KissMeData/005680/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	184600	271170520	9230	9230	9230	9230	1207
3	20240701	184500	271170520	9230	9230	9230	9230	0
4	20240701	184400	271170520	9230	9230	9230	9230	0
5	20240701	184300	271170520	9230	9230	9230	9230	0
6	20240701	184200	271170520	9230	9230	9230	9230	0
7	20240701	184100	271170520	9230	9230	9230	9230	0
8	20240701	184000	271170520	9230	9230	9230	9230	0
9	20240701	183900	271170520	9230	9230	9230	9230	0
10	20240701	183800	271170520	9230	9230	9230	9230	0
11	20240701	183700	271170520	9230	9230	9230	9230	0
12	20240701	183600	271170520	9230	9230	9230	9230	0
13	20240701	183500	271170520	9230	9230	9230	9230	0
14	20240701	183400	271170520	9230	9230	9230	9230	0
15	20240701	183300	271170520	9230	9230	9230	9230	0
16	20240701	183200	271170520	9230	9230	9230	9230	0
17	20240701	183100	271170520	9230	9230	9230	9230	0
18	20240701	183000	271170520	9230	9230	9230	9230	0
19	20240701	182900	271170520	9230	9230	9230	9230	0
20	20240701	182800	271170520	9230	9230	9230	9230	0
21	20240701	182700	271170520	9230	9230	9230	9230	0
22	20240701	182600	271170520	9230	9230	9230	9230	0
23	20240701	182500	271170520	9230	9230	9230	9230	0
24	20240701	182400	271170520	9230	9230	9230	9230	0
25	20240701	182300	271170520	9230	9230	9230	9230	0
26	20240701	182200	271170520	9230	9230	9230	9230	0
27	20240701	182100	271170520	9230	9230	9230	9230	0
28	20240701	182000	271170520	9230	9230	9230	9230	0
29	20240701	181900	271170520	9230	9230	9230	9230	0
30	20240701	181800	271170520	9230	9230	9230	9230	0
31	20240701	181700	271170520	9230	9230	9230	9230	0
32	20240701	181600	271170520	9230	9230	9230	9230	1207
33	20240701	181500	271170520	9230	9230	9230	9230	0
34	20240701	181400	271170520	9230	9230	9230	9230	0
35	20240701	181300	271170520	9230	9230	9230	9230	0
36	20240701	181200	271170520	9230	9230	9230	9230	0
37	20240701	181100	271170520	9230	9230	9230	9230	0
38	20240701	181000	271170520	9230	9230	9230	9230	0
39	20240701	180900	271170520	9230	9230	9230	9230	0
40	20240701	180800	271170520	9230	9230	9230	9230	0
41	20240701	180700	271170520	9230	9230	9230	9230	0
42	20240701	180600	271170520	9230	9230	9230	9230	0
43	20240701	180500	271170520	9230	9230	9230	9230	0
44	20240701	180400	271170520	9230	9230	9230	9230	0
45	20240701	180300	271170520	9230	9230	9230	9230	0
46	20240701	180200	271170520	9230	9230	9230	9230	0
47	20240701	180100	271170520	9230	9230	9230	9230	0
48	20240701	180000	271170520	9230	9230	9230	9230	0
49	20240701	175900	271170520	9230	9230	9230	9230	0
50	20240701	175800	271170520	9230	9230	9230	9230	0
51	20240701	175700	271170520	9230	9230	9230	9230	0
52	20240701	175600	271170520	9230	9230	9230	9230	0
53	20240701	175500	271170520	9230	9230	9230	9230	0
54	20240701	175400	271170520	9230	9230	9230	9230	0
55	20240701	175300	271170520	9230	9230	9230	9230	0
56	20240701	175200	271170520	9230	9230	9230	9230	0
57	20240701	175100	271170520	9230	9230	9230	9230	0
58	20240701	175000	271170520	9230	9230	9230	9230	0
59	20240701	174900	271170520	9230	9230	9230	9230	0
60	20240701	174800	271170520	9230	9230	9230	9230	0
61	20240701	174700	271170520	9230	9230	9230	9230	0
62	20240701	174600	271170520	9230	9230	9230	9230	1207
63	20240701	174500	271170520	9230	9230	9230	9230	0
64	20240701	174400	271170520	9230	9230	9230	9230	0
65	20240701	174300	271170520	9230	9230	9230	9230	0
66	20240701	174200	271170520	9230	9230	9230	9230	0
67	20240701	174100	271170520	9230	9230	9230	9230	0
68	20240701	174000	271170520	9230	9230	9230	9230	0
69	20240701	173900	271170520	9230	9230	9230	9230	0
70	20240701	173800	271170520	9230	9230	9230	9230	0
71	20240701	173700	271170520	9230	9230	9230	9230	0
72	20240701	173600	271170520	9230	9230	9230	9230	0
73	20240701	173500	271170520	9230	9230	9230	9230	0
74	20240701	173400	271170520	9230	9230	9230	9230	0
75	20240701	173300	271170520	9230	9230	9230	9230	0
