KissMeData/005680/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	184600	124134410	9250	9250	9250	9250	316
3	20240710	184500	124134410	9250	9250	9250	9250	0
4	20240710	184400	124134410	9250	9250	9250	9250	0
5	20240710	184300	124134410	9250	9250	9250	9250	0
6	20240710	184200	124134410	9250	9250	9250	9250	0
7	20240710	184100	124134410	9250	9250	9250	9250	0
8	20240710	184000	124134410	9250	9250	9250	9250	0
9	20240710	183900	124134410	9250	9250	9250	9250	0
10	20240710	183800	124134410	9250	9250	9250	9250	0
11	20240710	183700	124134410	9250	9250	9250	9250	0
12	20240710	183600	124134410	9250	9250	9250	9250	0
13	20240710	183500	124134410	9250	9250	9250	9250	0
14	20240710	183400	124134410	9250	9250	9250	9250	0
15	20240710	183300	124134410	9250	9250	9250	9250	0
16	20240710	183200	124134410	9250	9250	9250	9250	0
17	20240710	183100	124134410	9250	9250	9250	9250	0
18	20240710	183000	124134410	9250	9250	9250	9250	0
19	20240710	182900	124134410	9250	9250	9250	9250	0
20	20240710	182800	124134410	9250	9250	9250	9250	0
21	20240710	182700	124134410	9250	9250	9250	9250	0
22	20240710	182600	124134410	9250	9250	9250	9250	0
23	20240710	182500	124134410	9250	9250	9250	9250	0
24	20240710	182400	124134410	9250	9250	9250	9250	0
25	20240710	182300	124134410	9250	9250	9250	9250	0
26	20240710	182200	124134410	9250	9250	9250	9250	0
27	20240710	182100	124134410	9250	9250	9250	9250	0
28	20240710	182000	124134410	9250	9250	9250	9250	0
29	20240710	181900	124134410	9250	9250	9250	9250	0
30	20240710	181800	124134410	9250	9250	9250	9250	0
31	20240710	181700	124134410	9250	9250	9250	9250	0
32	20240710	181600	124134410	9250	9250	9250	9250	316
33	20240710	181500	124134410	9250	9250	9250	9250	0
34	20240710	181400	124134410	9250	9250	9250	9250	0
35	20240710	181300	124134410	9250	9250	9250	9250	0
36	20240710	181200	124134410	9250	9250	9250	9250	0
37	20240710	181100	124134410	9250	9250	9250	9250	0
38	20240710	181000	124134410	9250	9250	9250	9250	0
39	20240710	180900	124134410	9250	9250	9250	9250	0
40	20240710	180800	124134410	9250	9250	9250	9250	0
41	20240710	180700	124134410	9250	9250	9250	9250	0
42	20240710	180600	124134410	9250	9250	9250	9250	0
43	20240710	180500	124134410	9250	9250	9250	9250	0
44	20240710	180400	124134410	9250	9250	9250	9250	0
45	20240710	180300	124134410	9250	9250	9250	9250	0
46	20240710	180200	124134410	9250	9250	9250	9250	0
47	20240710	180100	124134410	9250	9250	9250	9250	0
48	20240710	180000	124134410	9250	9250	9250	9250	0
49	20240710	175900	124134410	9250	9250	9250	9250	0
50	20240710	175800	124134410	9250	9250	9250	9250	0
51	20240710	175700	124134410	9250	9250	9250	9250	0
52	20240710	175600	124134410	9250	9250	9250	9250	0
53	20240710	175500	124134410	9250	9250	9250	9250	0
54	20240710	175400	124134410	9250	9250	9250	9250	0
55	20240710	175300	124134410	9250	9250	9250	9250	0
56	20240710	175200	124134410	9250	9250	9250	9250	0
57	20240710	175100	124134410	9250	9250	9250	9250	0
58	20240710	175000	124134410	9250	9250	9250	9250	0
59	20240710	174900	124134410	9250	9250	9250	9250	0
60	20240710	174800	124134410	9250	9250	9250	9250	0
61	20240710	174700	124134410	9250	9250	9250	9250	0
62	20240710	174600	124134410	9250	9250	9250	9250	316
63	20240710	174500	124134410	9250	9250	9250	9250	0
64	20240710	174400	124134410	9250	9250	9250	9250	0
65	20240710	174300	124134410	9250	9250	9250	9250	0
66	20240710	174200	124134410	9250	9250	9250	9250	0
67	20240710	174100	124134410	9250	9250	9250	9250	0
68	20240710	174000	124134410	9250	9250	9250	9250	0
69	20240710	173900	124134410	9250	9250	9250	9250	0
70	20240710	173800	124134410	9250	9250	9250	9250	0
71	20240710	173700	124134410	9250	9250	9250	9250	0
72	20240710	173600	124134410	9250	9250	9250	9250	0
73	20240710	173500	124134410	9250	9250	9250	9250	0
74	20240710	173400	124134410	9250	9250	9250	9250	0
