KissMeData/006880/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	184900	332347410	7980	7980	7980	7980	3058
3	20240705	184800	332347410	7980	7980	7980	7980	0
4	20240705	184700	332347410	7980	7980	7980	7980	0
5	20240705	184600	332347410	7980	7980	7980	7980	0
6	20240705	184500	332347410	7980	7980	7980	7980	0
7	20240705	184400	332347410	7980	7980	7980	7980	0
8	20240705	184300	332347410	7980	7980	7980	7980	0
9	20240705	184200	332347410	7980	7980	7980	7980	0
10	20240705	184100	332347410	7980	7980	7980	7980	0
11	20240705	184000	332347410	7980	7980	7980	7980	0
12	20240705	183900	332347410	7980	7980	7980	7980	0
13	20240705	183800	332347410	7980	7980	7980	7980	0
14	20240705	183700	332347410	7980	7980	7980	7980	0
15	20240705	183600	332347410	7980	7980	7980	7980	0
16	20240705	183500	332347410	7980	7980	7980	7980	0
17	20240705	183400	332347410	7980	7980	7980	7980	0
18	20240705	183300	332347410	7980	7980	7980	7980	0
19	20240705	183200	332347410	7980	7980	7980	7980	0
20	20240705	183100	332347410	7980	7980	7980	7980	0
21	20240705	183000	332347410	7980	7980	7980	7980	0
22	20240705	182900	332347410	7980	7980	7980	7980	0
23	20240705	182800	332347410	7980	7980	7980	7980	0
24	20240705	182700	332347410	7980	7980	7980	7980	0
25	20240705	182600	332347410	7980	7980	7980	7980	0
26	20240705	182500	332347410	7980	7980	7980	7980	0
27	20240705	182400	332347410	7980	7980	7980	7980	0
28	20240705	182300	332347410	7980	7980	7980	7980	0
29	20240705	182200	332347410	7980	7980	7980	7980	0
30	20240705	182100	332347410	7980	7980	7980	7980	0
31	20240705	182000	332347410	7980	7980	7980	7980	0
32	20240705	181900	332347410	7980	7980	7980	7980	3058
33	20240705	181800	332347410	7980	7980	7980	7980	0
34	20240705	181700	332347410	7980	7980	7980	7980	0
35	20240705	181600	332347410	7980	7980	7980	7980	0
36	20240705	181500	332347410	7980	7980	7980	7980	0
37	20240705	181400	332347410	7980	7980	7980	7980	0
38	20240705	181300	332347410	7980	7980	7980	7980	0
39	20240705	181200	332347410	7980	7980	7980	7980	0
40	20240705	181100	332347410	7980	7980	7980	7980	0
41	20240705	181000	332347410	7980	7980	7980	7980	0
42	20240705	180900	332347410	7980	7980	7980	7980	0
43	20240705	180800	332347410	7980	7980	7980	7980	0
44	20240705	180700	332347410	7980	7980	7980	7980	0
45	20240705	180600	332347410	7980	7980	7980	7980	0
46	20240705	180500	332347410	7980	7980	7980	7980	0
47	20240705	180400	332347410	7980	7980	7980	7980	0
48	20240705	180300	332347410	7980	7980	7980	7980	0
49	20240705	180200	332347410	7980	7980	7980	7980	0
50	20240705	180100	332347410	7980	7980	7980	7980	0
51	20240705	180000	332347410	7980	7980	7980	7980	0
52	20240705	175900	332347410	7980	7980	7980	7980	0
53	20240705	175800	332347410	7980	7980	7980	7980	0
54	20240705	175700	332347410	7980	7980	7980	7980	0
55	20240705	175600	332347410	7980	7980	7980	7980	0
56	20240705	175500	332347410	7980	7980	7980	7980	0
57	20240705	175400	332347410	7980	7980	7980	7980	0
58	20240705	175300	332347410	7980	7980	7980	7980	0
59	20240705	175200	332347410	7980	7980	7980	7980	0
60	20240705	175100	332347410	7980	7980	7980	7980	0
61	20240705	175000	332347410	7980	7980	7980	7980	0
62	20240705	174900	332347410	7980	7980	7980	7980	3058
63	20240705	174800	332347410	7980	7980	7980	7980	0
64	20240705	174700	332347410	7980	7980	7980	7980	0
65	20240705	174600	332347410	7980	7980	7980	7980	0
66	20240705	174500	332347410	7980	7980	7980	7980	0
67	20240705	174400	332347410	7980	7980	7980	7980	0
68	20240705	174300	332347410	7980	7980	7980	7980	0
69	20240705	174200	332347410	7980	7980	7980	7980	0
70	20240705	174100	332347410	7980	7980	7980	7980	0
71	20240705	174000	332347410	7980	7980	7980	7980	0
72	20240705	173900	332347410	7980	7980	7980	7980	0
73	20240705	173800	332347410	7980	7980	7980	7980	0
74	20240705	173700	332347410	7980	7980	7980	7980	0
75	20240705	173600	332347410	7980	7980	7980	7980	0
