KissMeData/005680/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	184600	267968360	9050	9050	9050	9050	2972
3	20240717	184500	267968360	9050	9050	9050	9050	0
4	20240717	184400	267968360	9050	9050	9050	9050	0
5	20240717	184300	267968360	9050	9050	9050	9050	0
6	20240717	184200	267968360	9050	9050	9050	9050	0
7	20240717	184100	267968360	9050	9050	9050	9050	0
8	20240717	184000	267968360	9050	9050	9050	9050	0
9	20240717	183900	267968360	9050	9050	9050	9050	0
10	20240717	183800	267968360	9050	9050	9050	9050	0
11	20240717	183700	267968360	9050	9050	9050	9050	0
12	20240717	183600	267968360	9050	9050	9050	9050	0
13	20240717	183500	267968360	9050	9050	9050	9050	0
14	20240717	183400	267968360	9050	9050	9050	9050	0
15	20240717	183300	267968360	9050	9050	9050	9050	0
16	20240717	183200	267968360	9050	9050	9050	9050	0
17	20240717	183100	267968360	9050	9050	9050	9050	0
18	20240717	183000	267968360	9050	9050	9050	9050	0
19	20240717	182900	267968360	9050	9050	9050	9050	0
20	20240717	182800	267968360	9050	9050	9050	9050	0
21	20240717	182700	267968360	9050	9050	9050	9050	0
22	20240717	182600	267968360	9050	9050	9050	9050	0
23	20240717	182500	267968360	9050	9050	9050	9050	0
24	20240717	182400	267968360	9050	9050	9050	9050	0
25	20240717	182300	267968360	9050	9050	9050	9050	0
26	20240717	182200	267968360	9050	9050	9050	9050	0
27	20240717	182100	267968360	9050	9050	9050	9050	0
28	20240717	182000	267968360	9050	9050	9050	9050	0
29	20240717	181900	267968360	9050	9050	9050	9050	0
30	20240717	181800	267968360	9050	9050	9050	9050	0
31	20240717	181700	267968360	9050	9050	9050	9050	0
32	20240717	181600	267968360	9050	9050	9050	9050	2972
33	20240717	181500	267968360	9050	9050	9050	9050	0
34	20240717	181400	267968360	9050	9050	9050	9050	0
35	20240717	181300	267968360	9050	9050	9050	9050	0
36	20240717	181200	267968360	9050	9050	9050	9050	0
37	20240717	181100	267968360	9050	9050	9050	9050	0
38	20240717	181000	267968360	9050	9050	9050	9050	0
39	20240717	180900	267968360	9050	9050	9050	9050	0
40	20240717	180800	267968360	9050	9050	9050	9050	0
41	20240717	180700	267968360	9050	9050	9050	9050	0
42	20240717	180600	267968360	9050	9050	9050	9050	0
43	20240717	180500	267968360	9050	9050	9050	9050	0
44	20240717	180400	267968360	9050	9050	9050	9050	0
45	20240717	180300	267968360	9050	9050	9050	9050	0
46	20240717	180200	267968360	9050	9050	9050	9050	0
47	20240717	180100	267968360	9050	9050	9050	9050	0
48	20240717	180000	267968360	9050	9050	9050	9050	0
49	20240717	175900	267968360	9050	9050	9050	9050	0
50	20240717	175800	267968360	9050	9050	9050	9050	0
51	20240717	175700	267968360	9050	9050	9050	9050	0
52	20240717	175600	267968360	9050	9050	9050	9050	0
53	20240717	175500	267968360	9050	9050	9050	9050	0
54	20240717	175400	267968360	9050	9050	9050	9050	0
55	20240717	175300	267968360	9050	9050	9050	9050	0
56	20240717	175200	267968360	9050	9050	9050	9050	0
57	20240717	175100	267968360	9050	9050	9050	9050	0
58	20240717	175000	267968360	9050	9050	9050	9050	0
59	20240717	174900	267968360	9050	9050	9050	9050	0
60	20240717	174800	267968360	9050	9050	9050	9050	0
61	20240717	174700	267968360	9050	9050	9050	9050	0
62	20240717	174600	267968360	9050	9050	9050	9050	2972
