KissMeData/005680/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	184600	161706660	9060	9060	9060	9060	183
3	20240705	184500	161706660	9060	9060	9060	9060	0
4	20240705	184400	161706660	9060	9060	9060	9060	0
5	20240705	184300	161706660	9060	9060	9060	9060	0
6	20240705	184200	161706660	9060	9060	9060	9060	0
7	20240705	184100	161706660	9060	9060	9060	9060	0
8	20240705	184000	161706660	9060	9060	9060	9060	0
9	20240705	183900	161706660	9060	9060	9060	9060	0
10	20240705	183800	161706660	9060	9060	9060	9060	0
11	20240705	183700	161706660	9060	9060	9060	9060	0
12	20240705	183600	161706660	9060	9060	9060	9060	0
13	20240705	183500	161706660	9060	9060	9060	9060	0
14	20240705	183400	161706660	9060	9060	9060	9060	0
15	20240705	183300	161706660	9060	9060	9060	9060	0
16	20240705	183200	161706660	9060	9060	9060	9060	0
17	20240705	183100	161706660	9060	9060	9060	9060	0
18	20240705	183000	161706660	9060	9060	9060	9060	0
19	20240705	182900	161706660	9060	9060	9060	9060	0
20	20240705	182800	161706660	9060	9060	9060	9060	0
21	20240705	182700	161706660	9060	9060	9060	9060	0
22	20240705	182600	161706660	9060	9060	9060	9060	0
23	20240705	182500	161706660	9060	9060	9060	9060	0
24	20240705	182400	161706660	9060	9060	9060	9060	0
25	20240705	182300	161706660	9060	9060	9060	9060	0
26	20240705	182200	161706660	9060	9060	9060	9060	0
27	20240705	182100	161706660	9060	9060	9060	9060	0
28	20240705	182000	161706660	9060	9060	9060	9060	0
29	20240705	181900	161706660	9060	9060	9060	9060	0
30	20240705	181800	161706660	9060	9060	9060	9060	0
31	20240705	181700	161706660	9060	9060	9060	9060	0
32	20240705	181600	161706660	9060	9060	9060	9060	183
33	20240705	181500	161706660	9060	9060	9060	9060	0
34	20240705	181400	161706660	9060	9060	9060	9060	0
35	20240705	181300	161706660	9060	9060	9060	9060	0
36	20240705	181200	161706660	9060	9060	9060	9060	0
37	20240705	181100	161706660	9060	9060	9060	9060	0
38	20240705	181000	161706660	9060	9060	9060	9060	0
39	20240705	180900	161706660	9060	9060	9060	9060	0
40	20240705	180800	161706660	9060	9060	9060	9060	0
41	20240705	180700	161706660	9060	9060	9060	9060	0
42	20240705	180600	161706660	9060	9060	9060	9060	0
43	20240705	180500	161706660	9060	9060	9060	9060	0
44	20240705	180400	161706660	9060	9060	9060	9060	0
45	20240705	180300	161706660	9060	9060	9060	9060	0
46	20240705	180200	161706660	9060	9060	9060	9060	0
47	20240705	180100	161706660	9060	9060	9060	9060	0
48	20240705	180000	161706660	9060	9060	9060	9060	0
49	20240705	175900	161706660	9060	9060	9060	9060	0
50	20240705	175800	161706660	9060	9060	9060	9060	0
51	20240705	175700	161706660	9060	9060	9060	9060	0
52	20240705	175600	161706660	9060	9060	9060	9060	0
53	20240705	175500	161706660	9060	9060	9060	9060	0
54	20240705	175400	161706660	9060	9060	9060	9060	0
55	20240705	175300	161706660	9060	9060	9060	9060	0
56	20240705	175200	161706660	9060	9060	9060	9060	0
57	20240705	175100	161706660	9060	9060	9060	9060	0
58	20240705	175000	161706660	9060	9060	9060	9060	0
59	20240705	174900	161706660	9060	9060	9060	9060	0
60	20240705	174800	161706660	9060	9060	9060	9060	0
61	20240705	174700	161706660	9060	9060	9060	9060	0
62	20240705	174600	161706660	9060	9060	9060	9060	183
63	20240705	174500	161706660	9060	9060	9060	9060	0
64	20240705	174400	161706660	9060	9060	9060	9060	0
65	20240705	174300	161706660	9060	9060	9060	9060	0
66	20240705	174200	161706660	9060	9060	9060	9060	0
67	20240705	174100	161706660	9060	9060	9060	9060	0
68	20240705	174000	161706660	9060	9060	9060	9060	0
69	20240705	173900	161706660	9060	9060	9060	9060	0
70	20240705	173800	161706660	9060	9060	9060	9060	0
71	20240705	173700	161706660	9060	9060	9060	9060	0
72	20240705	173600	161706660	9060	9060	9060	9060	0
73	20240705	173500	161706660	9060	9060	9060	9060	0
74	20240705	173400	161706660	9060	9060	9060	9060	0
75	20240705	173300	161706660	9060	9060	9060	9060	0