76	20240701	173200	271170520	9230	9230	9230	9230	0
77	20240701	173100	271170520	9230	9230	9230	9230	0
78	20240701	173000	271170520	9230	9230	9230	9230	0
79	20240701	172900	271170520	9230	9230	9230	9230	0
80	20240701	172800	271170520	9230	9230	9230	9230	0
81	20240701	172700	271170520	9230	9230	9230	9230	0
82	20240701	172600	271170520	9230	9230	9230	9230	0
83	20240701	172500	271170520	9230	9230	9230	9230	0
84	20240701	172400	271170520	9230	9230	9230	9230	0
85	20240701	172300	271170520	9230	9230	9230	9230	0
86	20240701	172200	271170520	9230	9230	9230	9230	0
87	20240701	172100	271170520	9230	9230	9230	9230	0
88	20240701	172000	271170520	9230	9230	9230	9230	0
89	20240701	171900	271170520	9230	9230	9230	9230	0
90	20240701	171800	271170520	9230	9230	9230	9230	0
91	20240701	171700	271170520	9230	9230	9230	9230	0
92	20240701	171600	271170520	9230	9230	9230	9230	1207
93	20240701	171500	271170520	9230	9230	9230	9230	0
94	20240701	171400	271170520	9230	9230	9230	9230	0
95	20240701	171300	271170520	9230	9230	9230	9230	0
96	20240701	171200	271170520	9230	9230	9230	9230	0
97	20240701	171100	271170520	9230	9230	9230	9230	0
98	20240701	171000	271170520	9230	9230	9230	9230	0
99	20240701	170900	271170520	9230	9230	9230	9230	0
100	20240701	170800	271170520	9230	9230	9230	9230	0
101	20240701	170700	271170520	9230	9230	9230	9230	0
102	20240701	170600	271170520	9230	9230	9230	9230	0
103	20240701	170500	271170520	9230	9230	9230	9230	0
104	20240701	170400	271170520	9230	9230	9230	9230	0
105	20240701	170300	271170520	9230	9230	9230	9230	0
106	20240701	170200	271170520	9230	9230	9230	9230	0
107	20240701	170100	271170520	9230	9230	9230	9230	0
108	20240701	170000	271170520	9230	9230	9230	9230	0
109	20240701	165900	271170520	9230	9230	9230	9230	0
110	20240701	165800	271170520	9230	9230	9230	9230	0
111	20240701	165700	271170520	9230	9230	9230	9230	0
112	20240701	165600	271170520	9230	9230	9230	9230	0
113	20240701	165500	271170520	9230	9230	9230	9230	0
114	20240701	165400	271170520	9230	9230	9230	9230	0
115	20240701	165300	271170520	9230	9230	9230	9230	0
116	20240701	165200	271170520	9230	9230	9230	9230	0
117	20240701	165100	271170520	9230	9230	9230	9230	0
118	20240701	165000	271170520	9230	9230	9230	9230	0
119	20240701	164900	271170520	9230	9230	9230	9230	0
120	20240701	164800	271170520	9230	9230	9230	9230	0
121	20240701	164700	271170520	9230	9230	9230	9230	0
122	20240701	164600	271170520	9230	9230	9230	9230	1207
123	20240701	164500	271170520	9230	9230	9230	9230	0
124	20240701	164400	271170520	9230	9230	9230	9230	0
125	20240701	164300	271170520	9230	9230	9230	9230	0
126	20240701	164200	271170520	9230	9230	9230	9230	0
127	20240701	164100	271170520	9230	9230	9230	9230	0
128	20240701	164000	271170520	9230	9230	9230	9230	0
129	20240701	163900	271170520	9230	9230	9230	9230	0
130	20240701	163800	271170520	9230	9230	9230	9230	0
131	20240701	163700	271170520	9230	9230	9230	9230	0
132	20240701	163600	271170520	9230	9230	9230	9230	0
133	20240701	163500	271170520	9230	9230	9230	9230	0
134	20240701	163400	271170520	9230	9230	9230	9230	0
135	20240701	163300	271170520	9230	9230	9230	9230	0
136	20240701	163200	271170520	9230	9230	9230	9230	0
137	20240701	163100	271170520	9230	9230	9230	9230	0
138	20240701	163000	271170520	9230	9230	9230	9230	0
139	20240701	162900	271170520	9230	9230	9230	9230	0
140	20240701	162800	271170520	9230	9230	9230	9230	0
141	20240701	162700	271170520	9230	9230	9230	9230	0
142	20240701	162600	271170520	9230	9230	9230	9230	0
143	20240701	162500	271170520	9230	9230	9230	9230	0
144	20240701	162400	271170520	9230	9230	9230	9230	0
145	20240701	162300	271170520	9230	9230	9230	9230	0
146	20240701	162200	271170520	9230	9230	9230	9230	0
147	20240701	162100	271170520	9230	9230	9230	9230	0
148	20240701	162000	271170520	9230	9230	9230	9230	0