75	20240710	173300	124134410	9250	9250	9250	9250	0
76	20240710	173200	124134410	9250	9250	9250	9250	0
77	20240710	173100	124134410	9250	9250	9250	9250	0
78	20240710	173000	124134410	9250	9250	9250	9250	0
79	20240710	172900	124134410	9250	9250	9250	9250	0
80	20240710	172800	124134410	9250	9250	9250	9250	0
81	20240710	172700	124134410	9250	9250	9250	9250	0
82	20240710	172600	124134410	9250	9250	9250	9250	0
83	20240710	172500	124134410	9250	9250	9250	9250	0
84	20240710	172400	124134410	9250	9250	9250	9250	0
85	20240710	172300	124134410	9250	9250	9250	9250	0
86	20240710	172200	124134410	9250	9250	9250	9250	0
87	20240710	172100	124134410	9250	9250	9250	9250	0
88	20240710	172000	124134410	9250	9250	9250	9250	0
89	20240710	171900	124134410	9250	9250	9250	9250	0
90	20240710	171800	124134410	9250	9250	9250	9250	0
91	20240710	171700	124134410	9250	9250	9250	9250	0
92	20240710	171600	124134410	9250	9250	9250	9250	316
93	20240710	171500	124134410	9250	9250	9250	9250	0
94	20240710	171400	124134410	9250	9250	9250	9250	0
95	20240710	171300	124134410	9250	9250	9250	9250	0
96	20240710	171200	124134410	9250	9250	9250	9250	0
97	20240710	171100	124134410	9250	9250	9250	9250	0
98	20240710	171000	124134410	9250	9250	9250	9250	0
99	20240710	170900	124134410	9250	9250	9250	9250	0
100	20240710	170800	124134410	9250	9250	9250	9250	0
101	20240710	170700	124134410	9250	9250	9250	9250	0
102	20240710	170600	124134410	9250	9250	9250	9250	0
103	20240710	170500	124134410	9250	9250	9250	9250	0
104	20240710	170400	124134410	9250	9250	9250	9250	0
105	20240710	170300	124134410	9250	9250	9250	9250	0
106	20240710	170200	124134410	9250	9250	9250	9250	0
107	20240710	170100	124134410	9250	9250	9250	9250	0
108	20240710	170000	124134410	9250	9250	9250	9250	0
109	20240710	165900	124134410	9250	9250	9250	9250	0
110	20240710	165800	124134410	9250	9250	9250	9250	0
111	20240710	165700	124134410	9250	9250	9250	9250	0
112	20240710	165600	124134410	9250	9250	9250	9250	0
113	20240710	165500	124134410	9250	9250	9250	9250	0
114	20240710	165400	124134410	9250	9250	9250	9250	0
115	20240710	165300	124134410	9250	9250	9250	9250	0
116	20240710	165200	124134410	9250	9250	9250	9250	0
117	20240710	165100	124134410	9250	9250	9250	9250	0
118	20240710	165000	124134410	9250	9250	9250	9250	0
119	20240710	164900	124134410	9250	9250	9250	9250	0
120	20240710	164800	124134410	9250	9250	9250	9250	0
121	20240710	164700	124134410	9250	9250	9250	9250	0
122	20240710	164600	124134410	9250	9250	9250	9250	316
123	20240710	164500	124134410	9250	9250	9250	9250	0
124	20240710	164400	124134410	9250	9250	9250	9250	0
125	20240710	164300	124134410	9250	9250	9250	9250	0
126	20240710	164200	124134410	9250	9250	9250	9250	0
127	20240710	164100	124134410	9250	9250	9250	9250	0
128	20240710	164000	124134410	9250	9250	9250	9250	0
129	20240710	163900	124134410	9250	9250	9250	9250	0
130	20240710	163800	124134410	9250	9250	9250	9250	0
131	20240710	163700	124134410	9250	9250	9250	9250	0
132	20240710	163600	124134410	9250	9250	9250	9250	0
133	20240710	163500	124134410	9250	9250	9250	9250	0
134	20240710	163400	124134410	9250	9250	9250	9250	0
135	20240710	163300	124134410	9250	9250	9250	9250	0
136	20240710	163200	124134410	9250	9250	9250	9250	0
137	20240710	163100	124134410	9250	9250	9250	9250	0
138	20240710	163000	124134410	9250	9250	9250	9250	0
139	20240710	162900	124134410	9250	9250	9250	9250	0
140	20240710	162800	124134410	9250	9250	9250	9250	0
141	20240710	162700	124134410	9250	9250	9250	9250	0
142	20240710	162600	124134410	9250	9250	9250	9250	0
143	20240710	162500	124134410	9250	9250	9250	9250	0
144	20240710	162400	124134410	9250	9250	9250	9250	0
145	20240710	162300	124134410	9250	9250	9250	9250	0
146	20240710	162200	124134410	9250	9250	9250	9250	0
147	20240710	162100	124134410	9250	9250	9250	9250	0
148	20240710	162000	124134410	9250	9250	9250	9250	0