76	20240705	173500	332347410	7980	7980	7980	7980	0
77	20240705	173400	332347410	7980	7980	7980	7980	0
78	20240705	173300	332347410	7980	7980	7980	7980	0
79	20240705	173200	332347410	7980	7980	7980	7980	0
80	20240705	173100	332347410	7980	7980	7980	7980	0
81	20240705	173000	332347410	7980	7980	7980	7980	0
82	20240705	172900	332347410	7980	7980	7980	7980	0
83	20240705	172800	332347410	7980	7980	7980	7980	0
84	20240705	172700	332347410	7980	7980	7980	7980	0
85	20240705	172600	332347410	7980	7980	7980	7980	0
86	20240705	172500	332347410	7980	7980	7980	7980	0
87	20240705	172400	332347410	7980	7980	7980	7980	0
88	20240705	172300	332347410	7980	7980	7980	7980	0
89	20240705	172200	332347410	7980	7980	7980	7980	0
90	20240705	172100	332347410	7980	7980	7980	7980	0
91	20240705	172000	332347410	7980	7980	7980	7980	0
92	20240705	171900	332347410	7980	7980	7980	7980	3058
93	20240705	171800	332347410	7980	7980	7980	7980	0
94	20240705	171700	332347410	7980	7980	7980	7980	0
95	20240705	171600	332347410	7980	7980	7980	7980	0
96	20240705	171500	332347410	7980	7980	7980	7980	0
97	20240705	171400	332347410	7980	7980	7980	7980	0
98	20240705	171300	332347410	7980	7980	7980	7980	0
99	20240705	171200	332347410	7980	7980	7980	7980	0
100	20240705	171100	332347410	7980	7980	7980	7980	0
101	20240705	171000	332347410	7980	7980	7980	7980	0
102	20240705	170900	332347410	7980	7980	7980	7980	0
103	20240705	170800	332347410	7980	7980	7980	7980	0
104	20240705	170700	332347410	7980	7980	7980	7980	0
105	20240705	170600	332347410	7980	7980	7980	7980	0
106	20240705	170500	332347410	7980	7980	7980	7980	0
107	20240705	170400	332347410	7980	7980	7980	7980	0
108	20240705	170300	332347410	7980	7980	7980	7980	0
109	20240705	170200	332347410	7980	7980	7980	7980	0
110	20240705	170100	332347410	7980	7980	7980	7980	0
111	20240705	170000	332347410	7980	7980	7980	7980	0
112	20240705	165900	332347410	7980	7980	7980	7980	0
113	20240705	165800	332347410	7980	7980	7980	7980	0
114	20240705	165700	332347410	7980	7980	7980	7980	0
115	20240705	165600	332347410	7980	7980	7980	7980	0
116	20240705	165500	332347410	7980	7980	7980	7980	0
117	20240705	165400	332347410	7980	7980	7980	7980	0
118	20240705	165300	332347410	7980	7980	7980	7980	0
119	20240705	165200	332347410	7980	7980	7980	7980	0
120	20240705	165100	332347410	7980	7980	7980	7980	0
121	20240705	165000	332347410	7980	7980	7980	7980	0
122	20240705	164900	332347410	7980	7980	7980	7980	3058
123	20240705	164800	332347410	7980	7980	7980	7980	0
124	20240705	164700	332347410	7980	7980	7980	7980	0
125	20240705	164600	332347410	7980	7980	7980	7980	0
126	20240705	164500	332347410	7980	7980	7980	7980	0
127	20240705	164400	332347410	7980	7980	7980	7980	0
128	20240705	164300	332347410	7980	7980	7980	7980	0
129	20240705	164200	332347410	7980	7980	7980	7980	0
130	20240705	164100	332347410	7980	7980	7980	7980	0
131	20240705	164000	332347410	7980	7980	7980	7980	0
132	20240705	163900	332347410	7980	7980	7980	7980	0
133	20240705	163800	332347410	7980	7980	7980	7980	0
134	20240705	163700	332347410	7980	7980	7980	7980	0
135	20240705	163600	332347410	7980	7980	7980	7980	0
136	20240705	163500	332347410	7980	7980	7980	7980	0
137	20240705	163400	332347410	7980	7980	7980	7980	0
138	20240705	163300	332347410	7980	7980	7980	7980	0
139	20240705	163200	332347410	7980	7980	7980	7980	0
140	20240705	163100	332347410	7980	7980	7980	7980	0
141	20240705	163000	332347410	7980	7980	7980	7980	0
142	20240705	162900	332347410	7980	7980	7980	7980	0
143	20240705	162800	332347410	7980	7980	7980	7980	0
144	20240705	162700	332347410	7980	7980	7980	7980	0
145	20240705	162600	332347410	7980	7980	7980	7980	0
146	20240705	162500	332347410	7980	7980	7980	7980	0
147	20240705	162400	332347410	7980	7980	7980	7980	0
148	20240705	162300	332347410	7980	7980	7980	7980	0
149	20240705	162200	332347410	7980	7980	7980	7980	0
150	20240705	162100	332347410	7980	7980	7980	7980	0