76	20240705	173200	161706660	9060	9060	9060	9060	0
77	20240705	173100	161706660	9060	9060	9060	9060	0
78	20240705	173000	161706660	9060	9060	9060	9060	0
79	20240705	172900	161706660	9060	9060	9060	9060	0
80	20240705	172800	161706660	9060	9060	9060	9060	0
81	20240705	172700	161706660	9060	9060	9060	9060	0
82	20240705	172600	161706660	9060	9060	9060	9060	0
83	20240705	172500	161706660	9060	9060	9060	9060	0
84	20240705	172400	161706660	9060	9060	9060	9060	0
85	20240705	172300	161706660	9060	9060	9060	9060	0
86	20240705	172200	161706660	9060	9060	9060	9060	0
87	20240705	172100	161706660	9060	9060	9060	9060	0
88	20240705	172000	161706660	9060	9060	9060	9060	0
89	20240705	171900	161706660	9060	9060	9060	9060	0
90	20240705	171800	161706660	9060	9060	9060	9060	0
91	20240705	171700	161706660	9060	9060	9060	9060	0
92	20240705	171600	161706660	9060	9060	9060	9060	183
93	20240705	171500	161706660	9060	9060	9060	9060	0
94	20240705	171400	161706660	9060	9060	9060	9060	0
95	20240705	171300	161706660	9060	9060	9060	9060	0
96	20240705	171200	161706660	9060	9060	9060	9060	0
97	20240705	171100	161706660	9060	9060	9060	9060	0
98	20240705	171000	161706660	9060	9060	9060	9060	0
99	20240705	170900	161706660	9060	9060	9060	9060	0
100	20240705	170800	161706660	9060	9060	9060	9060	0
101	20240705	170700	161706660	9060	9060	9060	9060	0
102	20240705	170600	161706660	9060	9060	9060	9060	0
103	20240705	170500	161706660	9060	9060	9060	9060	0
104	20240705	170400	161706660	9060	9060	9060	9060	0
105	20240705	170300	161706660	9060	9060	9060	9060	0
106	20240705	170200	161706660	9060	9060	9060	9060	0
107	20240705	170100	161706660	9060	9060	9060	9060	0
108	20240705	170000	161706660	9060	9060	9060	9060	0
109	20240705	165900	161706660	9060	9060	9060	9060	0
110	20240705	165800	161706660	9060	9060	9060	9060	0
111	20240705	165700	161706660	9060	9060	9060	9060	0
112	20240705	165600	161706660	9060	9060	9060	9060	0
113	20240705	165500	161706660	9060	9060	9060	9060	0
114	20240705	165400	161706660	9060	9060	9060	9060	0
115	20240705	165300	161706660	9060	9060	9060	9060	0
116	20240705	165200	161706660	9060	9060	9060	9060	0
117	20240705	165100	161706660	9060	9060	9060	9060	0
118	20240705	165000	161706660	9060	9060	9060	9060	0
119	20240705	164900	161706660	9060	9060	9060	9060	0
120	20240705	164800	161706660	9060	9060	9060	9060	0
121	20240705	164700	161706660	9060	9060	9060	9060	0
122	20240705	164600	161706660	9060	9060	9060	9060	183
123	20240705	164500	161706660	9060	9060	9060	9060	0
124	20240705	164400	161706660	9060	9060	9060	9060	0
125	20240705	164300	161706660	9060	9060	9060	9060	0
126	20240705	164200	161706660	9060	9060	9060	9060	0
127	20240705	164100	161706660	9060	9060	9060	9060	0
128	20240705	164000	161706660	9060	9060	9060	9060	0
129	20240705	163900	161706660	9060	9060	9060	9060	0
130	20240705	163800	161706660	9060	9060	9060	9060	0
131	20240705	163700	161706660	9060	9060	9060	9060	0
132	20240705	163600	161706660	9060	9060	9060	9060	0
133	20240705	163500	161706660	9060	9060	9060	9060	0
134	20240705	163400	161706660	9060	9060	9060	9060	0
135	20240705	163300	161706660	9060	9060	9060	9060	0
136	20240705	163200	161706660	9060	9060	9060	9060	0
137	20240705	163100	161706660	9060	9060	9060	9060	0
138	20240705	163000	161706660	9060	9060	9060	9060	0
139	20240705	162900	161706660	9060	9060	9060	9060	0
140	20240705	162800	161706660	9060	9060	9060	9060	0
141	20240705	162700	161706660	9060	9060	9060	9060	0
142	20240705	162600	161706660	9060	9060	9060	9060	0
143	20240705	162500	161706660	9060	9060	9060	9060	0
144	20240705	162400	161706660	9060	9060	9060	9060	0
145	20240705	162300	161706660	9060	9060	9060	9060	0
146	20240705	162200	161706660	9060	9060	9060	9060	0
147	20240705	162100	161706660	9060	9060	9060	9060	0
148	20240705	162000	161706660	9060	9060	9060	9060	0
149	20240705	161900	161706660	9060	9060	9060	9060	0