149	20240710	161900	124134410	9250	9250	9250	9250	0
150	20240710	161800	124134410	9250	9250	9250	9250	0
151	20240710	161700	124134410	9250	9250	9250	9250	0
152	20240710	161600	124134410	9250	9250	9250	9250	316
153	20240710	161500	124134410	9250	9250	9250	9250	0
154	20240710	161400	124134410	9250	9250	9250	9250	0
155	20240710	161300	124134410	9250	9250	9250	9250	0
156	20240710	161200	124134410	9250	9250	9250	9250	0
157	20240710	161100	124134410	9250	9250	9250	9250	0
158	20240710	161000	124134410	9250	9250	9250	9250	0
159	20240710	160900	124134410	9250	9250	9250	9250	0
160	20240710	160800	124134410	9250	9250	9250	9250	0
161	20240710	160700	124134410	9250	9250	9250	9250	0
162	20240710	160600	124134410	9250	9250	9250	9250	0
163	20240710	160500	124134410	9250	9250	9250	9250	0
164	20240710	160400	124134410	9250	9250	9250	9250	0
165	20240710	160300	124134410	9250	9250	9250	9250	0
166	20240710	160200	124134410	9250	9250	9250	9250	0
167	20240710	160100	124134410	9250	9250	9250	9250	0
168	20240710	160000	124134410	9250	9250	9250	9250	0
169	20240710	155900	124134410	9250	9250	9250	9250	0
170	20240710	155800	124134410	9250	9250	9250	9250	0
171	20240710	155700	124134410	9250	9250	9250	9250	0
172	20240710	155600	124134410	9250	9250	9250	9250	0
173	20240710	155500	124134410	9250	9250	9250	9250	0
174	20240710	155400	124134410	9250	9250	9250	9250	0
175	20240710	155300	124134410	9250	9250	9250	9250	0
176	20240710	155200	124134410	9250	9250	9250	9250	0
177	20240710	155100	124134410	9250	9250	9250	9250	0
178	20240710	155000	124134410	9250	9250	9250	9250	0
179	20240710	154900	124134410	9250	9250	9250	9250	0
180	20240710	154800	124134410	9250	9250	9250	9250	0
181	20240710	154700	124134410	9250	9250	9250	9250	0
182	20240710	154600	124134410	9250	9250	9250	9250	316
183	20240710	154500	124134410	9250	9250	9250	9250	0
184	20240710	154400	124134410	9250	9250	9250	9250	0
185	20240710	154300	124134410	9250	9250	9250	9250	0
186	20240710	154200	124134410	9250	9250	9250	9250	0
187	20240710	154100	124134410	9250	9250	9250	9250	0
188	20240710	154000	124134410	9250	9250	9250	9250	0
189	20240710	153900	124134410	9250	9250	9250	9250	0
190	20240710	153800	124134410	9250	9250	9250	9250	0
191	20240710	153700	124134410	9250	9250	9250	9250	0
192	20240710	153600	124134410	9250	9250	9250	9250	0
193	20240710	153500	124134410	9250	9250	9250	9250	0
194	20240710	153400	124134410	9250	9250	9250	9250	0
195	20240710	153300	124134410	9250	9250	9250	9250	0
196	20240710	153200	124134410	9250	9250	9250	9250	0
197	20240710	153100	124134410	9250	9250	9250	9250	0
198	20240710	153000	124134410	9250	9250	9250	9250	316
199	20240710	152900	121211410	9250	9250	9250	9250	0
200	20240710	152800	121211410	9250	9250	9250	9250	0
201	20240710	152700	121211410	9250	9250	9250	9250	0
202	20240710	152600	121211410	9250	9250	9250	9250	0
203	20240710	152500	121211410	9250	9250	9250	9250	0
204	20240710	152400	121211410	9250	9250	9250	9250	0
205	20240710	152300	121211410	9250	9250	9250	9250	0
206	20240710	152200	121211410	9250	9250	9250	9250	0
207	20240710	152100	121211410	9250	9250	9250	9250	0
208	20240710	152000	121211410	9250	9250	9250	9250	0
209	20240710	151900	121211410	9250	9250	9250	9250	1
210	20240710	151800	121202160	9250	9250	9250	9250	0
211	20240710	151700	121202160	9250	9250	9250	9250	0
212	20240710	151600	121202160	9250	9250	9250	9250	0
213	20240710	151500	121202160	9250	9250	9250	9250	0
214	20240710	151400	121202160	9250	9250	9250	9250	0
215	20240710	151300	121202160	9250	9250	9250	9250	0
216	20240710	151200	121202160	9250	9250	9250	9250	3
217	20240710	151100	121174410	9240	9240	9240	9230	28
218	20240710	151000	120915800	9240	9240	9240	9240	5
219	20240710	150900	120869600	9240	9230	9240	9230	49
220	20240710	150800	120416890	9240	9230	9240	9230	11