151	20240705	162000	332347410	7980	7980	7980	7980	0
152	20240705	161900	332347410	7980	7980	7980	7980	3058
153	20240705	161800	332347410	7980	7980	7980	7980	0
154	20240705	161700	332347410	7980	7980	7980	7980	0
155	20240705	161600	332347410	7980	7980	7980	7980	0
156	20240705	161500	332347410	7980	7980	7980	7980	0
157	20240705	161400	332347410	7980	7980	7980	7980	0
158	20240705	161300	332347410	7980	7980	7980	7980	0
159	20240705	161200	332347410	7980	7980	7980	7980	0
160	20240705	161100	332347410	7980	7980	7980	7980	0
161	20240705	161000	332347410	7980	7980	7980	7980	0
162	20240705	160900	332347410	7980	7980	7980	7980	0
163	20240705	160800	332347410	7980	7980	7980	7980	0
164	20240705	160700	332347410	7980	7980	7980	7980	0
165	20240705	160600	332347410	7980	7980	7980	7980	0
166	20240705	160500	332347410	7980	7980	7980	7980	0
167	20240705	160400	332347410	7980	7980	7980	7980	0
168	20240705	160300	332347410	7980	7980	7980	7980	0
169	20240705	160200	332347410	7980	7980	7980	7980	0
170	20240705	160100	332347410	7980	7980	7980	7980	0
171	20240705	160000	332347410	7980	7980	7980	7980	0
172	20240705	155900	332347410	7980	7980	7980	7980	0
173	20240705	155800	332347410	7980	7980	7980	7980	0
174	20240705	155700	332347410	7980	7980	7980	7980	0
175	20240705	155600	332347410	7980	7980	7980	7980	0
176	20240705	155500	332347410	7980	7980	7980	7980	0
177	20240705	155400	332347410	7980	7980	7980	7980	0
178	20240705	155300	332347410	7980	7980	7980	7980	0
179	20240705	155200	332347410	7980	7980	7980	7980	0
180	20240705	155100	332347410	7980	7980	7980	7980	0
181	20240705	155000	332347410	7980	7980	7980	7980	0
182	20240705	154900	332347410	7980	7980	7980	7980	3058
183	20240705	154800	332347410	7980	7980	7980	7980	0
184	20240705	154700	332347410	7980	7980	7980	7980	0
185	20240705	154600	332347410	7980	7980	7980	7980	0
186	20240705	154500	332347410	7980	7980	7980	7980	0
187	20240705	154400	332347410	7980	7980	7980	7980	0
188	20240705	154300	332347410	7980	7980	7980	7980	0
189	20240705	154200	332347410	7980	7980	7980	7980	0
190	20240705	154100	332347410	7980	7980	7980	7980	0
191	20240705	154000	332347410	7980	7980	7980	7980	0
192	20240705	153900	332347410	7980	7980	7980	7980	0
193	20240705	153800	332347410	7980	7980	7980	7980	0
194	20240705	153700	332347410	7980	7980	7980	7980	0
195	20240705	153600	332347410	7980	7980	7980	7980	0
196	20240705	153500	332347410	7980	7980	7980	7980	0
197	20240705	153400	332347410	7980	7980	7980	7980	0
198	20240705	153300	332347410	7980	7980	7980	7980	0
199	20240705	153200	332347410	7980	7980	7980	7980	0
200	20240705	153100	332347410	7980	7980	7980	7980	0
201	20240705	153000	332347410	7980	7980	7980	7980	3058
202	20240705	152900	307944570	7990	7990	7990	7990	0
203	20240705	152800	307944570	7990	7990	7990	7990	0
204	20240705	152700	307944570	7990	7990	7990	7990	0
205	20240705	152600	307944570	7990	7990	7990	7990	0
206	20240705	152500	307944570	7990	7990	7990	7990	0
207	20240705	152400	307944570	7990	7990	7990	7990	0
208	20240705	152300	307944570	7990	7990	7990	7990	0
209	20240705	152200	307944570	7990	7990	7990	7990	0
210	20240705	152100	307944570	7990	7990	7990	7990	0
211	20240705	152000	307944570	7990	7990	7990	7990	0
212	20240705	151900	307944570	7990	7930	7990	7930	906
213	20240705	151800	300721410	7920	7920	7920	7920	425
214	20240705	151700	297355410	7920	7920	7920	7920	13
215	20240705	151600	297252450	7930	7930	7930	7930	99
216	20240705	151500	296467380	7920	7920	7920	7920	11
217	20240705	151400	296380260	7920	7920	7930	7920	215
218	20240705	151300	294677410	7920	7920	7920	7920	115
219	20240705	151200	293766610	7920	7920	7920	7920	0
220	20240705	151100	293766610	7920	7920	7920	7920	291
221	20240705	151000	291461890	7920	7920	7920	7920	0
222	20240705	150900	291461890	7920	7920	7920	7920	49
223	20240705	150800	291073810	7930	7930	7930	7930	0