63	20240717	174500	267968360	9050	9050	9050	9050	0
64	20240717	174400	267968360	9050	9050	9050	9050	0
65	20240717	174300	267968360	9050	9050	9050	9050	0
66	20240717	174200	267968360	9050	9050	9050	9050	0
67	20240717	174100	267968360	9050	9050	9050	9050	0
68	20240717	174000	267968360	9050	9050	9050	9050	0
69	20240717	173900	267968360	9050	9050	9050	9050	0
70	20240717	173800	267968360	9050	9050	9050	9050	0
71	20240717	173700	267968360	9050	9050	9050	9050	0
72	20240717	173600	267968360	9050	9050	9050	9050	0
73	20240717	173500	267968360	9050	9050	9050	9050	0
74	20240717	173400	267968360	9050	9050	9050	9050	0
75	20240717	173300	267968360	9050	9050	9050	9050	0
76	20240717	173200	267968360	9050	9050	9050	9050	0
77	20240717	173100	267968360	9050	9050	9050	9050	0
78	20240717	173000	267968360	9050	9050	9050	9050	0
79	20240717	172900	267968360	9050	9050	9050	9050	0
80	20240717	172800	267968360	9050	9050	9050	9050	0
81	20240717	172700	267968360	9050	9050	9050	9050	0
82	20240717	172600	267968360	9050	9050	9050	9050	0
83	20240717	172500	267968360	9050	9050	9050	9050	0
84	20240717	172400	267968360	9050	9050	9050	9050	0
85	20240717	172300	267968360	9050	9050	9050	9050	0
86	20240717	172200	267968360	9050	9050	9050	9050	0
87	20240717	172100	267968360	9050	9050	9050	9050	0
88	20240717	172000	267968360	9050	9050	9050	9050	0
89	20240717	171900	267968360	9050	9050	9050	9050	0
90	20240717	171800	267968360	9050	9050	9050	9050	0
91	20240717	171700	267968360	9050	9050	9050	9050	0
92	20240717	171600	267968360	9050	9050	9050	9050	2972
93	20240717	171500	267968360	9050	9050	9050	9050	0
94	20240717	171400	267968360	9050	9050	9050	9050	0
95	20240717	171300	267968360	9050	9050	9050	9050	0
96	20240717	171200	267968360	9050	9050	9050	9050	0
97	20240717	171100	267968360	9050	9050	9050	9050	0
98	20240717	171000	267968360	9050	9050	9050	9050	0
99	20240717	170900	267968360	9050	9050	9050	9050	0
100	20240717	170800	267968360	9050	9050	9050	9050	0
101	20240717	170700	267968360	9050	9050	9050	9050	0
102	20240717	170600	267968360	9050	9050	9050	9050	0
103	20240717	170500	267968360	9050	9050	9050	9050	0
104	20240717	170400	267968360	9050	9050	9050	9050	0
105	20240717	170300	267968360	9050	9050	9050	9050	0
106	20240717	170200	267968360	9050	9050	9050	9050	0
107	20240717	170100	267968360	9050	9050	9050	9050	0
108	20240717	170000	267968360	9050	9050	9050	9050	0
109	20240717	165900	267968360	9050	9050	9050	9050	0
110	20240717	165800	267968360	9050	9050	9050	9050	0
111	20240717	165700	267968360	9050	9050	9050	9050	0
112	20240717	165600	267968360	9050	9050	9050	9050	0
113	20240717	165500	267968360	9050	9050	9050	9050	0
114	20240717	165400	267968360	9050	9050	9050	9050	0
115	20240717	165300	267968360	9050	9050	9050	9050	0
116	20240717	165200	267968360	9050	9050	9050	9050	0
117	20240717	165100	267968360	9050	9050	9050	9050	0
118	20240717	165000	267968360	9050	9050	9050	9050	0
119	20240717	164900	267968360	9050	9050	9050	9050	0
120	20240717	164800	267968360	9050	9050	9050	9050	0
121	20240717	164700	267968360	9050	9050	9050	9050	0
122	20240717	164600	267968360	9050	9050	9050	9050	2972
123	20240717	164500	267968360	9050	9050	9050	9050	0
124	20240717	164400	267968360	9050	9050	9050	9050	0