221	20240710	150700	120315330	9220	9220	9220	9220	0
222	20240710	150600	120315330	9220	9220	9220	9220	0
223	20240710	150500	120315330	9220	9220	9220	9220	136
224	20240710	150400	119061410	9220	9220	9220	9220	16
225	20240710	150300	118913890	9210	9210	9210	9210	42
226	20240710	150200	118527070	9210	9210	9210	9210	13
227	20240710	150100	118407340	9210	9210	9210	9210	0
228	20240710	150000	118407340	9210	9210	9210	9210	0
229	20240710	145900	118407340	9210	9210	9210	9210	0
230	20240710	145800	118407340	9210	9210	9210	9210	0
231	20240710	145700	118407340	9210	9210	9210	9210	0
232	20240710	145600	118407340	9210	9210	9210	9210	0
233	20240710	145500	118407340	9210	9210	9210	9210	0
234	20240710	145400	118407340	9210	9210	9210	9210	0
235	20240710	145300	118407340	9210	9210	9210	9210	0
236	20240710	145200	118407340	9210	9210	9210	9210	7
237	20240710	145100	118342870	9210	9220	9220	9210	171
238	20240710	145000	116766550	9210	9210	9210	9210	0
239	20240710	144900	116766550	9210	9210	9210	9210	52
240	20240710	144800	116287630	9210	9210	9210	9210	0
241	20240710	144700	116287630	9210	9210	9210	9210	0
242	20240710	144600	116287630	9210	9210	9210	9210	0
243	20240710	144500	116287630	9210	9210	9210	9210	1
244	20240710	144400	116278420	9210	9210	9210	9210	1
245	20240710	144300	116269210	9210	9210	9210	9210	0
246	20240710	144200	116269210	9210	9200	9210	9200	11
247	20240710	144100	116167990	9200	9200	9200	9200	0
248	20240710	144000	116167990	9200	9200	9200	9200	0
249	20240710	143900	116167990	9200	9200	9200	9200	0
250	20240710	143800	116167990	9200	9200	9200	9200	0
251	20240710	143700	116167990	9200	9200	9200	9200	0
252	20240710	143600	116167990	9200	9200	9200	9200	0
253	20240710	143500	116167990	9200	9200	9200	9200	0
254	20240710	143400	116167990	9200	9200	9200	9200	0
255	20240710	143300	116167990	9200	9200	9200	9200	0
256	20240710	143200	116167990	9200	9200	9200	9200	0
257	20240710	143100	116167990	9200	9200	9200	9200	0
258	20240710	143000	116167990	9200	9200	9200	9200	0
259	20240710	142900	116167990	9200	9200	9200	9200	0
260	20240710	142800	116167990	9200	9200	9200	9200	12
261	20240710	142700	116057590	9210	9210	9210	9210	0
262	20240710	142600	116057590	9210	9210	9210	9210	0
263	20240710	142500	116057590	9210	9210	9210	9210	0
264	20240710	142400	116057590	9210	9210	9210	9210	4
265	20240710	142300	116020750	9210	9210	9210	9210	0
266	20240710	142200	116020750	9210	9210	9210	9210	30
267	20240710	142100	115744450	9210	9200	9210	9200	43
268	20240710	142000	115348590	9200	9200	9200	9200	88
269	20240710	141900	114538990	9200	9200	9200	9200	192
270	20240710	141800	112772590	9190	9200	9200	9190	675
271	20240710	141700	106563080	9180	9180	9180	9180	0
272	20240710	141600	106563080	9180	9180	9180	9180	0
273	20240710	141500	106563080	9180	9200	9200	9180	520
274	20240710	141400	101789410	9210	9210	9210	9210	0
275	20240710	141300	101789410	9210	9210	9210	9210	0
276	20240710	141200	101789410	9210	9210	9210	9210	0
277	20240710	141100	101789410	9210	9210	9210	9210	0
278	20240710	141000	101789410	9210	9210	9210	9210	0
279	20240710	140900	101789410	9210	9210	9210	9210	0
280	20240710	140800	101789410	9210	9200	9210	9200	5
281	20240710	140700	101743390	9210	9210	9210	9210	5
282	20240710	140600	101697340	9210	9210	9210	9210	14
283	20240710	140500	101568400	9200	9210	9210	9200	45
284	20240710	140400	101154250	9200	9200	9200	9200	50
285	20240710	140300	100694250	9210	9210	9210	9210	0
286	20240710	140200	100694250	9210	9210	9210	9210	0
287	20240710	140100	100694250	9210	9210	9210	9210	0
288	20240710	140000	100694250	9210	9210	9210	9210	0
289	20240710	135900	100694250	9210	9210	9210	9210	0
290	20240710	135800	100694250	9210	9210	9210	9210	0
291	20240710	135700	100694250	9210	9210	9210	9210	0
292	20240710	135600	100694250	9210	9210	9210	9210	1
293	20240710	135500	100685040	9210	9210	9210	9210	3