224	20240705	150700	291073810	7930	7930	7930	7930	0
225	20240705	150600	291073810	7930	7930	7930	7930	1
226	20240705	150500	291065880	7930	7930	7930	7930	96
227	20240705	150400	290304600	7920	7940	7940	7920	43
228	20240705	150300	289963610	7930	7930	7930	7930	0
229	20240705	150200	289963610	7930	7930	7930	7930	4
230	20240705	150100	289931890	7930	7930	7930	7930	185
231	20240705	150000	288464840	7960	7960	7960	7960	0
232	20240705	145900	288464840	7960	7960	7960	7960	2
233	20240705	145800	288448920	7960	7960	7960	7960	5
234	20240705	145700	288409120	7960	7960	7960	7960	1
235	20240705	145600	288401160	7960	7960	7960	7960	0
236	20240705	145500	288401160	7960	7960	7960	7960	0
237	20240705	145400	288401160	7960	7960	7960	7960	22
238	20240705	145300	288226040	7960	7960	7960	7960	20
239	20240705	145200	288066840	7960	7960	7960	7960	0
240	20240705	145100	288066840	7960	7960	7960	7960	0
241	20240705	145000	288066840	7960	7960	7960	7960	1
242	20240705	144900	288058880	7920	7920	7920	7920	0
243	20240705	144800	288058880	7920	7920	7920	7920	0
244	20240705	144700	288058880	7920	7920	7920	7920	0
245	20240705	144600	288058880	7920	7920	7920	7920	800
246	20240705	144500	281722880	7920	7930	7930	7920	1000
247	20240705	144400	273801710	7930	7930	7930	7930	0
248	20240705	144300	273801710	7930	7930	7930	7930	0
249	20240705	144200	273801710	7930	7930	7930	7930	0
250	20240705	144100	273801710	7930	7930	7930	7930	130
251	20240705	144000	272770810	7930	7930	7930	7930	0
252	20240705	143900	272770810	7930	7930	7930	7930	0
253	20240705	143800	272770810	7930	7930	7930	7930	40
254	20240705	143700	272453610	7930	7930	7930	7930	0
255	20240705	143600	272453610	7930	7930	7930	7930	60
256	20240705	143500	271977810	7930	7930	7930	7930	311
257	20240705	143400	269511580	7930	7930	7930	7930	97
258	20240705	143300	268742370	7930	7930	7930	7930	1
259	20240705	143200	268734440	7960	7960	7960	7960	0
260	20240705	143100	268734440	7960	7960	7960	7960	0
261	20240705	143000	268734440	7960	7960	7960	7960	0
262	20240705	142900	268734440	7960	7960	7960	7960	1
263	20240705	142800	268726480	7930	7930	7930	7930	100
264	20240705	142700	267933480	7960	7960	7960	7960	0
265	20240705	142600	267933480	7960	7960	7960	7960	0
266	20240705	142500	267933480	7960	7960	7960	7960	0
267	20240705	142400	267933480	7960	7960	7960	7960	0
268	20240705	142300	267933480	7960	7960	7960	7960	0
269	20240705	142200	267933480	7960	7960	7960	7960	3
270	20240705	142100	267909600	7930	7930	7930	7930	85
271	20240705	142000	267235550	7930	7930	7930	7930	55
272	20240705	141900	266799400	7930	7930	7930	7930	1
273	20240705	141800	266791470	7930	7930	7930	7930	1
274	20240705	141700	266783540	7930	7930	7930	7930	343
275	20240705	141600	264063550	7930	7930	7930	7930	1
276	20240705	141500	264055620	7920	7920	7930	7920	18
277	20240705	141400	263913050	7930	7920	7930	7920	331
278	20240705	141300	261291520	7930	7930	7930	7930	0
279	20240705	141200	261291520	7930	7930	7930	7920	558
280	20240705	141100	256868940	7930	7930	7930	7930	238
281	20240705	141000	254981600	7960	7960	7960	7960	0
282	20240705	140900	254981600	7960	7960	7960	7960	0
283	20240705	140800	254981600	7960	7960	7960	7960	30
284	20240705	140700	254742800	7960	7960	7960	7960	0
285	20240705	140600	254742800	7960	7960	7960	7960	0
286	20240705	140500	254742800	7960	7960	7960	7960	2
287	20240705	140400	254726880	7960	7960	7960	7960	0
288	20240705	140300	254726880	7960	7930	7960	7920	1195
289	20240705	140200	245256010	7960	7960	7960	7960	0
290	20240705	140100	245256010	7960	7960	7960	7960	1
291	20240705	140000	245248050	7930	7930	7930	7930	0
292	20240705	135900	245248050	7930	7930	7930	7930	0
293	20240705	135800	245248050	7930	7930	7930	7930	0
294	20240705	135700	245248050	7930	7930	7930	7930	0
295	20240705	135600	245248050	7930	7950	7960	7930	21
296	20240705	135500	245080970	7930	7930	7930	7930	0
297	20240705	135400	245080970	7930	7930	7930	7930	0