150	20240705	161800	161706660	9060	9060	9060	9060	0
151	20240705	161700	161706660	9060	9060	9060	9060	0
152	20240705	161600	161706660	9060	9060	9060	9060	183
153	20240705	161500	161706660	9060	9060	9060	9060	0
154	20240705	161400	161706660	9060	9060	9060	9060	0
155	20240705	161300	161706660	9060	9060	9060	9060	0
156	20240705	161200	161706660	9060	9060	9060	9060	0
157	20240705	161100	161706660	9060	9060	9060	9060	0
158	20240705	161000	161706660	9060	9060	9060	9060	0
159	20240705	160900	161706660	9060	9060	9060	9060	0
160	20240705	160800	161706660	9060	9060	9060	9060	0
161	20240705	160700	161706660	9060	9060	9060	9060	0
162	20240705	160600	161706660	9060	9060	9060	9060	0
163	20240705	160500	161706660	9060	9060	9060	9060	0
164	20240705	160400	161706660	9060	9060	9060	9060	0
165	20240705	160300	161706660	9060	9060	9060	9060	0
166	20240705	160200	161706660	9060	9060	9060	9060	0
167	20240705	160100	161706660	9060	9060	9060	9060	0
168	20240705	160000	161706660	9060	9060	9060	9060	0
169	20240705	155900	161706660	9060	9060	9060	9060	0
170	20240705	155800	161706660	9060	9060	9060	9060	0
171	20240705	155700	161706660	9060	9060	9060	9060	0
172	20240705	155600	161706660	9060	9060	9060	9060	0
173	20240705	155500	161706660	9060	9060	9060	9060	0
174	20240705	155400	161706660	9060	9060	9060	9060	0
175	20240705	155300	161706660	9060	9060	9060	9060	0
176	20240705	155200	161706660	9060	9060	9060	9060	0
177	20240705	155100	161706660	9060	9060	9060	9060	0
178	20240705	155000	161706660	9060	9060	9060	9060	0
179	20240705	154900	161706660	9060	9060	9060	9060	0
180	20240705	154800	161706660	9060	9060	9060	9060	0
181	20240705	154700	161706660	9060	9060	9060	9060	0
182	20240705	154600	161706660	9060	9060	9060	9060	183
183	20240705	154500	161706660	9060	9060	9060	9060	0
184	20240705	154400	161706660	9060	9060	9060	9060	0
185	20240705	154300	161706660	9060	9060	9060	9060	0
186	20240705	154200	161706660	9060	9060	9060	9060	0
187	20240705	154100	161706660	9060	9060	9060	9060	0
188	20240705	154000	161706660	9060	9060	9060	9060	0
189	20240705	153900	161706660	9060	9060	9060	9060	0
190	20240705	153800	161706660	9060	9060	9060	9060	0
191	20240705	153700	161706660	9060	9060	9060	9060	0
192	20240705	153600	161706660	9060	9060	9060	9060	0
193	20240705	153500	161706660	9060	9060	9060	9060	0
194	20240705	153400	161706660	9060	9060	9060	9060	0
195	20240705	153300	161706660	9060	9060	9060	9060	0
196	20240705	153200	161706660	9060	9060	9060	9060	0
197	20240705	153100	161706660	9060	9060	9060	9060	0
198	20240705	153000	161706660	9060	9060	9060	9060	183
199	20240705	152900	160048680	9080	9080	9080	9080	0
200	20240705	152800	160048680	9080	9080	9080	9080	0
201	20240705	152700	160048680	9080	9080	9080	9080	0
202	20240705	152600	160048680	9080	9080	9080	9080	0
203	20240705	152500	160048680	9080	9080	9080	9080	0
204	20240705	152400	160048680	9080	9080	9080	9080	0
205	20240705	152300	160048680	9080	9080	9080	9080	0
206	20240705	152200	160048680	9080	9080	9080	9080	0
207	20240705	152100	160048680	9080	9080	9080	9080	0
208	20240705	152000	160048680	9080	9080	9080	9080	0
209	20240705	151900	160048680	9080	9080	9080	9080	0
210	20240705	151800	160048680	9080	9080	9080	9080	0
211	20240705	151700	160048680	9080	9060	9080	9060	8
212	20240705	151600	159976180	9060	9060	9060	9060	20
213	20240705	151500	159794980	9080	9080	9080	9080	0
214	20240705	151400	159794980	9080	9080	9080	9080	20
215	20240705	151300	159613380	9080	9070	9080	9070	38
216	20240705	151200	159268710	9070	9070	9070	9070	12
217	20240705	151100	159159870	9070	9070	9070	9070	0
218	20240705	151000	159159870	9070	9070	9070	9070	0
219	20240705	150900	159159870	9070	9070	9070	9070	1
220	20240705	150800	159150800	9060	9060	9060	9060	0
221	20240705	150700	159150800	9060	9060	9060	9060	1
222	20240705	150600	159141740	9060	9060	9060	9060	0