294	20240710	135400	100657410	9210	9210	9210	9210	0
295	20240710	135300	100657410	9210	9210	9210	9210	0
296	20240710	135200	100657410	9210	9210	9210	9210	0
297	20240710	135100	100657410	9210	9210	9210	9210	0
298	20240710	135000	100657410	9210	9210	9210	9210	0
299	20240710	134900	100657410	9210	9210	9210	9210	0
300	20240710	134800	100657410	9210	9210	9210	9210	0
301	20240710	134700	100657410	9210	9210	9210	9210	0
302	20240710	134600	100657410	9210	9210	9210	9210	0
303	20240710	134500	100657410	9210	9210	9210	9210	1
304	20240710	134400	100648200	9210	9210	9210	9210	0
305	20240710	134300	100648200	9210	9210	9210	9210	1
306	20240710	134200	100638990	9210	9210	9210	9210	2
307	20240710	134100	100620570	9210	9210	9210	9210	12
308	20240710	134000	100510050	9210	9210	9210	9210	0
309	20240710	133900	100510050	9210	9210	9210	9200	53
310	20240710	133800	100022070	9210	9200	9210	9200	175
311	20240710	133700	98411010	9210	9200	9210	9200	134
312	20240710	133600	97176970	9210	9210	9210	9210	0
313	20240710	133500	97176970	9210	9200	9210	9200	593
314	20240710	133400	91719730	9200	9200	9200	9200	111
315	20240710	133300	90698530	9180	9190	9190	9180	610
316	20240710	133200	85098110	9200	9200	9200	9200	0
317	20240710	133100	85098110	9200	9200	9200	9200	0
318	20240710	133000	85098110	9200	9200	9200	9200	0
319	20240710	132900	85098110	9200	9200	9200	9200	0
320	20240710	132800	85098110	9200	9200	9200	9200	1
321	20240710	132700	85088910	9200	9200	9200	9200	13
322	20240710	132600	84969310	9200	9200	9200	9200	1
323	20240710	132500	84960110	9200	9200	9200	9200	3
324	20240710	132400	84932510	9200	9200	9200	9200	1
325	20240710	132300	84923310	9200	9200	9200	9200	8
326	20240710	132200	84849710	9180	9180	9180	9180	0
327	20240710	132100	84849710	9180	9180	9180	9180	0
328	20240710	132000	84849710	9180	9190	9190	9180	200
329	20240710	131900	83013580	9200	9200	9200	9200	0
330	20240710	131800	83013580	9200	9200	9200	9200	0
331	20240710	131700	83013580	9200	9200	9200	9200	0
332	20240710	131600	83013580	9200	9200	9200	9200	0
333	20240710	131500	83013580	9200	9200	9200	9200	0
334	20240710	131400	83013580	9200	9200	9200	9200	0
335	20240710	131300	83013580	9200	9200	9200	9200	1
336	20240710	131200	83004380	9200	9200	9200	9200	1
337	20240710	131100	82995180	9200	9200	9200	9200	8
338	20240710	131000	82921580	9200	9210	9210	9200	22
339	20240710	130900	82719160	9220	9220	9220	9220	0
340	20240710	130800	82719160	9220	9220	9220	9220	1
341	20240710	130700	82709940	9220	9220	9220	9220	6
342	20240710	130600	82654620	9220	9220	9220	9220	18
343	20240710	130500	82488660	9210	9210	9210	9210	0
344	20240710	130400	82488660	9210	9210	9210	9210	4
345	20240710	130300	82451820	9210	9210	9210	9210	10
346	20240710	130200	82359720	9210	9210	9210	9210	36
347	20240710	130100	82028160	9200	9200	9200	9200	0
348	20240710	130000	82028160	9200	9210	9210	9190	465
349	20240710	125900	77751040	9220	9220	9220	9220	0
350	20240710	125800	77751040	9220	9220	9220	9220	1
351	20240710	125700	77741820	9220	9220	9220	9220	5
352	20240710	125600	77695720	9220	9220	9220	9220	0
353	20240710	125500	77695720	9220	9220	9220	9220	1
354	20240710	125400	77686500	9220	9210	9220	9210	7
355	20240710	125300	77622010	9220	9220	9220	9220	0
356	20240710	125200	77622010	9220	9220	9220	9220	2
357	20240710	125100	77603570	9220	9220	9220	9220	6
358	20240710	125000	77548250	9220	9220	9220	9220	0
359	20240710	124900	77548250	9220	9220	9220	9220	4
360	20240710	124800	77511370	9220	9220	9220	9220	16
361	20240710	124700	77363850	9220	9220	9220	9220	54
362	20240710	124600	76865970	9210	9210	9210	9210	0
363	20240710	124500	76865970	9210	9210	9210	9210	0
364	20240710	124400	76865970	9210	9210	9210	9210	0
365	20240710	124300	76865970	9210	9210	9210	9210	0
366	20240710	124200	76865970	9210	9210	9210	9210	0
367	20240710	124100	76865970	9210	9210	9210	9210	0