298	20240705	135300	245080970	7930	7930	7930	7930	0
299	20240705	135200	245080970	7930	7930	7930	7930	0
300	20240705	135100	245080970	7930	7930	7930	7930	0
301	20240705	135000	245080970	7930	7930	7930	7930	50
302	20240705	134900	244684470	7930	7930	7930	7930	0
303	20240705	134800	244684470	7930	7930	7930	7930	0
304	20240705	134700	244684470	7930	7930	7930	7930	0
305	20240705	134600	244684470	7930	7930	7930	7930	0
306	20240705	134500	244684470	7930	7930	7930	7930	189
307	20240705	134400	243185700	7930	7930	7930	7930	0
308	20240705	134300	243185700	7930	7930	7930	7930	163
309	20240705	134200	241893110	7960	7960	7960	7960	0
310	20240705	134100	241893110	7960	7960	7960	7960	0
311	20240705	134000	241893110	7960	7960	7960	7960	0
312	20240705	133900	241893110	7960	7960	7960	7960	0
313	20240705	133800	241893110	7960	7950	7960	7950	6
314	20240705	133700	241845360	7960	7960	7960	7960	0
315	20240705	133600	241845360	7960	7960	7960	7960	1
316	20240705	133500	241837400	7930	7950	7950	7930	174
317	20240705	133400	240456250	7950	7950	7950	7950	0
318	20240705	133300	240456250	7950	7950	7950	7950	0
319	20240705	133200	240456250	7950	7950	7950	7950	0
320	20240705	133100	240456250	7950	7980	7980	7950	22
321	20240705	133000	240280920	7980	7980	7980	7980	4
322	20240705	132900	240249000	7980	7980	7980	7980	20
323	20240705	132800	240089400	7990	7990	7990	7990	5
324	20240705	132700	240049450	7990	7990	7990	7990	10
325	20240705	132600	239969550	7990	7980	7990	7980	500
326	20240705	132500	235975780	7950	7950	7950	7950	0
327	20240705	132400	235975780	7950	7980	7980	7950	111
328	20240705	132300	235093200	7970	7970	7970	7970	105
329	20240705	132200	234256350	7990	7990	7990	7990	1
330	20240705	132100	234248360	7960	7960	7960	7960	741
331	20240705	132000	228350000	7960	7960	7960	7960	195
332	20240705	131900	226797800	7990	7990	7990	7990	0
333	20240705	131800	226797800	7990	7990	7990	7990	6
334	20240705	131700	226749860	7990	7990	7990	7990	0
335	20240705	131600	226749860	7990	7990	7990	7990	0
336	20240705	131500	226749860	7990	7990	7990	7990	0
337	20240705	131400	226749860	7990	7990	7990	7990	9
338	20240705	131300	226677950	7990	7990	7990	7960	898
339	20240705	131200	219503380	8000	8000	8000	8000	508
340	20240705	131100	215439380	8000	7950	8000	7950	3000
341	20240705	131000	191473750	7950	7950	7950	7950	1
342	20240705	130900	191465800	7950	7950	7950	7950	0
343	20240705	130800	191465800	7950	7950	7950	7950	0
344	20240705	130700	191465800	7950	7950	7950	7950	0
345	20240705	130600	191465800	7950	7950	7950	7950	2
346	20240705	130500	191449900	7950	7950	7950	7950	0
347	20240705	130400	191449900	7950	7950	7950	7950	83
348	20240705	130300	190790050	7950	7950	7950	7950	0
349	20240705	130200	190790050	7950	7950	7950	7950	0
350	20240705	130100	190790050	7950	7950	7950	7950	0
351	20240705	130000	190790050	7950	7950	7950	7950	0
352	20240705	125900	190790050	7950	7930	7950	7930	3
353	20240705	125800	190766240	7940	7940	7940	7940	0
354	20240705	125700	190766240	7940	7940	7940	7940	0
355	20240705	125600	190766240	7940	7950	7950	7940	2
356	20240705	125500	190750350	7950	7950	7950	7950	0
357	20240705	125400	190750350	7950	7950	7950	7950	1
358	20240705	125300	190742400	7940	7940	7940	7940	2
359	20240705	125200	190726520	7940	7940	7940	7940	1
360	20240705	125100	190718580	7940	7940	7940	7940	0
361	20240705	125000	190718580	7940	7940	7940	7940	300
362	20240705	124900	188336580	7940	7940	7940	7940	0
363	20240705	124800	188336580	7940	7940	7940	7940	50
364	20240705	124700	187939580	7940	7940	7940	7940	0
365	20240705	124600	187939580	7940	7940	7940	7940	0
366	20240705	124500	187939580	7940	7950	7950	7940	55
367	20240705	124400	187502760	7950	7950	7950	7950	0
368	20240705	124300	187502760	7950	7950	7950	7950	40
369	20240705	124200	187184760	7940	7940	7940	7940	298
370	20240705	124100	184818640	7950	7950	7950	7950	3