125	20240717	164300	267968360	9050	9050	9050	9050	0
126	20240717	164200	267968360	9050	9050	9050	9050	0
127	20240717	164100	267968360	9050	9050	9050	9050	0
128	20240717	164000	267968360	9050	9050	9050	9050	0
129	20240717	163900	267968360	9050	9050	9050	9050	0
130	20240717	163800	267968360	9050	9050	9050	9050	0
131	20240717	163700	267968360	9050	9050	9050	9050	0
132	20240717	163600	267968360	9050	9050	9050	9050	0
133	20240717	163500	267968360	9050	9050	9050	9050	0
134	20240717	163400	267968360	9050	9050	9050	9050	0
135	20240717	163300	267968360	9050	9050	9050	9050	0
136	20240717	163200	267968360	9050	9050	9050	9050	0
137	20240717	163100	267968360	9050	9050	9050	9050	0
138	20240717	163000	267968360	9050	9050	9050	9050	0
139	20240717	162900	267968360	9050	9050	9050	9050	0
140	20240717	162800	267968360	9050	9050	9050	9050	0
141	20240717	162700	267968360	9050	9050	9050	9050	0
142	20240717	162600	267968360	9050	9050	9050	9050	0
143	20240717	162500	267968360	9050	9050	9050	9050	0
144	20240717	162400	267968360	9050	9050	9050	9050	0
145	20240717	162300	267968360	9050	9050	9050	9050	0
146	20240717	162200	267968360	9050	9050	9050	9050	0
147	20240717	162100	267968360	9050	9050	9050	9050	0
148	20240717	162000	267968360	9050	9050	9050	9050	0
149	20240717	161900	267968360	9050	9050	9050	9050	0
150	20240717	161800	267968360	9050	9050	9050	9050	0
151	20240717	161700	267968360	9050	9050	9050	9050	0
152	20240717	161600	267968360	9050	9050	9050	9050	2972
153	20240717	161500	267968360	9050	9050	9050	9050	0
154	20240717	161400	267968360	9050	9050	9050	9050	0
155	20240717	161300	267968360	9050	9050	9050	9050	0
156	20240717	161200	267968360	9050	9050	9050	9050	0
157	20240717	161100	267968360	9050	9050	9050	9050	0
158	20240717	161000	267968360	9050	9050	9050	9050	0
159	20240717	160900	267968360	9050	9050	9050	9050	0
160	20240717	160800	267968360	9050	9050	9050	9050	0
161	20240717	160700	267968360	9050	9050	9050	9050	0
162	20240717	160600	267968360	9050	9050	9050	9050	0
163	20240717	160500	267968360	9050	9050	9050	9050	0
164	20240717	160400	267968360	9050	9050	9050	9050	0
165	20240717	160300	267968360	9050	9050	9050	9050	0
166	20240717	160200	267968360	9050	9050	9050	9050	0
167	20240717	160100	267968360	9050	9050	9050	9050	0
168	20240717	160000	267968360	9050	9050	9050	9050	0
169	20240717	155900	267968360	9050	9050	9050	9050	0
170	20240717	155800	267968360	9050	9050	9050	9050	0
171	20240717	155700	267968360	9050	9050	9050	9050	0
172	20240717	155600	267968360	9050	9050	9050	9050	0
173	20240717	155500	267968360	9050	9050	9050	9050	0
174	20240717	155400	267968360	9050	9050	9050	9050	0
175	20240717	155300	267968360	9050	9050	9050	9050	0
176	20240717	155200	267968360	9050	9050	9050	9050	0
177	20240717	155100	267968360	9050	9050	9050	9050	0
178	20240717	155000	267968360	9050	9050	9050	9050	0
179	20240717	154900	267968360	9050	9050	9050	9050	0
180	20240717	154800	267968360	9050	9050	9050	9050	0
181	20240717	154700	267968360	9050	9050	9050	9050	0
182	20240717	154600	267968360	9050	9050	9050	9050	2972
183	20240717	154500	267968360	9050	9050	9050	9050	0
184	20240717	154400	267968360	9050	9050	9050	9050	0