368	20240710	124000	76865970	9210	9210	9210	9210	0
369	20240710	123900	76865970	9210	9210	9210	9210	0
370	20240710	123800	76865970	9210	9210	9220	9210	132
371	20240710	123700	75649270	9210	9210	9210	9210	3
372	20240710	123600	75621640	9200	9200	9200	9200	10
373	20240710	123500	75529640	9210	9210	9210	9210	0
374	20240710	123400	75529640	9210	9210	9210	9210	0
375	20240710	123300	75529640	9210	9210	9210	9210	1
376	20240710	123200	75520430	9200	9200	9200	9200	0
377	20240710	123100	75520430	9200	9200	9200	9200	0
378	20240710	123000	75520430	9200	9200	9200	9200	0
379	20240710	122900	75520430	9200	9200	9200	9200	0
380	20240710	122800	75520430	9200	9200	9200	9200	0
381	20240710	122700	75520430	9200	9200	9200	9200	0
382	20240710	122600	75520430	9200	9200	9200	9200	93
383	20240710	122500	74664830	9210	9210	9210	9210	0
384	20240710	122400	74664830	9210	9210	9210	9210	3
385	20240710	122300	74637200	9210	9210	9210	9210	6
386	20240710	122200	74581940	9210	9210	9210	9210	0
387	20240710	122100	74581940	9210	9220	9220	9200	92
388	20240710	122000	73735210	9220	9220	9220	9220	0
389	20240710	121900	73735210	9220	9220	9220	9220	2
390	20240710	121800	73716770	9220	9220	9220	9220	3
391	20240710	121700	73689110	9220	9220	9220	9220	0
392	20240710	121600	73689110	9220	9210	9220	9210	52
393	20240710	121500	73210070	9220	9220	9220	9220	0
394	20240710	121400	73210070	9220	9220	9220	9220	1
395	20240710	121300	73200850	9220	9220	9220	9220	2
396	20240710	121200	73182410	9220	9220	9220	9220	0
397	20240710	121100	73182410	9220	9220	9220	9220	3
398	20240710	121000	73154750	9220	9210	9220	9210	53
399	20240710	120900	72666500	9200	9200	9200	9200	0
400	20240710	120800	72666500	9200	9200	9200	9200	0
401	20240710	120700	72666500	9200	9230	9230	9200	60
402	20240710	120600	72114070	9230	9230	9230	9230	0
403	20240710	120500	72114070	9230	9230	9230	9230	0
404	20240710	120400	72114070	9230	9230	9230	9230	0
405	20240710	120300	72114070	9230	9230	9230	9230	0
406	20240710	120200	72114070	9230	9230	9230	9230	0
407	20240710	120100	72114070	9230	9230	9230	9230	7
408	20240710	120000	72049460	9230	9230	9230	9230	0
409	20240710	115900	72049460	9230	9230	9230	9230	20
410	20240710	115800	71864860	9230	9230	9230	9230	60
411	20240710	115700	71311060	9220	9220	9220	9220	1
412	20240710	115600	71301840	9230	9230	9230	9230	0
413	20240710	115500	71301840	9230	9230	9230	9230	0
414	20240710	115400	71301840	9230	9230	9230	9230	0
415	20240710	115300	71301840	9230	9230	9230	9230	0
416	20240710	115200	71301840	9230	9230	9230	9230	0
417	20240710	115100	71301840	9230	9230	9230	9230	0
418	20240710	115000	71301840	9230	9230	9230	9230	0
419	20240710	114900	71301840	9230	9230	9230	9230	0
420	20240710	114800	71301840	9230	9230	9230	9230	0
421	20240710	114700	71301840	9230	9230	9230	9230	1
422	20240710	114600	71292610	9230	9230	9230	9230	5
423	20240710	114500	71246460	9230	9230	9230	9230	0
424	20240710	114400	71246460	9230	9230	9230	9230	0
425	20240710	114300	71246460	9230	9230	9230	9230	2
426	20240710	114200	71228000	9210	9210	9210	9210	0
427	20240710	114100	71228000	9210	9210	9210	9210	0
428	20240710	114000	71228000	9210	9210	9210	9210	1
429	20240710	113900	71218790	9190	9190	9190	9190	0
430	20240710	113800	71218790	9190	9190	9190	9190	0
431	20240710	113700	71218790	9190	9190	9190	9190	0
432	20240710	113600	71218790	9190	9220	9220	9190	200
433	20240710	113500	69378980	9220	9220	9230	9220	123
434	20240710	113400	68243910	9230	9230	9230	9230	3
435	20240710	113300	68216220	9220	9220	9220	9220	3
436	20240710	113200	68188560	9220	9230	9230	9220	6
437	20240710	113100	68133230	9230	9220	9230	9220	8
438	20240710	113000	68059440	9230	9230	9230	9230	4
439	20240710	112900	68022520	9220	9230	9230	9220	10
440	20240710	112800	67930270	9230	9230	9230	9230	9
441	20240710	112700	67847200	9230	9230	9230	9230	40