371	20240705	124000	184794790	7950	7950	7950	7950	10
372	20240705	123900	184715290	7950	7950	7950	7950	0
373	20240705	123800	184715290	7950	7940	7950	7940	4
374	20240705	123700	184683520	7940	7940	7940	7940	64
375	20240705	123600	184175360	7910	7910	7910	7910	101
376	20240705	123500	183376450	7910	7930	7930	7910	200
377	20240705	123400	181794420	7940	7940	7940	7940	0
378	20240705	123300	181794420	7940	7940	7940	7940	0
379	20240705	123200	181794420	7940	7940	7940	7940	0
380	20240705	123100	181794420	7940	7940	7940	7910	38
381	20240705	123000	181493780	7920	7920	7920	7920	11
382	20240705	122900	181406660	7920	7940	7940	7920	15
383	20240705	122800	181287660	7940	7940	7940	7940	34
384	20240705	122700	181017700	7940	7940	7940	7940	3
385	20240705	122600	180993880	7940	7940	7940	7940	0
386	20240705	122500	180993880	7940	7940	7940	7940	108
387	20240705	122400	180136360	7940	7940	7940	7940	0
388	20240705	122300	180136360	7940	7940	7940	7940	0
389	20240705	122200	180136360	7940	7940	7940	7940	0
390	20240705	122100	180136360	7940	7940	7940	7940	20
391	20240705	122000	179977560	7940	7940	7940	7940	6
392	20240705	121900	179929920	7940	7940	7940	7940	4
393	20240705	121800	179898160	7940	7930	7940	7930	6
394	20240705	121700	179850570	7940	7940	7940	7940	1
395	20240705	121600	179842630	7940	7940	7940	7940	0
396	20240705	121500	179842630	7940	7940	7940	7940	0
397	20240705	121400	179842630	7940	7940	7940	7940	0
398	20240705	121300	179842630	7940	7940	7940	7940	0
399	20240705	121200	179842630	7940	7940	7940	7940	0
400	20240705	121100	179842630	7940	7940	7940	7940	130
401	20240705	121000	178810430	7940	7940	7940	7940	0
402	20240705	120900	178810430	7940	7910	7940	7910	92
403	20240705	120800	178082570	7910	7910	7910	7910	325
404	20240705	120700	175511820	7920	7920	7920	7920	0
405	20240705	120600	175511820	7920	7920	7920	7920	0
406	20240705	120500	175511820	7920	7920	7920	7920	174
407	20240705	120400	174133740	7930	7930	7930	7930	0
408	20240705	120300	174133740	7930	7930	7930	7930	1
409	20240705	120200	174125810	7940	7940	7940	7940	3
410	20240705	120100	174101990	7940	7940	7940	7940	0
411	20240705	120000	174101990	7940	7940	7940	7940	1
412	20240705	115900	174094050	7940	7940	7940	7940	0
413	20240705	115800	174094050	7940	7940	7940	7940	0
414	20240705	115700	174094050	7940	7920	7940	7920	48
415	20240705	115600	173713870	7940	7940	7940	7940	0
416	20240705	115500	173713870	7940	7940	7940	7940	0
417	20240705	115400	173713870	7940	7940	7940	7940	23
418	20240705	115300	173531250	7950	7950	7950	7950	0
419	20240705	115200	173531250	7950	7950	7950	7950	0
420	20240705	115100	173531250	7950	7950	7950	7950	77
421	20240705	115000	172919100	7950	7950	7950	7950	3
422	20240705	114900	172895250	7950	7940	7950	7920	287
423	20240705	114800	170618250	7940	7940	7940	7940	104
424	20240705	114700	169792490	7940	7940	7940	7940	0
425	20240705	114600	169792490	7940	7940	7940	7940	0
426	20240705	114500	169792490	7940	7940	7940	7940	0
427	20240705	114400	169792490	7940	7940	7940	7940	539
428	20240705	114300	165512830	7940	7940	7940	7940	0
429	20240705	114200	165512830	7940	7940	7940	7940	116
430	20240705	114100	164591790	7940	7940	7940	7940	0
431	20240705	114000	164591790	7940	7940	7940	7940	0
432	20240705	113900	164591790	7940	7940	7940	7940	0
433	20240705	113800	164591790	7940	7940	7940	7940	0
434	20240705	113700	164591790	7940	7940	7940	7940	1
435	20240705	113600	164583850	7920	7920	7920	7920	0
436	20240705	113500	164583850	7920	7930	7930	7920	64
437	20240705	113400	164076370	7940	7940	7940	7940	0
438	20240705	113300	164076370	7940	7940	7940	7940	0
439	20240705	113200	164076370	7940	7940	7940	7940	0
440	20240705	113100	164076370	7940	7940	7940	7940	0
441	20240705	113000	164076370	7940	7940	7940	7940	1
442	20240705	112900	164068430	7940	7940	7940	7940	0
443	20240705	112800	164068430	7940	7940	7940	7940	0
444	20240705	112700	164068430	7940	7930	7940	7930	592