223	20240705	150500	159141740	9060	9060	9060	9060	0
224	20240705	150400	159141740	9060	9060	9060	9060	0
225	20240705	150300	159141740	9060	9060	9060	9060	9
226	20240705	150200	159060200	9070	9070	9070	9070	0
227	20240705	150100	159060200	9070	9070	9070	9070	0
228	20240705	150000	159060200	9070	9070	9070	9070	0
229	20240705	145900	159060200	9070	9070	9070	9070	0
230	20240705	145800	159060200	9070	9070	9070	9070	10
231	20240705	145700	158969500	9050	9050	9050	9050	10
232	20240705	145600	158879000	9050	9050	9050	9050	0
233	20240705	145500	158879000	9050	9050	9050	9050	11
234	20240705	145400	158779450	9050	9050	9050	9050	10
235	20240705	145300	158688950	9050	9050	9050	9050	10
236	20240705	145200	158598450	9050	9050	9050	9050	11
237	20240705	145100	158498900	9050	9050	9050	9050	137
238	20240705	145000	157259050	9050	9060	9060	9050	10
239	20240705	144900	157168480	9060	9060	9060	9060	3
240	20240705	144800	157141300	9060	9070	9070	9060	98
241	20240705	144700	156252780	9070	9070	9070	9070	106
242	20240705	144600	155291360	9070	9070	9070	9070	10
243	20240705	144500	155200660	9070	9070	9070	9070	10
244	20240705	144400	155109960	9070	9070	9070	9070	11
245	20240705	144300	155010190	9070	9070	9070	9070	0
246	20240705	144200	155010190	9070	9070	9070	9070	30
247	20240705	144100	154738090	9070	9070	9070	9070	10
248	20240705	144000	154647390	9070	9070	9070	9070	11
249	20240705	143900	154547620	9070	9070	9070	9070	10
250	20240705	143800	154456920	9070	9070	9070	9070	20
251	20240705	143700	154275520	9070	9070	9070	9070	2
252	20240705	143600	154257380	9070	9070	9070	9070	123
253	20240705	143500	153141770	9080	9080	9080	9080	218
254	20240705	143400	151162330	9080	9080	9080	9080	0
255	20240705	143300	151162330	9080	9080	9080	9080	18
256	20240705	143200	150998890	9090	9090	9090	9090	1
257	20240705	143100	150989800	9080	9080	9080	9080	0
258	20240705	143000	150989800	9080	9090	9090	9080	17
259	20240705	142900	150835430	9090	9090	9090	9090	0
260	20240705	142800	150835430	9090	9090	9090	9090	11
261	20240705	142700	150735440	9090	9090	9090	9090	0
262	20240705	142600	150735440	9090	9090	9090	9090	0
263	20240705	142500	150735440	9090	9090	9090	9090	16
264	20240705	142400	150590000	9090	9090	9090	9090	0
265	20240705	142300	150590000	9090	9090	9090	9090	15
266	20240705	142200	150453650	9100	9100	9100	9100	70
267	20240705	142100	149816650	9090	9090	9090	9090	17
268	20240705	142000	149662120	9090	9090	9090	9090	0
269	20240705	141900	149662120	9090	9090	9090	9090	0
270	20240705	141800	149662120	9090	9090	9090	9090	16
271	20240705	141700	149516680	9090	9090	9090	9090	0
272	20240705	141600	149516680	9090	9090	9090	9090	16
273	20240705	141500	149371240	9090	9090	9090	9090	0
274	20240705	141400	149371240	9090	9090	9090	9090	13
275	20240705	141300	149253070	9090	9090	9090	9090	5
276	20240705	141200	149207620	9090	9090	9090	9090	0
277	20240705	141100	149207620	9090	9090	9090	9090	16
278	20240705	141000	149062180	9090	9090	9090	9090	0
279	20240705	140900	149062180	9090	9090	9100	9090	20
280	20240705	140800	148880360	9090	9090	9090	9090	0
281	20240705	140700	148880360	9090	9090	9090	9090	75
282	20240705	140600	148198610	9090	9090	9090	9090	15
283	20240705	140500	148062260	9090	9090	9090	9090	0
284	20240705	140400	148062260	9090	9090	9090	9090	216
285	20240705	140300	146098820	9090	9090	9090	9090	108
286	20240705	140200	145117100	9090	9090	9090	9090	17
287	20240705	140100	144962570	9090	9090	9090	9090	0
288	20240705	140000	144962570	9090	9090	9090	9090	0
289	20240705	135900	144962570	9090	9100	9100	9090	15
290	20240705	135800	144826180	9100	9100	9100	9100	0
291	20240705	135700	144826180	9100	9090	9100	9090	20
292	20240705	135600	144644360	9090	9090	9090	9090	0
293	20240705	135500	144644360	9090	9090	9090	9090	0
294	20240705	135400	144644360	9090	9100	9100	9090	14
295	20240705	135300	144517070	9100	9100	9100	9100	0