442	20240710	112600	67478000	9230	9230	9230	9230	0
443	20240710	112500	67478000	9230	9230	9230	9230	0
444	20240710	112400	67478000	9230	9230	9230	9230	57
445	20240710	112300	66951890	9230	9230	9230	9230	47
446	20240710	112200	66518080	9230	9230	9230	9230	8
447	20240710	112100	66444240	9230	9230	9230	9230	27
448	20240710	112000	66195030	9230	9230	9230	9230	59
449	20240710	111900	65650460	9230	9230	9230	9230	0
450	20240710	111800	65650460	9230	9230	9230	9230	59
451	20240710	111700	65105890	9220	9220	9220	9220	24
452	20240710	111600	64884610	9220	9220	9220	9220	62
453	20240710	111500	64312970	9220	9220	9220	9220	55
454	20240710	111400	63805870	9210	9210	9210	9210	90
455	20240710	111300	62976970	9210	9210	9210	9210	56
456	20240710	111200	62461210	9210	9200	9210	9200	111
457	20240710	111100	61439400	9200	9180	9200	9180	354
458	20240710	111000	58184520	9190	9210	9210	9190	847
459	20240710	110900	50398990	9220	9220	9220	9220	20
460	20240710	110800	50214590	9230	9230	9230	9230	8
461	20240710	110700	50140750	9240	9240	9240	9240	0
462	20240710	110600	50140750	9240	9240	9240	9240	0
463	20240710	110500	50140750	9240	9240	9240	9240	0
464	20240710	110400	50140750	9240	9240	9240	9240	3
465	20240710	110300	50113030	9240	9240	9240	9240	0
466	20240710	110200	50113030	9240	9240	9240	9240	0
467	20240710	110100	50113030	9240	9240	9240	9240	1
468	20240710	110000	50103790	9240	9240	9240	9240	1
469	20240710	105900	50094550	9240	9240	9240	9240	0
470	20240710	105800	50094550	9240	9240	9240	9240	1
471	20240710	105700	50085310	9240	9240	9240	9240	4
472	20240710	105600	50048350	9240	9230	9240	9230	66
473	20240710	105500	49439010	9240	9240	9240	9240	0
474	20240710	105400	49439010	9240	9240	9240	9240	0
475	20240710	105300	49439010	9240	9240	9240	9240	0
476	20240710	105200	49439010	9240	9240	9240	9240	0
477	20240710	105100	49439010	9240	9240	9240	9240	1
478	20240710	105000	49429770	9240	9240	9240	9240	0
479	20240710	104900	49429770	9240	9230	9240	9230	5
480	20240710	104800	49383580	9240	9240	9240	9240	12
481	20240710	104700	49272700	9240	9240	9240	9240	39
482	20240710	104600	48912340	9240	9240	9240	9240	54
483	20240710	104500	48413380	9240	9240	9240	9240	0
484	20240710	104400	48413380	9240	9240	9240	9240	58
485	20240710	104300	47877460	9240	9240	9240	9240	57
486	20240710	104200	47350780	9230	9230	9230	9230	0
487	20240710	104100	47350780	9230	9240	9240	9230	427
488	20240710	104000	43406660	9240	9240	9240	9240	0
489	20240710	103900	43406660	9240	9240	9240	9240	519
490	20240710	103800	38611100	9240	9250	9250	9240	101
491	20240710	103700	37677450	9260	9260	9260	9260	0
492	20240710	103600	37677450	9260	9260	9260	9260	3
493	20240710	103500	37649670	9250	9250	9250	9250	4
494	20240710	103400	37612670	9260	9260	9260	9260	2
495	20240710	103300	37594150	9260	9260	9260	9260	10
496	20240710	103200	37501550	9250	9250	9250	9250	0
497	20240710	103100	37501550	9250	9250	9250	9250	0
498	20240710	103000	37501550	9250	9250	9250	9250	0
499	20240710	102900	37501550	9250	9250	9250	9250	0
500	20240710	102800	37501550	9250	9260	9260	9250	21
501	20240710	102700	37307170	9260	9260	9260	9260	41
502	20240710	102600	36927510	9260	9260	9260	9260	52
503	20240710	102500	36445990	9260	9260	9260	9250	264
504	20240710	102400	34003950	9260	9260	9260	9260	0
505	20240710	102300	34003950	9260	9260	9260	9260	0
506	20240710	102200	34003950	9260	9260	9260	9260	0
507	20240710	102100	34003950	9260	9260	9260	9260	0
508	20240710	102000	34003950	9260	9260	9260	9260	0
509	20240710	101900	34003950	9260	9260	9260	9260	0
510	20240710	101800	34003950	9260	9260	9260	9260	0
511	20240710	101700	34003950	9260	9260	9260	9260	0
512	20240710	101600	34003950	9260	9260	9260	9260	0
513	20240710	101500	34003950	9260	9260	9260	9260	0
514	20240710	101400	34003950	9260	9260	9260	9260	10