445	20240705	112600	159367980	7930	7930	7930	7930	0
446	20240705	112500	159367980	7930	7930	7930	7930	0
447	20240705	112400	159367980	7930	7910	7930	7910	92
448	20240705	112300	158640240	7930	7930	7930	7930	2
449	20240705	112200	158624380	7930	7920	7930	7920	56
450	20240705	112100	158180800	7930	7910	7930	7900	101
451	20240705	112000	157382760	7940	7940	7940	7940	20
452	20240705	111900	157223960	7940	7940	7940	7940	204
453	20240705	111800	155604200	7950	7950	7950	7950	0
454	20240705	111700	155604200	7950	7950	7950	7950	0
455	20240705	111600	155604200	7950	7950	7950	7950	1
456	20240705	111500	155596250	7920	7920	7920	7920	21
457	20240705	111400	155429930	7940	7940	7940	7940	83
458	20240705	111300	154770910	7950	7950	7950	7950	2
459	20240705	111200	154755010	7950	7950	7950	7950	0
460	20240705	111100	154755010	7950	7900	7950	7900	201
461	20240705	111000	153167060	7940	7940	7940	7940	760
462	20240705	110900	147132660	7940	7940	7940	7940	67
463	20240705	110800	146600680	7950	7950	7950	7950	0
464	20240705	110700	146600680	7950	7950	7950	7950	0
465	20240705	110600	146600680	7950	7950	7950	7950	0
466	20240705	110500	146600680	7950	7950	7950	7950	0
467	20240705	110400	146600680	7950	7950	7950	7950	0
468	20240705	110300	146600680	7950	7950	7950	7950	0
469	20240705	110200	146600680	7950	7950	7950	7950	0
470	20240705	110100	146600680	7950	7950	7950	7950	0
471	20240705	110000	146600680	7950	7930	7950	7930	3
472	20240705	105900	146576870	7900	7900	7900	7900	500
473	20240705	105800	142626870	7940	7940	7940	7940	0
474	20240705	105700	142626870	7940	7900	7940	7900	1500
475	20240705	105600	130747030	7900	7900	7900	7900	202
476	20240705	105500	129151230	7900	7900	7900	7900	110
477	20240705	105400	128282230	7900	7900	7900	7900	51
478	20240705	105300	127879330	7900	7900	7900	7890	27
479	20240705	105200	127666270	7900	7900	7900	7900	743
480	20240705	105100	121796570	7900	7910	7910	7900	511
481	20240705	105000	117759220	7910	7920	7920	7910	308
482	20240705	104900	115322890	7920	7920	7920	7920	94
483	20240705	104800	114578410	7920	7920	7920	7920	0
484	20240705	104700	114578410	7920	7920	7920	7920	177
485	20240705	104600	113176570	7920	7920	7920	7920	300
486	20240705	104500	110800570	7920	7920	7920	7920	0
487	20240705	104400	110800570	7920	7920	7920	7920	548
488	20240705	104300	106460410	7920	7920	7920	7920	0
489	20240705	104200	106460410	7920	7920	7920	7920	100
490	20240705	104100	105668410	7940	7940	7940	7940	25
491	20240705	104000	105469910	7940	7940	7940	7940	0
492	20240705	103900	105469910	7940	7950	7950	7940	3
493	20240705	103800	105446080	7920	7930	7930	7920	230
494	20240705	103700	103624470	7950	7950	7950	7950	0
495	20240705	103600	103624470	7950	7950	7950	7950	2
496	20240705	103500	103608570	7930	7930	7930	7930	0
497	20240705	103400	103608570	7930	7930	7930	7930	220
498	20240705	103300	101863970	7930	7930	7930	7930	400
499	20240705	103200	98691970	7940	7940	7940	7940	235
500	20240705	103100	96826070	7950	7950	7950	7950	1
501	20240705	103000	96818120	7940	7950	7950	7940	538
502	20240705	102900	92544010	7950	7950	7950	7950	0
503	20240705	102800	92544010	7950	7960	7960	7950	170
504	20240705	102700	91192410	7960	7960	7960	7960	220
505	20240705	102600	89441210	7960	7960	7960	7960	0
506	20240705	102500	89441210	7960	7960	7960	7960	0
507	20240705	102400	89441210	7960	7960	7960	7960	0
508	20240705	102300	89441210	7960	7950	7960	7950	105
509	20240705	102200	88605460	7960	7960	7960	7940	526
510	20240705	102100	84428890	7940	7940	7940	7940	0
511	20240705	102000	84428890	7940	7950	7950	7940	68
512	20240705	101900	83888680	7950	7950	7950	7950	0
513	20240705	101800	83888680	7950	7950	7950	7950	0
514	20240705	101700	83888680	7950	7950	7950	7950	110
515	20240705	101600	83014180	7950	7960	7960	7950	24
516	20240705	101500	82823280	7950	7950	7950	7950	0
517	20240705	101400	82823280	7950	7950	7950	7950	127