149	20240701	161900	271170520	9230	9230	9230	9230	0
150	20240701	161800	271170520	9230	9230	9230	9230	0
151	20240701	161700	271170520	9230	9230	9230	9230	0
152	20240701	161600	271170520	9230	9230	9230	9230	1207
153	20240701	161500	271170520	9230	9230	9230	9230	0
154	20240701	161400	271170520	9230	9230	9230	9230	0
155	20240701	161300	271170520	9230	9230	9230	9230	0
156	20240701	161200	271170520	9230	9230	9230	9230	0
157	20240701	161100	271170520	9230	9230	9230	9230	0
158	20240701	161000	271170520	9230	9230	9230	9230	0
159	20240701	160900	271170520	9230	9230	9230	9230	0
160	20240701	160800	271170520	9230	9230	9230	9230	0
161	20240701	160700	271170520	9230	9230	9230	9230	0
162	20240701	160600	271170520	9230	9230	9230	9230	0
163	20240701	160500	271170520	9230	9230	9230	9230	0
164	20240701	160400	271170520	9230	9230	9230	9230	0
165	20240701	160300	271170520	9230	9230	9230	9230	0
166	20240701	160200	271170520	9230	9230	9230	9230	0
167	20240701	160100	271170520	9230	9230	9230	9230	0
168	20240701	160000	271170520	9230	9230	9230	9230	0
169	20240701	155900	271170520	9230	9230	9230	9230	0
170	20240701	155800	271170520	9230	9230	9230	9230	0
171	20240701	155700	271170520	9230	9230	9230	9230	0
172	20240701	155600	271170520	9230	9230	9230	9230	0
173	20240701	155500	271170520	9230	9230	9230	9230	0
174	20240701	155400	271170520	9230	9230	9230	9230	0
175	20240701	155300	271170520	9230	9230	9230	9230	0
176	20240701	155200	271170520	9230	9230	9230	9230	0
177	20240701	155100	271170520	9230	9230	9230	9230	0
178	20240701	155000	271170520	9230	9230	9230	9230	0
179	20240701	154900	271170520	9230	9230	9230	9230	0
180	20240701	154800	271170520	9230	9230	9230	9230	0
181	20240701	154700	271170520	9230	9230	9230	9230	0
182	20240701	154600	271170520	9230	9230	9230	9230	1207
183	20240701	154500	271170520	9230	9230	9230	9230	0
184	20240701	154400	271170520	9230	9230	9230	9230	0
185	20240701	154300	271170520	9230	9230	9230	9230	0
186	20240701	154200	271170520	9230	9230	9230	9230	0
187	20240701	154100	271170520	9230	9230	9230	9230	0
188	20240701	154000	271170520	9230	9230	9230	9230	0
189	20240701	153900	271170520	9230	9230	9230	9230	0
190	20240701	153800	271170520	9230	9230	9230	9230	0
191	20240701	153700	271170520	9230	9230	9230	9230	0
192	20240701	153600	271170520	9230	9230	9230	9230	0
193	20240701	153500	271170520	9230	9230	9230	9230	0
194	20240701	153400	271170520	9230	9230	9230	9230	0
195	20240701	153300	271170520	9230	9230	9230	9230	0
196	20240701	153200	271170520	9230	9230	9230	9230	0
197	20240701	153100	271170520	9230	9230	9230	9230	0
198	20240701	153000	271170520	9230	9230	9230	9230	1207
199	20240701	152900	260029910	9230	9230	9230	9230	0
200	20240701	152800	260029910	9230	9230	9230	9230	0
201	20240701	152700	260029910	9230	9230	9230	9230	0
202	20240701	152600	260029910	9230	9230	9230	9230	0
203	20240701	152500	260029910	9230	9230	9230	9230	0
204	20240701	152400	260029910	9230	9230	9230	9230	0
205	20240701	152300	260029910	9230	9230	9230	9230	0
206	20240701	152200	260029910	9230	9230	9230	9230	0
207	20240701	152100	260029910	9230	9230	9230	9230	0
208	20240701	152000	260029910	9230	9230	9230	9230	0
209	20240701	151900	260029910	9230	9240	9240	9230	74
210	20240701	151800	259346350	9250	9250	9250	9250	0
211	20240701	151700	259346350	9250	9250	9250	9250	0
212	20240701	151600	259346350	9250	9250	9250	9250	42
213	20240701	151500	258957850	9250	9250	9250	9250	110
214	20240701	151400	257940350	9250	9250	9250	9250	0
215	20240701	151300	257940350	9250	9250	9250	9250	0
216	20240701	151200	257940350	9250	9250	9250	9250	0
217	20240701	151100	257940350	9250	9250	9250	9250	0
218	20240701	151000	257940350	9250	9250	9250	9250	0
219	20240701	150900	257940350	9250	9250	9250	9250	0
220	20240701	150800	257940350	9250	9250	9250	9250	53
221	20240701	150700	257450100	9260	9260	9260	9260	0