515	20240710	101300	33911350	9260	9260	9260	9260	0
516	20240710	101200	33911350	9260	9260	9260	9250	64
517	20240710	101100	33319040	9260	9260	9260	9260	0
518	20240710	101000	33319040	9260	9260	9260	9250	151
519	20240710	100900	31921200	9270	9270	9270	9270	0
520	20240710	100800	31921200	9270	9270	9270	9270	2
521	20240710	100700	31902660	9270	9270	9270	9270	6
522	20240710	100600	31847040	9270	9270	9270	9270	15
523	20240710	100500	31707990	9270	9270	9270	9270	4
524	20240710	100400	31670910	9270	9270	9270	9270	14
525	20240710	100300	31541130	9270	9260	9270	9260	149
526	20240710	100200	30160900	9270	9270	9270	9270	58
527	20240710	100100	29623240	9270	9270	9270	9270	0
528	20240710	100000	29623240	9270	9270	9270	9270	0
529	20240710	095900	29623240	9270	9270	9270	9270	1
530	20240710	095800	29613970	9270	9270	9270	9270	4
531	20240710	095700	29576890	9270	9270	9270	9270	0
532	20240710	095600	29576890	9270	9270	9270	9270	11
533	20240710	095500	29474920	9270	9270	9270	9270	38
534	20240710	095400	29122660	9270	9260	9270	9260	134
535	20240710	095300	27881340	9250	9270	9270	9250	153
536	20240710	095200	26465850	9270	9270	9270	9270	0
537	20240710	095100	26465850	9270	9260	9270	9260	64
538	20240710	095000	25873070	9260	9260	9260	9260	0
539	20240710	094900	25873070	9260	9260	9260	9260	0
540	20240710	094800	25873070	9260	9260	9260	9260	0
541	20240710	094700	25873070	9260	9260	9260	9260	0
542	20240710	094600	25873070	9260	9260	9260	9260	32
543	20240710	094500	25576750	9270	9270	9270	9270	10
544	20240710	094400	25484050	9270	9270	9270	9270	33
545	20240710	094300	25178140	9270	9270	9270	9270	111
546	20240710	094200	24149170	9270	9270	9270	9270	16
547	20240710	094100	24000850	9280	9280	9280	9280	15
548	20240710	094000	23861650	9280	9280	9280	9280	46
549	20240710	093900	23434770	9280	9270	9280	9270	295
550	20240710	093800	20699050	9270	9270	9270	9270	6
551	20240710	093700	20643430	9260	9260	9260	9260	0
552	20240710	093600	20643430	9260	9260	9260	9260	54
553	20240710	093500	20143390	9260	9260	9260	9260	96
554	20240710	093400	19254430	9260	9250	9260	9250	52
555	20240710	093300	18773310	9250	9250	9250	9250	1
556	20240710	093200	18764060	9250	9250	9250	9250	0
557	20240710	093100	18764060	9250	9250	9250	9250	1
558	20240710	093000	18754810	9250	9250	9250	9250	5
559	20240710	092900	18708560	9250	9250	9250	9250	12
560	20240710	092800	18597560	9250	9250	9250	9250	39
561	20240710	092700	18236810	9240	9240	9240	9240	0
562	20240710	092600	18236810	9240	9240	9240	9240	31
563	20240710	092500	17950370	9240	9240	9240	9240	47
564	20240710	092400	17516090	9240	9240	9240	9240	0
565	20240710	092300	17516090	9240	9220	9240	9220	523
566	20240710	092200	12691280	9220	9220	9220	9220	0
567	20240710	092100	12691280	9220	9220	9220	9220	1
568	20240710	092000	12682060	9200	9200	9200	9200	109
569	20240710	091900	11679260	9190	9190	9190	9190	0
570	20240710	091800	11679260	9190	9210	9210	9190	140
571	20240710	091700	10391170	9190	9190	9190	9190	0
572	20240710	091600	10391170	9190	9190	9190	9190	330
573	20240710	091500	7358470	9200	9200	9200	9200	92
574	20240710	091400	6512070	9210	9230	9230	9210	27
575	20240710	091300	6263380	9210	9220	9220	9210	78
576	20240710	091200	5544860	9230	9230	9230	9230	8
577	20240710	091100	5471020	9230	9240	9240	9230	24
578	20240710	091000	5249460	9240	9250	9250	9240	62
579	20240710	090900	4676510	9240	9240	9240	9240	0
580	20240710	090800	4676510	9240	9240	9240	9240	100
581	20240710	090700	3752510	9230	9230	9230	9230	0
582	20240710	090600	3752510	9230	9230	9230	9230	0
583	20240710	090500	3752510	9230	9230	9230	9230	0
584	20240710	090400	3752510	9230	9230	9230	9230	30
585	20240710	090300	3475610	9240	9240	9240	9240	0
586	20240710	090200	3475610	9240	9270	9270	9240	39
587	20240710	090100	3115160	9280	9280	9280	9280	6
588	20240710	090000	3059480	9240	9280	9280	9240	331