296	20240705	135200	144517070	9100	9100	9100	9100	16
297	20240705	135100	144371470	9100	9100	9100	9100	1
298	20240705	135000	144362370	9100	9100	9100	9100	16
299	20240705	134900	144216770	9100	9100	9100	9100	0
300	20240705	134800	144216770	9100	9100	9100	9100	0
301	20240705	134700	144216770	9100	9110	9120	9100	19
302	20240705	134600	144043820	9100	9100	9100	9100	0
303	20240705	134500	144043820	9100	9100	9100	9100	17
304	20240705	134400	143889120	9100	9100	9100	9100	0
305	20240705	134300	143889120	9100	9100	9100	9100	0
306	20240705	134200	143889120	9100	9100	9100	9100	17
307	20240705	134100	143734420	9100	9100	9100	9100	0
308	20240705	134000	143734420	9100	9100	9100	9100	16
309	20240705	133900	143588820	9090	9090	9090	9090	0
310	20240705	133800	143588820	9090	9090	9090	9090	17
311	20240705	133700	143434290	9120	9090	9120	9090	16
312	20240705	133600	143288730	9090	9090	9090	9090	0
313	20240705	133500	143288730	9090	9090	9090	9090	16
314	20240705	133400	143143290	9090	9090	9090	9090	50
315	20240705	133300	142688790	9090	9100	9100	9090	15
316	20240705	133200	142552400	9120	9120	9120	9120	1
317	20240705	133100	142543280	9100	9100	9100	9090	17
318	20240705	133000	142388700	9100	9100	9100	9100	3
319	20240705	132900	142361400	9090	9090	9090	9090	0
320	20240705	132800	142361400	9090	9090	9090	9090	17
321	20240705	132700	142206870	9100	9100	9100	9100	0
322	20240705	132600	142206870	9100	9100	9100	9100	14
323	20240705	132500	142079470	9100	9100	9100	9100	0
324	20240705	132400	142079470	9100	9100	9100	9100	0
325	20240705	132300	142079470	9100	9110	9120	9100	66
326	20240705	132200	141477880	9100	9100	9100	9100	74
327	20240705	132100	140804480	9090	9090	9090	9090	16
328	20240705	132000	140659040	9090	9090	9090	9090	0
329	20240705	131900	140659040	9090	9090	9090	9090	17
330	20240705	131800	140504510	9090	9090	9090	9090	0
331	20240705	131700	140504510	9090	9090	9090	9090	0
332	20240705	131600	140504510	9090	9090	9090	9090	15
333	20240705	131500	140368160	9090	9090	9090	9090	0
334	20240705	131400	140368160	9090	9090	9090	9090	18
335	20240705	131300	140204540	9100	9100	9100	9100	1
336	20240705	131200	140195440	9100	9100	9100	9100	27
337	20240705	131100	139949740	9100	9120	9120	9100	20
338	20240705	131000	139767600	9120	9110	9120	9110	46
339	20240705	130900	139348420	9100	9100	9100	9100	16
340	20240705	130800	139202820	9100	9100	9100	9100	0
341	20240705	130700	139202820	9100	9100	9100	9100	17
342	20240705	130600	139048120	9100	9100	9100	9100	7
343	20240705	130500	138984420	9090	9090	9090	9090	0
344	20240705	130400	138984420	9090	9100	9100	9090	15
345	20240705	130300	138848030	9100	9100	9100	9100	7
346	20240705	130200	138784330	9090	9100	9100	9090	401
347	20240705	130100	135138130	9100	9100	9100	9100	0
348	20240705	130000	135138130	9100	9110	9110	9100	34
349	20240705	125900	134828610	9110	9110	9110	9110	0
350	20240705	125800	134828610	9110	9110	9110	9110	0
351	20240705	125700	134828610	9110	9110	9110	9110	0
352	20240705	125600	134828610	9110	9110	9110	9110	0
353	20240705	125500	134828610	9110	9110	9110	9110	0
354	20240705	125400	134828610	9110	9110	9110	9110	0
355	20240705	125300	134828610	9110	9110	9110	9110	0
356	20240705	125200	134828610	9110	9110	9110	9110	0
357	20240705	125100	134828610	9110	9110	9110	9110	0
358	20240705	125000	134828610	9110	9110	9110	9110	60
359	20240705	124900	134282010	9120	9120	9120	9120	0
360	20240705	124800	134282010	9120	9120	9120	9120	0
361	20240705	124700	134282010	9120	9120	9120	9120	0
362	20240705	124600	134282010	9120	9120	9120	9120	0
363	20240705	124500	134282010	9120	9120	9120	9120	0
364	20240705	124400	134282010	9120	9120	9120	9120	0
365	20240705	124300	134282010	9120	9120	9120	9120	100
366	20240705	124200	133370010	9120	9120	9120	9120	0
367	20240705	124100	133370010	9120	9120	9120	9120	0
368	20240705	124000	133370010	9120	9120	9120	9120	0