185	20240717	154300	267968360	9050	9050	9050	9050	0
186	20240717	154200	267968360	9050	9050	9050	9050	0
187	20240717	154100	267968360	9050	9050	9050	9050	0
188	20240717	154000	267968360	9050	9050	9050	9050	0
189	20240717	153900	267968360	9050	9050	9050	9050	0
190	20240717	153800	267968360	9050	9050	9050	9050	0
191	20240717	153700	267968360	9050	9050	9050	9050	0
192	20240717	153600	267968360	9050	9050	9050	9050	0
193	20240717	153500	267968360	9050	9050	9050	9050	0
194	20240717	153400	267968360	9050	9050	9050	9050	0
195	20240717	153300	267968360	9050	9050	9050	9050	0
196	20240717	153200	267968360	9050	9050	9050	9050	0
197	20240717	153100	267968360	9050	9050	9050	9050	0
198	20240717	153000	267968360	9050	9050	9050	9050	2972
199	20240717	152900	241071760	9070	9070	9070	9070	0
200	20240717	152800	241071760	9070	9070	9070	9070	0
201	20240717	152700	241071760	9070	9070	9070	9070	0
202	20240717	152600	241071760	9070	9070	9070	9070	0
203	20240717	152500	241071760	9070	9070	9070	9070	0
204	20240717	152400	241071760	9070	9070	9070	9070	0
205	20240717	152300	241071760	9070	9070	9070	9070	0
206	20240717	152200	241071760	9070	9070	9070	9070	0
207	20240717	152100	241071760	9070	9070	9070	9070	0
208	20240717	152000	241071760	9070	9070	9070	9070	0
209	20240717	151900	241071760	9070	9080	9080	9070	114
210	20240717	151800	240036820	9090	9090	9090	9090	0
211	20240717	151700	240036820	9090	9090	9090	9090	287
212	20240717	151600	237427990	9090	9090	9090	9090	0
213	20240717	151500	237427990	9090	9080	9090	9080	62
214	20240717	151400	236864900	9080	9080	9080	9080	0
215	20240717	151300	236864900	9080	9100	9100	9080	3062
216	20240717	151200	209020260	9110	9110	9110	9110	0
217	20240717	151100	209020260	9110	9110	9110	9110	0
218	20240717	151000	209020260	9110	9110	9110	9110	231
219	20240717	150900	206915850	9120	9120	9120	9120	33
220	20240717	150800	206614890	9110	9110	9110	9110	0
221	20240717	150700	206614890	9110	9110	9110	9110	0
222	20240717	150600	206614890	9110	9110	9110	9110	0
223	20240717	150500	206614890	9110	9110	9110	9110	0
224	20240717	150400	206614890	9110	9110	9110	9110	1
225	20240717	150300	206605780	9120	9120	9120	9120	0
226	20240717	150200	206605780	9120	9120	9120	9120	10
227	20240717	150100	206514580	9120	9120	9120	9120	50
228	20240717	150000	206058580	9120	9120	9120	9120	1
229	20240717	145900	206049460	9120	9110	9120	9110	56
230	20240717	145800	205539290	9120	9120	9120	9120	1
231	20240717	145700	205530170	9110	9110	9110	9110	21
232	20240717	145600	205338860	9120	9120	9120	9120	0
233	20240717	145500	205338860	9120	9120	9120	9120	0
234	20240717	145400	205338860	9120	9120	9120	9120	0
235	20240717	145300	205338860	9120	9120	9120	9120	0
236	20240717	145200	205338860	9120	9120	9120	9120	5
237	20240717	145100	205293260	9120	9120	9120	9120	1
238	20240717	145000	205284140	9120	9120	9120	9120	0
239	20240717	144900	205284140	9120	9120	9120	9120	100
240	20240717	144800	204372140	9120	9120	9120	9120	1
241	20240717	144700	204363020	9120	9120	9120	9120	0
242	20240717	144600	204363020	9120	9120	9120	9120	0
243	20240717	144500	204363020	9120	9120	9120	9120	10
244	20240717	144400	204271820	9120	9120	9120	9120	0
245	20240717	144300	204271820	9120	9120	9120	9120	0