222	20240701	150600	257450100	9260	9260	9260	9260	0
223	20240701	150500	257450100	9260	9260	9260	9260	24
224	20240701	150400	257227860	9250	9250	9250	9250	0
225	20240701	150300	257227860	9250	9250	9250	9250	0
226	20240701	150200	257227860	9250	9250	9250	9250	0
227	20240701	150100	257227860	9250	9250	9250	9250	18
228	20240701	150000	257061360	9240	9240	9240	9240	0
229	20240701	145900	257061360	9240	9240	9240	9240	1
230	20240701	145800	257052120	9210	9240	9240	9210	3280
231	20240701	145700	226782090	9240	9240	9240	9240	0
232	20240701	145600	226782090	9240	9240	9240	9240	0
233	20240701	145500	226782090	9240	9240	9240	9240	5
234	20240701	145400	226735890	9250	9250	9250	9250	1
235	20240701	145300	226726640	9250	9250	9250	9250	38
236	20240701	145200	226375140	9250	9250	9250	9250	0
237	20240701	145100	226375140	9250	9250	9250	9250	0
238	20240701	145000	226375140	9250	9250	9250	9250	0
239	20240701	144900	226375140	9250	9250	9250	9250	0
240	20240701	144800	226375140	9250	9250	9250	9250	0
241	20240701	144700	226375140	9250	9250	9250	9250	7
242	20240701	144600	226310390	9250	9250	9250	9250	0
243	20240701	144500	226310390	9250	9250	9250	9250	143
244	20240701	144400	224987640	9250	9250	9250	9250	50
245	20240701	144300	224525140	9250	9250	9250	9250	0
246	20240701	144200	224525140	9250	9250	9250	9250	0
247	20240701	144100	224525140	9250	9250	9250	9250	0
248	20240701	144000	224525140	9250	9250	9250	9250	0
249	20240701	143900	224525140	9250	9260	9260	9250	1356
250	20240701	143800	211982050	9270	9270	9270	9270	0
251	20240701	143700	211982050	9270	9270	9270	9270	2
252	20240701	143600	211963510	9260	9260	9260	9260	0
253	20240701	143500	211963510	9260	9270	9270	9260	303
254	20240701	143400	209156410	9280	9280	9280	9280	0
255	20240701	143300	209156410	9280	9280	9280	9280	0
256	20240701	143200	209156410	9280	9280	9280	9280	0
257	20240701	143100	209156410	9280	9280	9280	9280	0
258	20240701	143000	209156410	9280	9280	9280	9280	1
259	20240701	142900	209147130	9280	9280	9280	9280	0
260	20240701	142800	209147130	9280	9280	9280	9280	0
261	20240701	142700	209147130	9280	9280	9280	9280	12
262	20240701	142600	209035770	9270	9270	9270	9270	0
263	20240701	142500	209035770	9270	9270	9270	9270	0
264	20240701	142400	209035770	9270	9270	9270	9270	0
265	20240701	142300	209035770	9270	9270	9270	9270	0
266	20240701	142200	209035770	9270	9270	9270	9270	0
267	20240701	142100	209035770	9270	9270	9270	9270	0
268	20240701	142000	209035770	9270	9270	9270	9270	0
269	20240701	141900	209035770	9270	9270	9270	9270	35
270	20240701	141800	208711320	9270	9270	9270	9270	3
271	20240701	141700	208683510	9270	9270	9270	9270	100
272	20240701	141600	207756510	9270	9270	9270	9270	0
273	20240701	141500	207756510	9270	9270	9270	9270	0
274	20240701	141400	207756510	9270	9270	9270	9270	1
275	20240701	141300	207747240	9270	9270	9270	9270	0
276	20240701	141200	207747240	9270	9270	9270	9270	0
277	20240701	141100	207747240	9270	9270	9270	9270	1
278	20240701	141000	207737970	9270	9270	9270	9270	0
279	20240701	140900	207737970	9270	9270	9270	9270	4
280	20240701	140800	207700890	9260	9260	9260	9260	0
281	20240701	140700	207700890	9260	9260	9260	9260	0
282	20240701	140600	207700890	9260	9260	9260	9260	0
283	20240701	140500	207700890	9260	9260	9260	9260	0
284	20240701	140400	207700890	9260	9260	9260	9260	20
285	20240701	140300	207515690	9260	9260	9260	9260	0
286	20240701	140200	207515690	9260	9270	9270	9260	200
287	20240701	140100	205663140	9270	9270	9270	9270	0
288	20240701	140000	205663140	9270	9270	9270	9270	0
289	20240701	135900	205663140	9270	9270	9270	9270	0
290	20240701	135800	205663140	9270	9270	9270	9270	0
291	20240701	135700	205663140	9270	9270	9270	9270	0
292	20240701	135600	205663140	9270	9270	9270	9270	0
293	20240701	135500	205663140	9270	9270	9270	9270	0
294	20240701	135400	205663140	9270	9270	9270	9270	0