369	20240705	123900	133370010	9120	9120	9120	9120	0
370	20240705	123800	133370010	9120	9120	9120	9120	0
371	20240705	123700	133370010	9120	9120	9120	9120	0
372	20240705	123600	133370010	9120	9120	9120	9120	0
373	20240705	123500	133370010	9120	9120	9120	9120	0
374	20240705	123400	133370010	9120	9120	9120	9120	2
375	20240705	123300	133351770	9100	9100	9100	9100	0
376	20240705	123200	133351770	9100	9100	9100	9100	0
377	20240705	123100	133351770	9100	9100	9100	9100	0
378	20240705	123000	133351770	9100	9100	9100	9100	0
379	20240705	122900	133351770	9100	9100	9100	9100	0
380	20240705	122800	133351770	9100	9100	9100	9100	0
381	20240705	122700	133351770	9100	9110	9110	9100	110
382	20240705	122600	132350040	9120	9120	9120	9120	0
383	20240705	122500	132350040	9120	9120	9120	9120	0
384	20240705	122400	132350040	9120	9120	9120	9120	0
385	20240705	122300	132350040	9120	9120	9120	9120	0
386	20240705	122200	132350040	9120	9120	9120	9120	29
387	20240705	122100	132085560	9130	9130	9130	9130	0
388	20240705	122000	132085560	9130	9130	9130	9130	0
389	20240705	121900	132085560	9130	9130	9130	9130	10
390	20240705	121800	131994260	9130	9130	9130	9130	10
391	20240705	121700	131902960	9130	9130	9130	9130	0
392	20240705	121600	131902960	9130	9130	9130	9130	20
393	20240705	121500	131720360	9120	9120	9120	9120	10
394	20240705	121400	131629160	9130	9130	9130	9130	37
395	20240705	121300	131291350	9130	9130	9130	9130	0
396	20240705	121200	131291350	9130	9130	9130	9130	100
397	20240705	121100	130378350	9130	9130	9130	9130	3
398	20240705	121000	130350960	9130	9130	9130	9130	9
399	20240705	120900	130268790	9130	9130	9130	9130	0
400	20240705	120800	130268790	9130	9130	9130	9130	0
401	20240705	120700	130268790	9130	9130	9130	9130	0
402	20240705	120600	130268790	9130	9120	9130	9120	54
403	20240705	120500	129776230	9120	9130	9130	9120	22
404	20240705	120400	129575390	9120	9120	9120	9120	0
405	20240705	120300	129575390	9120	9120	9120	9120	1
406	20240705	120200	129566270	9120	9120	9120	9120	0
407	20240705	120100	129566270	9120	9120	9120	9120	0
408	20240705	120000	129566270	9120	9120	9120	9120	3
409	20240705	115900	129538910	9110	9120	9120	9110	58
410	20240705	115800	129010210	9120	9120	9120	9120	0
411	20240705	115700	129010210	9120	9120	9120	9120	3
412	20240705	115600	128982850	9120	9120	9120	9120	1
413	20240705	115500	128973730	9120	9120	9120	9120	3
414	20240705	115400	128946370	9110	9110	9110	9110	5
415	20240705	115300	128900820	9100	9100	9100	9100	104
416	20240705	115200	127954420	9110	9110	9110	9110	3
417	20240705	115100	127927090	9110	9110	9110	9110	2
418	20240705	115000	127908870	9110	9110	9110	9110	4
419	20240705	114900	127872430	9110	9110	9110	9110	1
420	20240705	114800	127863320	9110	9110	9110	9110	1
421	20240705	114700	127854210	9110	9100	9110	9100	53
422	20240705	114600	127371890	9110	9110	9110	9100	25
423	20240705	114500	127144270	9110	9110	9110	9110	28
424	20240705	114400	126889190	9130	9130	9130	9130	1
425	20240705	114300	126880060	9130	9110	9130	9110	8
426	20240705	114200	126807160	9120	9120	9120	9120	3
427	20240705	114100	126779800	9110	9110	9110	9110	45
428	20240705	114000	126369850	9120	9130	9130	9110	15
429	20240705	113900	126233140	9130	9130	9130	9130	2
430	20240705	113800	126214880	9130	9130	9130	9130	1
431	20240705	113700	126205750	9130	9130	9130	9130	4
432	20240705	113600	126169230	9130	9130	9130	9130	1
433	20240705	113500	126160100	9130	9130	9130	9130	2
434	20240705	113400	126141840	9130	9120	9130	9120	14
435	20240705	113300	126014150	9130	9130	9130	9130	4
436	20240705	113200	125977630	9130	9130	9130	9130	2
437	20240705	113100	125959370	9130	9110	9130	9110	7
438	20240705	113000	125895580	9120	9120	9120	9120	3
439	20240705	112900	125868220	9120	9120	9120	9120	0
440	20240705	112800	125868220	9120	9110	9120	9110	15
441	20240705	112700	125731540	9130	9130	9130	9130	1