246	20240717	144200	204271820	9120	9120	9120	9120	0
247	20240717	144100	204271820	9120	9120	9120	9120	0
248	20240717	144000	204271820	9120	9120	9120	9120	0
249	20240717	143900	204271820	9120	9120	9120	9120	1
250	20240717	143800	204262700	9110	9110	9110	9110	0
251	20240717	143700	204262700	9110	9110	9110	9110	3
252	20240717	143600	204235370	9120	9120	9120	9120	3
253	20240717	143500	204208010	9120	9120	9120	9120	0
254	20240717	143400	204208010	9120	9120	9120	9120	0
255	20240717	143300	204208010	9120	9120	9120	9120	0
256	20240717	143200	204208010	9120	9120	9120	9120	0
257	20240717	143100	204208010	9120	9120	9120	9120	0
258	20240717	143000	204208010	9120	9120	9120	9120	1
259	20240717	142900	204198890	9100	9080	9100	9080	297
260	20240717	142800	201502110	9070	9070	9070	9070	0
261	20240717	142700	201502110	9070	9070	9070	9060	468
262	20240717	142600	197258920	9070	9070	9070	9070	102
263	20240717	142500	196333780	9070	9080	9080	9070	179
264	20240717	142400	194710100	9080	9110	9110	9080	5708
265	20240717	142300	142775240	9120	9120	9120	9120	0
266	20240717	142200	142775240	9120	9120	9120	9120	0
267	20240717	142100	142775240	9120	9120	9120	9120	1
268	20240717	142000	142766120	9120	9120	9120	9120	0
269	20240717	141900	142766120	9120	9120	9120	9120	0
270	20240717	141800	142766120	9120	9120	9120	9120	1
271	20240717	141700	142757000	9110	9110	9110	9110	0
272	20240717	141600	142757000	9110	9110	9110	9110	0
273	20240717	141500	142757000	9110	9110	9110	9110	1000
274	20240717	141400	133647000	9110	9110	9110	9110	2
275	20240717	141300	133628780	9110	9110	9110	9110	394
276	20240717	141200	130039440	9120	9120	9120	9120	0
277	20240717	141100	130039440	9120	9120	9120	9120	0
278	20240717	141000	130039440	9120	9120	9120	9120	0
279	20240717	140900	130039440	9120	9120	9120	9120	57
280	20240717	140800	129519600	9140	9140	9140	9140	0
281	20240717	140700	129519600	9140	9140	9140	9140	0
282	20240717	140600	129519600	9140	9140	9140	9140	0
283	20240717	140500	129519600	9140	9140	9140	9140	0
284	20240717	140400	129519600	9140	9130	9140	9130	2
285	20240717	140300	129501330	9120	9120	9120	9120	0
286	20240717	140200	129501330	9120	9120	9170	9120	901
287	20240717	140100	121279740	9110	9110	9110	9110	0
288	20240717	140000	121279740	9110	9110	9110	9110	58
289	20240717	135900	120751360	9120	9120	9120	9120	0
290	20240717	135800	120751360	9120	9120	9120	9120	54
291	20240717	135700	120258880	9110	9120	9120	9110	781
292	20240717	135600	113142970	9110	9110	9110	9110	333
293	20240717	135500	110109340	9120	9170	9170	9120	1978
294	20240717	135400	92060290	9130	9130	9130	9130	0
295	20240717	135300	92060290	9130	9130	9130	9130	0
296	20240717	135200	92060290	9130	9130	9130	9130	175
297	20240717	135100	90462540	9130	9130	9130	9130	10
298	20240717	135000	90371240	9130	9130	9130	9130	115
299	20240717	134900	89321290	9130	9130	9130	9130	0
300	20240717	134800	89321290	9130	9130	9130	9130	0
301	20240717	134700	89321290	9130	9130	9130	9130	10
302	20240717	134600	89229990	9130	9140	9140	9130	24
303	20240717	134500	89010750	9170	9170	9170	9170	0
304	20240717	134400	89010750	9170	9170	9170	9170	0
305	20240717	134300	89010750	9170	9170	9170	9170	0
306	20240717	134200	89010750	9170	9170	9170	9170	0
