	20594790	9360	9360	9360	9360	0
370	20240702	130200	20594790	9360	9360	9360	9360	26
371	20240702	130100	20351430	9360	9360	9360	9360	1
372	20240702	130000	20342070	9370	9370	9370	9370	0
373	20240702	125900	20342070	9370	9370	9370	9370	26
374	20240702	125800	20098450	9370	9370	9370	9370	0
375	20240702	125700	20098450	9370	9370	9370	9370	0
376	20240702	125600	20098450	9370	9370	9370	9370	0
377	20240702	125500	20098450	9370	9370	9370	9370	33
378	20240702	125400	19789240	9380	9380	9380	9380	0
379	20240702	125300	19789240	9380	9380	9380	9380	26
380	20240702	125200	19545360	9370	9370	9370	9370	0
381	20240702	125100	19545360	9370	9370	9370	9370	466
382	20240702	125000	15178940	9370	9370	9370	9370	0
383	20240702	124900	15178940	9370	9380	9380	9370	164
384	20240702	124800	13642000	9380	9380	9380	9380	0
385	20240702	124700	13642000	9380	9380	9380	9380	0
386	20240702	124600	13642000	9380	9380	9380	9380	26
387	20240702	124500	13398120	9380	9380	9380	9380	0
388	20240702	124400	13398120	9380	9380	9380	9380	0
389	20240702	124300	13398120	9380	9370	9380	9370	39
390	20240702	124200	13032430	9370	9370	9370	9370	0
391	20240702	124100	13032430	9370	9370	9370	9370	26
392	20240702	124000	12788810	9370	9370	9370	9370	0
393	20240702	123900	12788810	9370	9370	9370	9370	0
394	20240702	123800	12788810	9370	9370	9370	9370	0
395	20240702	123700	12788810	9370	9370	9370	9370	26
396	20240702	123600	12545190	9360	9360	9360	9360	0
397	20240702	123500	12545190	9360	9360	9360	9360	0
398	20240702	123400	12545190	9360	9360	9360	9360	0
399	20240702	123300	12545190	9360	9360	9360	9360	25
400	20240702	123200	12311190	9360	9360	9360	9360	0
401	20240702	123100	12311190	9360	9360	9360	9360	0
402	20240702	123000	12311190	9360	9360	9360	9360	26
403	20240702	122900	12067830	9360	9360	9360	9360	0
404	20240702	122800	12067830	9360	9360	9360	9360	0
405	20240702	122700	12067830	9360	9360	9360	9360	0
406	20240702	122600	12067830	9360	9360	9360	9360	26
407	20240702	122500	11824470	9360	9360	9360	9360	0
408	20240702	122400	11824470	9360	9360	9360	9360	0
409	20240702	122300	11824470	9360	9360	9360	9360	0
410	20240702	122200	11824470	9360	9360	9360	9360	26
411	20240702	122100	11581110	9360	9360	9360	9360	0
412	20240702	122000	11581110	9360	9360	9360	9360	0
413	20240702	121900	11581110	9360	9360	9360	9360	12
414	20240702	121800	11468790	9350	9350	9350	9350	14
415	20240702	121700	11337890	9320	9320	9320	9320	0
416	20240702	121600	11337890	9320	9320	9320	9320	0
417	20240702	121500	11337890	9320	9320	9320	9320	0
418	20240702	121400	11337890	9320	9340	9340	9320	3
419	20240702	121300	11309910	9350	9350	9350	9350	25
420	20240702	121200	11076160	9350	9350	9350	9350	0
421	20240702	121100	11076160	9350	9350	9350	9350	26
422	20240702	121000	10833060	9350	9350	9350	9350	0
423	20240702	120900	10833060	9350	9350	9350	9350	0
424	20240702	120800	10833060	9350	9350	9350	9350	0
425	20240702	120700	10833060	9350	9350	9350	9350	26
426	20240702	120600	10589960	9350	9350	9350	9350	0
427	20240702	120500	10589960	9350	9350	9350	9350	0
428	20240702	120400	10589960	9350	9350	9350	9350	0