295	20240701	135300	205663140	9270	9270	9270	9270	0
296	20240701	135200	205663140	9270	9270	9270	9270	0
297	20240701	135100	205663140	9270	9270	9270	9270	0
298	20240701	135000	205663140	9270	9270	9270	9270	4
299	20240701	134900	205626060	9270	9270	9270	9270	173
300	20240701	134800	204022350	9280	9280	9280	9280	0
301	20240701	134700	204022350	9280	9280	9280	9280	0
302	20240701	134600	204022350	9280	9280	9280	9280	0
303	20240701	134500	204022350	9280	9280	9280	9280	10
304	20240701	134400	203929550	9270	9270	9270	9270	0
305	20240701	134300	203929550	9270	9270	9270	9270	50
306	20240701	134200	203466050	9280	9280	9280	9280	1
307	20240701	134100	203456770	9280	9280	9280	9280	0
308	20240701	134000	203456770	9280	9280	9280	9280	0
309	20240701	133900	203456770	9280	9270	9280	9270	301
310	20240701	133800	200666490	9280	9280	9280	9280	0
311	20240701	133700	200666490	9280	9270	9280	9270	31
312	20240701	133600	200379110	9280	9280	9280	9280	0
313	20240701	133500	200379110	9280	9280	9280	9280	0
314	20240701	133400	200379110	9280	9280	9280	9280	0
315	20240701	133300	200379110	9280	9280	9280	9280	0
316	20240701	133200	200379110	9280	9280	9280	9280	0
317	20240701	133100	200379110	9280	9280	9280	9280	0
318	20240701	133000	200379110	9280	9280	9280	9280	0
319	20240701	132900	200379110	9280	9280	9280	9280	0
320	20240701	132800	200379110	9280	9280	9280	9280	1
321	20240701	132700	200369830	9260	9260	9260	9260	0
322	20240701	132600	200369830	9260	9260	9260	9260	0
323	20240701	132500	200369830	9260	9260	9260	9260	0
324	20240701	132400	200369830	9260	9260	9260	9260	0
325	20240701	132300	200369830	9260	9260	9260	9260	0
326	20240701	132200	200369830	9260	9260	9260	9260	1
327	20240701	132100	200360570	9280	9270	9280	9270	208
328	20240701	132000	198430910	9280	9280	9280	9280	1
329	20240701	131900	198421630	9270	9270	9270	9270	0
330	20240701	131800	198421630	9270	9270	9270	9270	0
331	20240701	131700	198421630	9270	9270	9270	9270	0
332	20240701	131600	198421630	9270	9270	9270	9270	0
333	20240701	131500	198421630	9270	9270	9270	9270	0
334	20240701	131400	198421630	9270	9270	9270	9270	0
335	20240701	131300	198421630	9270	9270	9270	9270	8
336	20240701	131200	198347470	9270	9270	9270	9270	0
337	20240701	131100	198347470	9270	9270	9270	9270	0
338	20240701	131000	198347470	9270	9270	9270	9270	248
339	20240701	130900	196048510	9270	9270	9270	9270	0
340	20240701	130800	196048510	9270	9270	9270	9270	0
341	20240701	130700	196048510	9270	9270	9270	9270	0
342	20240701	130600	196048510	9270	9270	9270	9270	0
343	20240701	130500	196048510	9270	9270	9270	9270	25
344	20240701	130400	195816760	9280	9280	9280	9280	0
345	20240701	130300	195816760	9280	9280	9280	9280	4
346	20240701	130200	195779640	9280	9280	9280	9280	0
347	20240701	130100	195779640	9280	9280	9280	9280	0
348	20240701	130000	195779640	9280	9280	9280	9280	0
349	20240701	125900	195779640	9280	9280	9280	9280	0
350	20240701	125800	195779640	9280	9280	9280	9280	0
351	20240701	125700	195779640	9280	9280	9280	9280	1
352	20240701	125600	195770360	9270	9270	9270	9270	0
353	20240701	125500	195770360	9270	9270	9270	9270	0
354	20240701	125400	195770360	9270	9270	9270	9270	0
355	20240701	125300	195770360	9270	9270	9270	9270	0
356	20240701	125200	195770360	9270	9270	9270	9270	0
357	20240701	125100	195770360	9270	9270	9270	9270	0
358	20240701	125000	195770360	9270	9270	9270	9270	1
359	20240701	124900	195761090	9260	9240	9260	9240	61
360	20240701	124800	195197430	9260	9260	9260	9260	1
361	20240701	124700	195188170	9250	9260	9260	9250	60
362	20240701	124600	194633150	9260	9260	9260	9260	0
363	20240701	124500	194633150	9260	9260	9260	9260	0
364	20240701	124400	194633150	9260	9260	9260	9260	0
365	20240701	124300	194633150	9260	9260	9260	9260	439
366	20240701	124200	190568010	9260	9260	9260	9260	0
367	20240701	124100	190568010	9260	9260	9260	9260	1