307	20240717	134100	89010750	9170	9170	9170	9170	0
308	20240717	134000	89010750	9170	9170	9170	9170	0
309	20240717	133900	89010750	9170	9170	9170	9170	0
310	20240717	133800	89010750	9170	9170	9170	9170	0
311	20240717	133700	89010750	9170	9170	9170	9170	10
312	20240717	133600	88919050	9170	9170	9170	9170	0
313	20240717	133500	88919050	9170	9170	9170	9170	0
314	20240717	133400	88919050	9170	9170	9170	9170	0
315	20240717	133300	88919050	9170	9170	9170	9170	6
316	20240717	133200	88864030	9170	9170	9170	9170	0
317	20240717	133100	88864030	9170	9170	9170	9170	0
318	20240717	133000	88864030	9170	9170	9170	9170	0
319	20240717	132900	88864030	9170	9170	9170	9170	0
320	20240717	132800	88864030	9170	9170	9170	9170	1
321	20240717	132700	88854860	9130	9170	9170	9130	51
322	20240717	132600	88388870	9170	9170	9170	9170	0
323	20240717	132500	88388870	9170	9170	9170	9170	100
324	20240717	132400	87471870	9180	9180	9180	9180	0
325	20240717	132300	87471870	9180	9180	9180	9180	0
326	20240717	132200	87471870	9180	9180	9180	9180	0
327	20240717	132100	87471870	9180	9180	9180	9180	0
328	20240717	132000	87471870	9180	9180	9180	9180	1
329	20240717	131900	87462690	9150	9150	9150	9150	38
330	20240717	131800	87114990	9150	9150	9150	9150	0
331	20240717	131700	87114990	9150	9150	9150	9150	0
332	20240717	131600	87114990	9150	9150	9150	9150	1
333	20240717	131500	87105840	9120	9120	9120	9120	0
334	20240717	131400	87105840	9120	9130	9130	9120	20
335	20240717	131300	86923270	9140	9140	9140	9140	50
336	20240717	131200	86466270	9140	9140	9140	9140	66
337	20240717	131100	85863030	9150	9150	9150	9150	320
338	20240717	131000	82935030	9170	9170	9170	9170	0
339	20240717	130900	82935030	9170	9170	9170	9170	0
340	20240717	130800	82935030	9170	9170	9170	9170	0
341	20240717	130700	82935030	9170	9170	9170	9170	0
342	20240717	130600	82935030	9170	9190	9190	9150	1301
343	20240717	130500	71014690	9180	9180	9180	9180	0
344	20240717	130400	71014690	9180	9180	9180	9180	21
345	20240717	130300	70821910	9180	9180	9180	9180	0
346	20240717	130200	70821910	9180	9180	9180	9180	0
347	20240717	130100	70821910	9180	9180	9180	9180	101
348	20240717	130000	69894730	9200	9200	9200	9200	0
349	20240717	125900	69894730	9200	9200	9200	9200	0
350	20240717	125800	69894730	9200	9200	9200	9200	0
351	20240717	125700	69894730	9200	9200	9200	9200	0
352	20240717	125600	69894730	9200	9200	9200	9200	0
353	20240717	125500	69894730	9200	9200	9200	9200	0
354	20240717	125400	69894730	9200	9200	9200	9200	5
355	20240717	125300	69848730	9200	9200	9200	9200	0
356	20240717	125200	69848730	9200	9200	9200	9200	0
357	20240717	125100	69848730	9200	9200	9200	9200	0
358	20240717	125000	69848730	9200	9200	9200	9200	0
359	20240717	124900	69848730	9200	9200	9200	9200	0
360	20240717	124800	69848730	9200	9200	9200	9200	0
361	20240717	124700	69848730	9200	9200	9200	9200	0
362	20240717	124600	69848730	9200	9200	9200	9200	0
363	20240717	124500	69848730	9200	9200	9200	9200	0
364	20240717	124400	69848730	9200	9200	9200	9200	0
365	20240717	124300	69848730	9200	9200	9200	9200	0
366	20240717	124200	69848730	9200	9200	9200	9200	1
367	20240717	124100	69839530	9170	9170	9170	9170	0