429	20240702	120300	10589960	9350	9350	9350	9350	0
430	20240702	120200	10589960	9350	9340	9350	9340	26
431	20240702	120100	10347060	9300	9300	9300	9300	0
432	20240702	120000	10347060	9300	9300	9300	9300	0
433	20240702	115900	10347060	9300	9300	9300	9300	0
434	20240702	115800	10347060	9300	9300	9300	9300	0
435	20240702	115700	10347060	9300	9300	9300	9300	0
436	20240702	115600	10347060	9300	9300	9300	9300	0
437	20240702	115500	10347060	9300	9300	9300	9300	0
438	20240702	115400	10347060	9300	9300	9300	9300	0
439	20240702	115300	10347060	9300	9300	9300	9300	0
440	20240702	115200	10347060	9300	9300	9300	9300	0
441	20240702	115100	10347060	9300	9300	9300	9300	0
442	20240702	115000	10347060	9300	9300	9300	9300	0
443	20240702	114900	10347060	9300	9300	9300	9300	0
444	20240702	114800	10347060	9300	9300	9300	9300	0
445	20240702	114700	10347060	9300	9300	9300	9300	0
446	20240702	114600	10347060	9300	9300	9300	9300	0
447	20240702	114500	10347060	9300	9330	9330	9300	53
448	20240702	114400	9853620	9340	9340	9340	9340	0
449	20240702	114300	9853620	9340	9340	9340	9340	0
450	20240702	114200	9853620	9340	9340	9340	9340	0
451	20240702	114100	9853620	9340	9340	9340	9340	0
452	20240702	114000	9853620	9340	9340	9340	9340	0
453	20240702	113900	9853620	9340	9340	9340	9340	0
454	20240702	113800	9853620	9340	9340	9340	9340	0
455	20240702	113700	9853620	9340	9340	9340	9340	0
456	20240702	113600	9853620	9340	9340	9340	9340	0
457	20240702	113500	9853620	9340	9340	9340	9340	0
458	20240702	113400	9853620	9340	9340	9340	9340	0
459	20240702	113300	9853620	9340	9340	9340	9340	0
460	20240702	113200	9853620	9340	9340	9340	9340	0
461	20240702	113100	9853620	9340	9340	9340	9340	0
462	20240702	113000	9853620	9340	9340	9340	9340	4
463	20240702	112900	9816260	9340	9340	9340	9340	0
464	20240702	112800	9816260	9340	9340	9340	9340	0
465	20240702	112700	9816260	9340	9340	9340	9340	0
466	20240702	112600	9816260	9340	9340	9340	9340	1
467	20240702	112500	9806920	9350	9350	9350	9350	0
468	20240702	112400	9806920	9350	9350	9350	9350	0
469	20240702	112300	9806920	9350	9350	9350	9350	0
470	20240702	112200	9806920	9350	9350	9350	9350	0
471	20240702	112100	9806920	9350	9350	9350	9350	0
472	20240702	112000	9806920	9350	9350	9350	9350	0
473	20240702	111900	9806920	9350	9350	9350	9350	0
474	20240702	111800	9806920	9350	9350	9350	9350	0
475	20240702	111700	9806920	9350	9350	9350	9350	0
476	20240702	111600	9806920	9350	9350	9350	9350	0
477	20240702	111500	9806920	9350	9350	9350	9350	0
478	20240702	111400	9806920	9350	9350	9350	9350	3
479	20240702	111300	9778870	9350	9350	9350	9350	0
480	20240702	111200	9778870	9350	9350	9350	9350	0
481	20240702	111100	9778870	9350	9350	9350	9350	0
482	20240702	111000	9778870	9350	9350	9350	9350	0
483	20240702	110900	9778870	9350	9350	9350	9350	0
484	20240702	110800	9778870	9350	9350	9350	9350	0
485	20240702	110700	9778870	9350	9350	9350	9350	0
486	20240702	110600	9778870	9350	9350	9350	9350	0
487	20240702	110500	9778870	9350	9350	9350	9350	0
488	20240702	110400	9778870	9350	9350	9350	9350	0
489	20240702	110300	9778870	9350	9350	9350	9350	0