368	20240701	124000	190558750	9250	9250	9250	9250	0
369	20240701	123900	190558750	9250	9250	9250	9250	51
370	20240701	123800	190087000	9260	9260	9260	9260	0
371	20240701	123700	190087000	9260	9260	9260	9260	0
372	20240701	123600	190087000	9260	9260	9260	9260	0
373	20240701	123500	190087000	9260	9260	9260	9260	0
374	20240701	123400	190087000	9260	9260	9260	9260	0
375	20240701	123300	190087000	9260	9260	9260	9260	0
376	20240701	123200	190087000	9260	9260	9260	9260	0
377	20240701	123100	190087000	9260	9260	9260	9260	0
378	20240701	123000	190087000	9260	9260	9260	9260	0
379	20240701	122900	190087000	9260	9260	9260	9260	0
380	20240701	122800	190087000	9260	9260	9260	9260	0
381	20240701	122700	190087000	9260	9260	9260	9260	0
382	20240701	122600	190087000	9260	9260	9260	9260	50
383	20240701	122500	189624000	9260	9250	9260	9250	10
384	20240701	122400	189531490	9240	9240	9240	9240	0
385	20240701	122300	189531490	9240	9240	9240	9240	0
386	20240701	122200	189531490	9240	9240	9240	9240	344
387	20240701	122100	186352930	9240	9240	9240	9240	156
388	20240701	122000	184911490	9240	9240	9240	9240	0
389	20240701	121900	184911490	9240	9250	9250	9240	46
390	20240701	121800	184486430	9250	9250	9250	9250	112
391	20240701	121700	183450430	9260	9260	9260	9260	131
392	20240701	121600	182237370	9260	9260	9260	9260	0
393	20240701	121500	182237370	9260	9260	9260	9260	18
394	20240701	121400	182070690	9260	9260	9260	9260	0
395	20240701	121300	182070690	9260	9260	9260	9260	0
396	20240701	121200	182070690	9260	9260	9260	9260	0
397	20240701	121100	182070690	9260	9260	9260	9260	0
398	20240701	121000	182070690	9260	9240	9260	9240	26
399	20240701	120900	181830090	9240	9280	9280	9240	3280
400	20240701	120800	151475030	9280	9280	9280	9280	422
401	20240701	120700	147558870	9280	9280	9280	9280	0
402	20240701	120600	147558870	9280	9280	9280	9280	98
403	20240701	120500	146649430	9280	9280	9280	9280	0
404	20240701	120400	146649430	9280	9280	9280	9280	0
405	20240701	120300	146649430	9280	9280	9280	9280	0
406	20240701	120200	146649430	9280	9290	9290	9280	94
407	20240701	120100	145776670	9290	9290	9290	9290	0
408	20240701	120000	145776670	9290	9290	9290	9290	0
409	20240701	115900	145776670	9290	9290	9290	9290	0
410	20240701	115800	145776670	9290	9290	9290	9290	14
411	20240701	115700	145646610	9290	9290	9290	9290	0
412	20240701	115600	145646610	9290	9290	9290	9290	0
413	20240701	115500	145646610	9290	9290	9290	9290	0
414	20240701	115400	145646610	9290	9290	9290	9290	0
415	20240701	115300	145646610	9290	9290	9290	9290	0
416	20240701	115200	145646610	9290	9290	9290	9290	0
417	20240701	115100	145646610	9290	9290	9290	9290	0
418	20240701	115000	145646610	9290	9290	9290	9290	0
419	20240701	114900	145646610	9290	9290	9290	9290	0
420	20240701	114800	145646610	9290	9290	9290	9290	0
421	20240701	114700	145646610	9290	9290	9290	9290	0
422	20240701	114600	145646610	9290	9290	9290	9290	0
423	20240701	114500	145646610	9290	9290	9290	9290	10
424	20240701	114400	145553710	9290	9290	9290	9290	0
425	20240701	114300	145553710	9290	9280	9290	9280	9
426	20240701	114200	145470130	9280	9280	9280	9280	0
427	20240701	114100	145470130	9280	9290	9290	9280	236
428	20240701	114000	143278690	9300	9300	9300	9300	0
429	20240701	113900	143278690	9300	9300	9300	9300	0
430	20240701	113800	143278690	9300	9300	9300	9300	0
431	20240701	113700	143278690	9300	9300	9300	9300	110
432	20240701	113600	142255690	9300	9300	9300	9300	0
433	20240701	113500	142255690	9300	9300	9300	9300	7
434	20240701	113400	142190590	9300	9300	9300	9300	0
435	20240701	113300	142190590	9300	9300	9300	9300	94
436	20240701	113200	141316390	9290	9290	9290	9290	0
437	20240701	113100	141316390	9290	9290	9290	9290	0
438	20240701	113000	141316390	9290	9290	9290	9290	0
439	20240701	112900	141316390	9290	9300	9300	9290	120
440	20240701	112800	140201390	9310	9310	9310	9310	1