518	20240705	101300	81813630	7950	7960	7960	7950	13
519	20240705	101200	81710270	7960	7960	7960	7960	13
520	20240705	101100	81606790	7960	7960	7960	7960	1
521	20240705	101000	81598830	7950	7950	7950	7950	0
522	20240705	100900	81598830	7950	7950	7950	7950	0
523	20240705	100800	81598830	7950	7950	7950	7950	0
524	20240705	100700	81598830	7950	7950	7950	7950	0
525	20240705	100600	81598830	7950	7950	7950	7950	141
526	20240705	100500	80477880	7950	7960	7960	7950	12
527	20240705	100400	80382470	7990	7980	7990	7980	96
528	20240705	100300	79616360	7990	7990	7990	7990	0
529	20240705	100200	79616360	7990	7990	7990	7960	312
530	20240705	100100	77128120	8000	7980	8000	7980	500
531	20240705	100000	73134260	7980	7980	7980	7980	5
532	20240705	095900	73094360	7970	7960	7970	7960	630
533	20240705	095800	68078050	7960	7960	7960	7960	12
534	20240705	095700	67982530	7960	7960	7960	7960	0
535	20240705	095600	67982530	7960	7960	7960	7960	1
536	20240705	095500	67974570	7960	7960	7960	7960	7
537	20240705	095400	67918850	7960	7960	7960	7960	1
538	20240705	095300	67910890	7960	7960	7960	7960	0
539	20240705	095200	67910890	7960	7960	7960	7960	0
540	20240705	095100	67910890	7960	7960	7960	7960	12
541	20240705	095000	67815370	7930	7930	7930	7930	33
542	20240705	094900	67553680	7930	7930	7930	7930	100
543	20240705	094800	66760680	7930	7930	7930	7930	0
544	20240705	094700	66760680	7930	7910	7930	7910	47
545	20240705	094600	66388370	7950	7950	7950	7950	0
546	20240705	094500	66388370	7950	7950	7950	7950	25
547	20240705	094400	66189620	7960	7930	7960	7910	1965
548	20240705	094300	50601370	7930	7920	7930	7920	276
549	20240705	094200	48415390	7920	7920	7920	7920	10
550	20240705	094100	48336190	7900	7900	7900	7900	0
551	20240705	094000	48336190	7900	7910	7920	7900	69
552	20240705	093900	47791020	7900	7900	7900	7900	100
553	20240705	093800	47001020	7900	7900	7900	7900	138
554	20240705	093700	45910820	7910	7910	7910	7910	10
555	20240705	093600	45831720	7920	7920	7920	7920	0
556	20240705	093500	45831720	7920	7910	7920	7910	3
557	20240705	093400	45807980	7920	7920	7920	7920	3
558	20240705	093300	45784220	7920	7900	7920	7900	635
559	20240705	093200	40761850	7910	7900	7910	7900	281
560	20240705	093100	38540820	7900	7900	7900	7900	83
561	20240705	093000	37885120	7900	7900	7900	7900	10
562	20240705	092900	37806120	7900	7880	7900	7880	121
563	20240705	092800	36852620	7880	7900	7900	7880	2
564	20240705	092700	36836840	7880	7880	7880	7880	0
565	20240705	092600	36836840	7880	7880	7880	7880	1
566	20240705	092500	36828960	7880	7880	7880	7880	10
567	20240705	092400	36750160	7880	7880	7880	7880	43
568	20240705	092300	36411320	7880	7880	7880	7880	150
569	20240705	092200	35229320	7870	7880	7900	7870	542
570	20240705	092100	30957670	7880	7880	7880	7880	148
571	20240705	092000	29791430	7880	7880	7880	7880	79
572	20240705	091900	29168910	7880	7880	7880	7880	0
573	20240705	091800	29168910	7880	7900	7900	7880	18
574	20240705	091700	29027010	7920	7890	7920	7890	640
575	20240705	091600	23970990	7890	7880	7890	7880	133
576	20240705	091500	22922940	7900	7930	7930	7900	58
577	20240705	091400	22464710	7910	7910	7910	7910	21
578	20240705	091300	22298600	7940	7940	7940	7940	1
579	20240705	091200	22290660	7910	7910	7910	7910	0
580	20240705	091100	22290660	7910	7910	7910	7910	5
581	20240705	091000	22251110	7940	7940	7940	7940	13
582	20240705	090900	22147890	7950	7950	7950	7950	0
583	20240705	090800	22147890	7950	7950	7950	7950	120
584	20240705	090700	21193890	7950	7960	7960	7950	6
585	20240705	090600	21146150	7970	7920	7970	7920	190
586	20240705	090500	19641300	7920	7990	7990	7920	843
587	20240705	090400	12938240	7980	7910	7980	7910	179
588	20240705	090300	11510910	7910	7870	7910	7850	619
589	20240705	090200	6649700	7840	7880	7880	7840	177
590	20240705	090100	5258870	7880	7930	7930	7880	347
591	20240705	090000	2516980	7940	7940	7940	7940	284