442	20240705	112600	125722410	9130	9130	9130	9130	2
443	20240705	112500	125704150	9130	9130	9130	9130	4
444	20240705	112400	125667630	9130	9130	9130	9130	1
445	20240705	112300	125658500	9110	9120	9130	9110	13
446	20240705	112200	125540020	9120	9120	9120	9120	1
447	20240705	112100	125530900	9120	9140	9140	9120	10
448	20240705	112000	125439680	9140	9140	9140	9140	10
449	20240705	111900	125348280	9140	9140	9140	9140	1
450	20240705	111800	125339140	9140	9140	9140	9140	3
451	20240705	111700	125311720	9130	9130	9130	9130	9
452	20240705	111600	125229550	9130	9130	9130	9130	1
453	20240705	111500	125220420	9130	9120	9130	9120	15
454	20240705	111400	125083590	9140	9130	9140	9100	49
455	20240705	111300	124637550	9140	9140	9140	9140	4
456	20240705	111200	124600990	9140	9140	9140	9140	1
457	20240705	111100	124591850	9140	9140	9140	9140	2
458	20240705	111000	124573570	9140	9140	9150	9140	52
459	20240705	110900	124098170	9130	9120	9130	9110	157
460	20240705	110800	122666230	9120	9110	9120	9110	4
461	20240705	110700	122629760	9110	9110	9110	9110	109
462	20240705	110600	121636770	9110	9110	9110	9110	3
463	20240705	110500	121609440	9110	9110	9110	9110	0
464	20240705	110400	121609440	9110	9110	9110	9110	1
465	20240705	110300	121600330	9110	9110	9110	9110	3
466	20240705	110200	121573000	9100	9110	9110	9100	27
467	20240705	110100	121327280	9110	9110	9110	9110	4
468	20240705	110000	121290840	9110	9110	9110	9110	1
469	20240705	105900	121281730	9110	9110	9110	9110	0
470	20240705	105800	121281730	9110	9110	9110	9110	4
471	20240705	105700	121245290	9110	9110	9110	9110	1
472	20240705	105600	121236180	9100	9110	9110	9100	28
473	20240705	105500	120981340	9110	9100	9110	9100	3
474	20240705	105400	120954020	9100	9110	9110	9100	2
475	20240705	105300	120935810	9110	9110	9110	9110	2
476	20240705	105200	120917590	9110	9110	9110	9110	1
477	20240705	105100	120908480	9110	9110	9110	9110	13
478	20240705	105000	120790050	9100	9090	9100	9090	158
479	20240705	104900	119352500	9100	9100	9100	9100	2
480	20240705	104800	119334300	9100	9100	9100	9100	6
481	20240705	104700	119279700	9100	9100	9100	9100	0
482	20240705	104600	119279700	9100	9100	9100	9100	4
483	20240705	104500	119243300	9100	9100	9100	9100	1
484	20240705	104400	119234200	9100	9090	9100	9090	27
485	20240705	104300	118988730	9100	9100	9100	9100	2
486	20240705	104200	118970530	9100	9100	9100	9100	1
487	20240705	104100	118961430	9100	9090	9100	9090	21
488	20240705	104000	118770520	9090	9090	9090	9090	1
489	20240705	103900	118761430	9090	9090	9090	9090	3
490	20240705	103800	118734160	9100	9100	9100	9100	28
491	20240705	103700	118479360	9100	9110	9110	9100	26
492	20240705	103600	118242740	9110	9110	9110	9110	4
493	20240705	103500	118206300	9110	9110	9110	9110	0
494	20240705	103400	118206300	9110	9110	9110	9110	3
495	20240705	103300	118178970	9110	9110	9110	9110	1
496	20240705	103200	118169860	9110	9100	9110	9100	9
497	20240705	103100	118087920	9110	9120	9120	9090	18
498	20240705	103000	117924080	9130	9140	9140	9130	8
499	20240705	102900	117851030	9130	9130	9150	9130	302
500	20240705	102800	115093730	9130	9100	9130	9100	2
501	20240705	102700	115075500	9130	9130	9130	9130	1
502	20240705	102600	115066370	9130	9090	9130	9090	1497
503	20240705	102500	101448170	9090	9090	9090	9080	31
504	20240705	102400	101166610	9090	9090	9090	9090	6
505	20240705	102300	101112070	9090	9090	9090	9090	0
506	20240705	102200	101112070	9090	9090	9090	9090	5
507	20240705	102100	101066620	9090	9090	9090	9090	1
508	20240705	102000	101057530	9090	9080	9090	9080	4
509	20240705	101900	101021200	9090	9090	9090	9090	4
510	20240705	101800	100984840	9080	9090	9090	9080	27
511	20240705	101700	100739660	9090	9090	9090	9090	2
512	20240705	101600	100721480	9090	9090	9090	9090	1
513	20240705	101500	100712390	9080	9080	9080	9080	343
514	20240705	101400	97597950	9080	9080	9080	9080	3