368	20240717	124000	69839530	9170	9170	9170	9170	0
369	20240717	123900	69839530	9170	9170	9170	9170	0
370	20240717	123800	69839530	9170	9170	9170	9170	0
371	20240717	123700	69839530	9170	9170	9170	9170	0
372	20240717	123600	69839530	9170	9170	9170	9170	0
373	20240717	123500	69839530	9170	9170	9170	9170	0
374	20240717	123400	69839530	9170	9170	9170	9170	0
375	20240717	123300	69839530	9170	9180	9180	9170	20
376	20240717	123200	69656100	9180	9180	9180	9180	0
377	20240717	123100	69656100	9180	9180	9180	9180	0
378	20240717	123000	69656100	9180	9180	9180	9180	0
379	20240717	122900	69656100	9180	9180	9180	9180	0
380	20240717	122800	69656100	9180	9180	9180	9180	0
381	20240717	122700	69656100	9180	9180	9180	9180	0
382	20240717	122600	69656100	9180	9180	9180	9180	0
383	20240717	122500	69656100	9180	9180	9180	9180	0
384	20240717	122400	69656100	9180	9180	9180	9180	0
385	20240717	122300	69656100	9180	9180	9180	9180	1
386	20240717	122200	69646920	9200	9200	9200	9200	0
387	20240717	122100	69646920	9200	9200	9200	9200	0
388	20240717	122000	69646920	9200	9200	9200	9200	0
389	20240717	121900	69646920	9200	9200	9200	9200	0
390	20240717	121800	69646920	9200	9200	9200	9200	0
391	20240717	121700	69646920	9200	9200	9200	9200	0
392	20240717	121600	69646920	9200	9200	9200	9200	0
393	20240717	121500	69646920	9200	9200	9200	9200	0
394	20240717	121400	69646920	9200	9200	9200	9200	0
395	20240717	121300	69646920	9200	9200	9200	9200	0
396	20240717	121200	69646920	9200	9200	9200	9200	0
397	20240717	121100	69646920	9200	9200	9200	9200	0
398	20240717	121000	69646920	9200	9200	9200	9200	0
399	20240717	120900	69646920	9200	9200	9200	9200	0
400	20240717	120800	69646920	9200	9200	9200	9200	0
401	20240717	120700	69646920	9200	9200	9200	9200	0
402	20240717	120600	69646920	9200	9200	9200	9200	0
403	20240717	120500	69646920	9200	9200	9200	9200	2
404	20240717	120400	69628520	9200	9200	9200	9200	0
405	20240717	120300	69628520	9200	9200	9200	9200	0
406	20240717	120200	69628520	9200	9200	9200	9200	0
407	20240717	120100	69628520	9200	9200	9200	9200	0
408	20240717	120000	69628520	9200	9200	9200	9200	0
409	20240717	115900	69628520	9200	9200	9200	9200	210
410	20240717	115800	67696520	9200	9200	9200	9200	0
411	20240717	115700	67696520	9200	9200	9200	9200	0
412	20240717	115600	67696520	9200	9200	9200	9200	0
413	20240717	115500	67696520	9200	9200	9200	9200	0
414	20240717	115400	67696520	9200	9200	9200	9200	0
415	20240717	115300	67696520	9200	9200	9200	9200	0
416	20240717	115200	67696520	9200	9200	9200	9200	2
417	20240717	115100	67678120	9200	9200	9200	9200	0
418	20240717	115000	67678120	9200	9200	9200	9200	0
419	20240717	114900	67678120	9200	9200	9200	9200	0
420	20240717	114800	67678120	9200	9200	9200	9200	0
421	20240717	114700	67678120	9200	9200	9200	9200	0
422	20240717	114600	67678120	9200	9200	9200	9200	0
423	20240717	114500	67678120	9200	9200	9200	9200	0
424	20240717	114400	67678120	9200	9200	9200	9200	110
425	20240717	114300	66666120	9200	9200	9200	9200	0
426	20240717	114200	66666120	9200	9200	9200	9200	0
427	20240717	114100	66666120	9200	9200	9200	9200	0
428	20240717	114000	66666120	9200	9200	9200	9200	0
429	20240717	113900	66666120	9200	9200	9200	9200	0