441	20240701	112700	140192080	9300	9300	9300	9300	0
442	20240701	112600	140192080	9300	9300	9300	9300	0
443	20240701	112500	140192080	9300	9300	9300	9300	357
444	20240701	112400	136871980	9300	9300	9300	9300	0
445	20240701	112300	136871980	9300	9300	9300	9300	0
446	20240701	112200	136871980	9300	9300	9300	9300	0
447	20240701	112100	136871980	9300	9300	9300	9300	0
448	20240701	112000	136871980	9300	9300	9300	9300	1
449	20240701	111900	136862680	9300	9300	9300	9300	0
450	20240701	111800	136862680	9300	9300	9300	9300	0
451	20240701	111700	136862680	9300	9320	9320	9300	226
452	20240701	111600	134760360	9320	9320	9320	9320	0
453	20240701	111500	134760360	9320	9320	9320	9320	6
454	20240701	111400	134704440	9320	9320	9320	9320	10
455	20240701	111300	134611240	9320	9300	9320	9300	305
456	20240701	111200	131774720	9300	9310	9310	9300	3003
457	20240701	111100	103844530	9310	9310	9310	9310	11
458	20240701	111000	103742120	9320	9310	9320	9310	10
459	20240701	110900	103649000	9320	9320	9320	9320	0
460	20240701	110800	103649000	9320	9320	9320	9320	1
461	20240701	110700	103639680	9300	9300	9300	9300	0
462	20240701	110600	103639680	9300	9300	9300	9300	1
463	20240701	110500	103630380	9320	9320	9320	9320	0
464	20240701	110400	103630380	9320	9320	9320	9320	0
465	20240701	110300	103630380	9320	9320	9320	9320	0
466	20240701	110200	103630380	9320	9320	9320	9320	1
467	20240701	110100	103621060	9300	9290	9310	9290	747
468	20240701	110000	96674950	9280	9290	9290	9280	132
469	20240701	105900	95449870	9290	9290	9290	9290	0
470	20240701	105800	95449870	9290	9310	9310	9290	190
471	20240701	105700	93684350	9320	9320	9320	9320	0
472	20240701	105600	93684350	9320	9320	9320	9320	100
473	20240701	105500	92752350	9320	9320	9320	9320	0
474	20240701	105400	92752350	9320	9320	9320	9320	0
475	20240701	105300	92752350	9320	9320	9320	9320	0
476	20240701	105200	92752350	9320	9320	9320	9320	0
477	20240701	105100	92752350	9320	9320	9320	9320	0
478	20240701	105000	92752350	9320	9320	9320	9320	0
479	20240701	104900	92752350	9320	9320	9320	9320	0
480	20240701	104800	92752350	9320	9320	9320	9320	0
481	20240701	104700	92752350	9320	9320	9320	9320	0
482	20240701	104600	92752350	9320	9320	9320	9320	0
483	20240701	104500	92752350	9320	9320	9320	9320	0
484	20240701	104400	92752350	9320	9320	9320	9320	0
485	20240701	104300	92752350	9320	9320	9320	9320	0
486	20240701	104200	92752350	9320	9320	9320	9320	0
487	20240701	104100	92752350	9320	9320	9320	9320	10
488	20240701	104000	92659150	9300	9300	9300	9300	0
489	20240701	103900	92659150	9300	9300	9300	9300	0
490	20240701	103800	92659150	9300	9300	9300	9300	0
491	20240701	103700	92659150	9300	9300	9300	9300	0
492	20240701	103600	92659150	9300	9300	9300	9300	0
493	20240701	103500	92659150	9300	9300	9300	9300	35
494	20240701	103400	92333650	9320	9320	9320	9320	2
495	20240701	103300	92315010	9330	9330	9330	9330	0
496	20240701	103200	92315010	9330	9330	9330	9330	4
497	20240701	103100	92277690	9330	9330	9330	9330	1
498	20240701	103000	92268360	9330	9330	9330	9330	0
499	20240701	102900	92268360	9330	9330	9330	9330	0
500	20240701	102800	92268360	9330	9330	9330	9330	0
501	20240701	102700	92268360	9330	9330	9330	9330	0
502	20240701	102600	92268360	9330	9330	9330	9330	0
503	20240701	102500	92268360	9330	9330	9330	9330	0
504	20240701	102400	92268360	9330	9330	9330	9330	1
505	20240701	102300	92259030	9300	9300	9300	9300	0
506	20240701	102200	92259030	9300	9300	9300	9300	0
507	20240701	102100	92259030	9300	9300	9300	9300	0
508	20240701	102000	92259030	9300	9300	9300	9300	0
509	20240701	101900	92259030	9300	9310	9310	9300	497
510	20240701	101800	87633720	9340	9340	9340	9340	0
511	20240701	101700	87633720	9340	9340	9340	9340	0
512	20240701	101600	87633720	9340	9340	9340	9340	0
513	20240701	101500	87633720	9340	9340	9340	9340	0
514	20240701	101400	87633720	9340	9340	9340	9340	0