490	20240702	110200	9778870	9350	9350	9350	9350	0
491	20240702	110100	9778870	9350	9350	9350	9350	0
492	20240702	110000	9778870	9350	9350	9350	9350	0
493	20240702	105900	9778870	9350	9350	9350	9350	0
494	20240702	105800	9778870	9350	9350	9350	9350	0
495	20240702	105700	9778870	9350	9350	9350	9350	0
496	20240702	105600	9778870	9350	9350	9350	9350	0
497	20240702	105500	9778870	9350	9350	9350	9350	0
498	20240702	105400	9778870	9350	9350	9350	9350	0
499	20240702	105300	9778870	9350	9350	9350	9350	0
500	20240702	105200	9778870	9350	9350	9350	9350	0
501	20240702	105100	9778870	9350	9350	9350	9350	1
502	20240702	105000	9769520	9390	9390	9390	9390	0
503	20240702	104900	9769520	9390	9390	9390	9390	0
504	20240702	104800	9769520	9390	9390	9390	9390	0
505	20240702	104700	9769520	9390	9380	9390	9380	4
506	20240702	104600	9731970	9390	9390	9390	9390	0
507	20240702	104500	9731970	9390	9390	9390	9390	0
508	20240702	104400	9731970	9390	9390	9390	9390	0
509	20240702	104300	9731970	9390	9390	9390	9390	0
510	20240702	104200	9731970	9390	9390	9390	9390	0
511	20240702	104100	9731970	9390	9390	9390	9390	0
512	20240702	104000	9731970	9390	9390	9390	9390	0
513	20240702	103900	9731970	9390	9390	9390	9390	0
514	20240702	103800	9731970	9390	9350	9390	9350	390
515	20240702	103700	6076180	9300	9300	9300	9300	0
516	20240702	103600	6076180	9300	9300	9300	9300	0
517	20240702	103500	6076180	9300	9300	9300	9300	0
518	20240702	103400	6076180	9300	9300	9300	9300	0
519	20240702	103300	6076180	9300	9300	9300	9300	0
520	20240702	103200	6076180	9300	9300	9300	9300	0
521	20240702	103100	6076180	9300	9300	9300	9300	0
522	20240702	103000	6076180	9300	9310	9310	9300	30
523	20240702	102900	5797130	9360	9360	9360	9360	0
524	20240702	102800	5797130	9360	9360	9360	9360	0
525	20240702	102700	5797130	9360	9360	9360	9360	0
526	20240702	102600	5797130	9360	9360	9360	9360	0
527	20240702	102500	5797130	9360	9360	9360	9360	0
528	20240702	102400	5797130	9360	9360	9360	9360	0
529	20240702	102300	5797130	9360	9360	9360	9360	0
530	20240702	102200	5797130	9360	9360	9360	9360	0
531	20240702	102100	5797130	9360	9360	9360	9360	0
532	20240702	102000	5797130	9360	9360	9360	9360	0
533	20240702	101900	5797130	9360	9360	9360	9360	0
534	20240702	101800	5797130	9360	9360	9360	9360	0
535	20240702	101700	5797130	9360	9360	9360	9360	0
536	20240702	101600	5797130	9360	9360	9360	9360	0
537	20240702	101500	5797130	9360	9360	9360	9360	0
538	20240702	101400	5797130	9360	9360	9360	9360	0
539	20240702	101300	5797130	9360	9360	9360	9360	0
540	20240702	101200	5797130	9360	9360	9360	9360	0
541	20240702	101100	5797130	9360	9360	9360	9360	0
542	20240702	101000	5797130	9360	9360	9360	9360	0
543	20240702	100900	5797130	9360	9360	9360	9360	0
544	20240702	100800	5797130	9360	9330	9360	9330	215
545	20240702	100700	3787870	9300	9300	9300	9300	0
546	20240702	100600	3787870	9300	9300	9300	9300	0
547	20240702	100500	3787870	9300	9300	9300	9300	0
548	20240702	100400	3787870	9300	9300	9300	9300	0
549	20240702	100300	3787870	9300	9300	9300	9300	0
550	20240702	100200	3787870	9300	9300	9300	9300	0
551	20240702	100100	3787870	9300	9300	9300	9300	0