515	20240705	101300	97570710	9080	9080	9080	9080	1
516	20240705	101200	97561630	9070	9090	9090	9070	17
517	20240705	101100	97407340	9080	9080	9080	9080	130
518	20240705	101000	96226940	9080	9080	9080	9080	82
519	20240705	100900	95482380	9070	9070	9070	9070	828
520	20240705	100800	87972420	9070	9070	9070	9070	1
521	20240705	100700	87963350	9070	9070	9070	9070	4
522	20240705	100600	87927070	9070	9080	9080	9070	291
523	20240705	100500	85287680	9070	9070	9070	9070	1
524	20240705	100400	85278610	9080	9080	9080	9070	15
525	20240705	100300	85142420	9080	9080	9080	9080	1
526	20240705	100200	85133340	9080	9080	9080	9080	114
527	20240705	100100	84098220	9080	9080	9080	9080	1
528	20240705	100000	84089140	9080	9080	9090	9070	30
529	20240705	095900	83816830	9080	9080	9080	9080	13
530	20240705	095800	83698790	9080	9080	9080	9080	0
531	20240705	095700	83698790	9080	9080	9080	9080	0
532	20240705	095600	83698790	9080	9080	9080	9080	0
533	20240705	095500	83698790	9080	9080	9080	9080	13
534	20240705	095400	83580750	9080	9080	9080	9080	15
535	20240705	095300	83444550	9080	9120	9120	9080	1786
536	20240705	095200	67210780	9130	9130	9130	9130	0
537	20240705	095100	67210780	9130	9120	9130	9120	5
538	20240705	095000	67165140	9130	9130	9130	9130	0
539	20240705	094900	67165140	9130	9120	9130	9120	67
540	20240705	094800	66554060	9120	9120	9120	9120	10
541	20240705	094700	66462860	9110	9110	9110	9110	13
542	20240705	094600	66344430	9110	9130	9130	9110	1147
543	20240705	094500	55894140	9140	9140	9140	9140	0
544	20240705	094400	55894140	9140	9140	9140	9140	24
545	20240705	094300	55674780	9150	9150	9150	9150	5
546	20240705	094200	55629030	9140	9140	9140	9140	1
547	20240705	094100	55619890	9150	9150	9150	9150	66
548	20240705	094000	55015990	9150	9160	9160	9150	670
549	20240705	093900	48885390	9160	9160	9160	9160	5
550	20240705	093800	48839590	9170	9140	9170	9140	1033
551	20240705	093700	39387220	9140	9140	9140	9140	50
552	20240705	093600	38930220	9140	9140	9140	9140	10
553	20240705	093500	38838820	9130	9130	9130	9130	125
554	20240705	093400	37697570	9130	9130	9130	9130	28
555	20240705	093300	37441930	9130	9120	9130	9120	33
556	20240705	093200	37140920	9110	9110	9110	9110	0
557	20240705	093100	37140920	9110	9100	9110	9100	516
558	20240705	093000	32445040	9100	9100	9100	9100	4
559	20240705	092900	32408640	9100	9100	9100	9100	20
560	20240705	092800	32226640	9100	9110	9110	9100	1252
561	20240705	092700	20824360	9150	9150	9150	9150	0
562	20240705	092600	20824360	9150	9150	9150	9150	1
563	20240705	092500	20815210	9160	9160	9160	9160	0
564	20240705	092400	20815210	9160	9110	9160	9110	512
565	20240705	092300	16145800	9110	9110	9170	9110	162
566	20240705	092200	14663430	9100	9100	9100	9100	0
567	20240705	092100	14663430	9100	9100	9100	9100	35
568	20240705	092000	14344930	9100	9100	9100	9100	0
569	20240705	091900	14344930	9100	9100	9100	9100	0
570	20240705	091800	14344930	9100	9100	9100	9100	0
571	20240705	091700	14344930	9100	9100	9100	9100	1101
572	20240705	091600	4325830	9100	9090	9100	9090	200
573	20240705	091500	2506630	9080	9080	9080	9080	78
574	20240705	091400	1798390	9020	9020	9020	9020	0
575	20240705	091300	1798390	9020	9020	9020	9020	0
576	20240705	091200	1798390	9020	9020	9020	9020	0
577	20240705	091100	1798390	9020	9020	9020	9020	0
578	20240705	091000	1798390	9020	9020	9020	9020	0
579	20240705	090900	1798390	9020	9020	9020	9020	0
580	20240705	090800	1798390	9020	9020	9020	9020	100
581	20240705	090700	896390	9020	9020	9020	9020	6
582	20240705	090600	842270	9080	9080	9080	9080	11
583	20240705	090500	742390	9030	9030	9030	9030	46
584	20240705	090400	327010	9100	9100	9100	9100	0
585	20240705	090300	327010	9100	9100	9100	9100	0
586	20240705	090200	327010	9100	9100	9100	9100	0
587	20240705	090100	327010	9100	9100	9100	9100	0
588	20240705	090000	327010	9100	9020	9100	9020	36