515	20240701	101300	87633720	9340	9340	9340	9340	0
516	20240701	101200	87633720	9340	9340	9340	9340	0
517	20240701	101100	87633720	9340	9340	9340	9340	0
518	20240701	101000	87633720	9340	9310	9340	9310	76
519	20240701	100900	86925730	9310	9310	9310	9310	0
520	20240701	100800	86925730	9310	9310	9310	9310	12
521	20240701	100700	86814010	9310	9310	9310	9310	40
522	20240701	100600	86441610	9310	9310	9310	9310	0
523	20240701	100500	86441610	9310	9310	9310	9310	0
524	20240701	100400	86441610	9310	9310	9310	9310	0
525	20240701	100300	86441610	9310	9310	9310	9310	100
526	20240701	100200	85510610	9310	9310	9310	9310	250
527	20240701	100100	83183110	9310	9310	9310	9310	25
528	20240701	100000	82950360	9310	9310	9310	9310	50
529	20240701	095900	82484860	9310	9310	9310	9310	0
530	20240701	095800	82484860	9310	9310	9310	9310	0
531	20240701	095700	82484860	9310	9310	9310	9310	0
532	20240701	095600	82484860	9310	9310	9310	9310	0
533	20240701	095500	82484860	9310	9310	9310	9310	200
534	20240701	095400	80622860	9300	9300	9300	9300	0
535	20240701	095300	80622860	9300	9300	9300	9300	0
536	20240701	095200	80622860	9300	9300	9300	9300	10
537	20240701	095100	80529860	9310	9310	9310	9310	0
538	20240701	095000	80529860	9310	9310	9310	9310	10
539	20240701	094900	80436760	9310	9310	9310	9310	0
540	20240701	094800	80436760	9310	9310	9310	9310	0
541	20240701	094700	80436760	9310	9300	9310	9300	4
542	20240701	094600	80399550	9300	9300	9300	9300	22
543	20240701	094500	80194950	9300	9300	9300	9300	0
544	20240701	094400	80194950	9300	9300	9300	9300	0
545	20240701	094300	80194950	9300	9300	9300	9300	0
546	20240701	094200	80194950	9300	9300	9300	9300	0
547	20240701	094100	80194950	9300	9300	9300	9300	550
548	20240701	094000	75079950	9280	9280	9280	9280	0
549	20240701	093900	75079950	9280	9280	9280	9280	31
550	20240701	093800	74792270	9300	9290	9300	9290	27
551	20240701	093700	74541410	9300	9300	9300	9300	0
552	20240701	093600	74541410	9300	9300	9300	9300	0
553	20240701	093500	74541410	9300	9300	9300	9300	20
554	20240701	093400	74355410	9300	9300	9300	9300	0
555	20240701	093300	74355410	9300	9300	9300	9300	86
556	20240701	093200	73555610	9300	9300	9300	9300	14
557	20240701	093100	73425410	9290	9290	9290	9290	0
558	20240701	093000	73425410	9290	9290	9290	9290	0
559	20240701	092900	73425410	9290	9290	9290	9290	0
560	20240701	092800	73425410	9290	9290	9290	9290	0
561	20240701	092700	73425410	9290	9290	9290	9290	0
562	20240701	092600	73425410	9290	9290	9290	9280	556
563	20240701	092500	68260790	9300	9300	9300	9300	0
564	20240701	092400	68260790	9300	9300	9300	9300	123
565	20240701	092300	67116890	9300	9340	9340	9300	1430
566	20240701	092200	53817200	9340	9340	9340	9340	0
567	20240701	092100	53817200	9340	9340	9340	9340	0
568	20240701	092000	53817200	9340	9340	9340	9330	46
569	20240701	091900	53387770	9350	9350	9350	9350	0
570	20240701	091800	53387770	9350	9350	9350	9350	0
571	20240701	091700	53387770	9350	9350	9350	9350	30
572	20240701	091600	53107270	9350	9350	9350	9350	100
573	20240701	091500	52172270	9350	9350	9350	9350	0
574	20240701	091400	52172270	9350	9350	9350	9350	6
575	20240701	091300	52116170	9320	9310	9320	9310	497
576	20240701	091200	47484150	9310	9310	9310	9310	0
577	20240701	091100	47484150	9310	9310	9310	9310	125
578	20240701	091000	46320400	9300	9300	9300	9300	8
579	20240701	090900	46246000	9280	9280	9280	9280	0
580	20240701	090800	46246000	9280	9280	9280	9280	0
581	20240701	090700	46246000	9280	9280	9280	9280	2
582	20240701	090600	46227440	9320	9310	9320	9310	150
583	20240701	090500	44829710	9260	9260	9260	9260	0
584	20240701	090400	44829710	9260	9260	9260	9260	89
585	20240701	090300	44005570	9300	9300	9300	9300	57
586	20240701	090200	43475470	9300	9300	9300	9300	0
587	20240701	090100	43475470	9300	9300	9300	9300	0
588	20240701	090000	43475470	9300	9230	9300	9230	4710