552	20240702	100000	3787870	9300	9300	9300	9300	0
553	20240702	095900	3787870	9300	9300	9300	9300	0
554	20240702	095800	3787870	9300	9300	9300	9300	0
555	20240702	095700	3787870	9300	9300	9300	9300	0
556	20240702	095600	3787870	9300	9300	9300	9300	0
557	20240702	095500	3787870	9300	9300	9300	9300	0
558	20240702	095400	3787870	9300	9300	9300	9300	1
559	20240702	095300	3778570	9360	9360	9360	9360	0
560	20240702	095200	3778570	9360	9360	9360	9360	0
561	20240702	095100	3778570	9360	9360	9360	9360	0
562	20240702	095000	3778570	9360	9360	9360	9360	0
563	20240702	094900	3778570	9360	9360	9360	9360	0
564	20240702	094800	3778570	9360	9360	9360	9360	0
565	20240702	094700	3778570	9360	9360	9360	9360	0
566	20240702	094600	3778570	9360	9360	9360	9360	5
567	20240702	094500	3731770	9360	9360	9360	9360	0
568	20240702	094400	3731770	9360	9360	9360	9360	0
569	20240702	094300	3731770	9360	9360	9360	9360	0
570	20240702	094200	3731770	9360	9360	9360	9360	0
571	20240702	094100	3731770	9360	9360	9360	9360	0
572	20240702	094000	3731770	9360	9360	9360	9360	0
573	20240702	093900	3731770	9360	9360	9360	9360	10
574	20240702	093800	3638170	9300	9300	9300	9300	0
575	20240702	093700	3638170	9300	9300	9300	9300	0
576	20240702	093600	3638170	9300	9300	9300	9300	0
577	20240702	093500	3638170	9300	9300	9300	9300	0
578	20240702	093400	3638170	9300	9300	9300	9300	0
579	20240702	093300	3638170	9300	9300	9300	9300	0
580	20240702	093200	3638170	9300	9300	9300	9300	0
581	20240702	093100	3638170	9300	9300	9300	9300	0
582	20240702	093000	3638170	9300	9300	9300	9300	0
583	20240702	092900	3638170	9300	9300	9300	9300	10
584	20240702	092800	3545170	9300	9300	9300	9300	0
585	20240702	092700	3545170	9300	9300	9300	9300	0
586	20240702	092600	3545170	9300	9300	9300	9300	0
587	20240702	092500	3545170	9300	9300	9300	9300	103
588	20240702	092400	2587270	9300	9300	9300	9300	10
589	20240702	092300	2494270	9300	9310	9310	9300	3
590	20240702	092200	2466360	9360	9360	9360	9360	0
591	20240702	092100	2466360	9360	9360	9360	9360	0
592	20240702	092000	2466360	9360	9360	9360	9360	0
593	20240702	091900	2466360	9360	9360	9360	9360	0
594	20240702	091800	2466360	9360	9360	9360	9360	1
595	20240702	091700	2457000	9360	9360	9360	9360	0
596	20240702	091600	2457000	9360	9360	9360	9360	0
597	20240702	091500	2457000	9360	9360	9360	9360	0
598	20240702	091400	2457000	9360	9360	9360	9360	0
599	20240702	091300	2457000	9360	9360	9360	9360	0
600	20240702	091200	2457000	9360	9360	9360	9360	0
601	20240702	091100	2457000	9360	9360	9360	9360	0
602	20240702	091000	2457000	9360	9360	9360	9360	0
603	20240702	090900	2457000	9360	9360	9360	9360	0
604	20240702	090800	2457000	9360	9360	9360	9360	0
605	20240702	090700	2457000	9360	9360	9360	9360	5
606	20240702	090600	2410200	9270	9270	9270	9270	0
607	20240702	090500	2410200	9270	9270	9270	9270	0
608	20240702	090400	2410200	9270	9270	9270	9270	0
609	20240702	090300	2410200	9270	9270	9270	9270	0
610	20240702	090200	2410200	9270	9270	9270	9270	0
611	20240702	090100	2410200	9270	9270	9270	9270	0
612	20240702	090000	2410200	9270	9270	9270	9270	260