430	20240717	113800	66666120	9200	9200	9200	9200	0
431	20240717	113700	66666120	9200	9200	9200	9200	1
432	20240717	113600	66656920	9190	9190	9190	9190	0
433	20240717	113500	66656920	9190	9190	9190	9190	90
434	20240717	113400	65829820	9190	9190	9190	9190	0
435	20240717	113300	65829820	9190	9190	9190	9190	0
436	20240717	113200	65829820	9190	9190	9190	9190	0
437	20240717	113100	65829820	9190	9190	9190	9190	0
438	20240717	113000	65829820	9190	9190	9190	9190	0
439	20240717	112900	65829820	9190	9190	9190	9190	2
440	20240717	112800	65811440	9190	9190	9190	9190	0
441	20240717	112700	65811440	9190	9190	9190	9190	9
442	20240717	112600	65728730	9190	9190	9190	9190	0
443	20240717	112500	65728730	9190	9190	9190	9190	0
444	20240717	112400	65728730	9190	9190	9190	9190	0
445	20240717	112300	65728730	9190	9190	9190	9190	0
446	20240717	112200	65728730	9190	9190	9190	9190	0
447	20240717	112100	65728730	9190	9190	9190	9190	0
448	20240717	112000	65728730	9190	9190	9190	9190	0
449	20240717	111900	65728730	9190	9190	9190	9190	0
450	20240717	111800	65728730	9190	9190	9190	9190	0
451	20240717	111700	65728730	9190	9190	9190	9190	11
452	20240717	111600	65627640	9190	9190	9190	9190	0
453	20240717	111500	65627640	9190	9190	9190	9190	0
454	20240717	111400	65627640	9190	9190	9190	9190	0
455	20240717	111300	65627640	9190	9190	9190	9190	0
456	20240717	111200	65627640	9190	9190	9190	9190	0
457	20240717	111100	65627640	9190	9190	9190	9190	0
458	20240717	111000	65627640	9190	9190	9190	9190	0
459	20240717	110900	65627640	9190	9190	9190	9190	0
460	20240717	110800	65627640	9190	9190	9190	9190	0
461	20240717	110700	65627640	9190	9190	9190	9190	0
462	20240717	110600	65627640	9190	9190	9190	9190	2
463	20240717	110500	65609260	9190	9190	9190	9190	0
464	20240717	110400	65609260	9190	9190	9190	9190	0
465	20240717	110300	65609260	9190	9190	9190	9190	0
466	20240717	110200	65609260	9190	9190	9190	9190	2
467	20240717	110100	65590880	9190	9190	9190	9190	0
468	20240717	110000	65590880	9190	9190	9190	9190	2
469	20240717	105900	65572500	9190	9190	9190	9190	0
470	20240717	105800	65572500	9190	9190	9190	9190	0
471	20240717	105700	65572500	9190	9190	9190	9190	0
472	20240717	105600	65572500	9190	9190	9190	9190	0
473	20240717	105500	65572500	9190	9190	9190	9190	0
474	20240717	105400	65572500	9190	9190	9190	9190	0
475	20240717	105300	65572500	9190	9190	9190	9190	0
476	20240717	105200	65572500	9190	9190	9190	9190	3
477	20240717	105100	65544930	9160	9160	9160	9160	0
478	20240717	105000	65544930	9160	9160	9160	9160	0
479	20240717	104900	65544930	9160	9160	9160	9160	0
480	20240717	104800	65544930	9160	9160	9160	9160	0
481	20240717	104700	65544930	9160	9160	9160	9160	0
482	20240717	104600	65544930	9160	9160	9160	9160	0
483	20240717	104500	65544930	9160	9160	9160	9160	21
484	20240717	104400	65352570	9160	9160	9160	9160	0
485	20240717	104300	65352570	9160	9160	9160	9160	0
486	20240717	104200	65352570	9160	9160	9160	9160	0
487	20240717	104100	65352570	9160	9160	9160	9160	0
488	20240717	104000	65352570	9160	9160	9160	9160	0
489	20240717	103900	65352570	9160	9160	9160	9160	0
490	20240717	103800	65352570	9160	9160	9160	9160	0
491	20240717	103700	65352570	9160	9160	9160	9160	0
492	20240717	103600	65352570	9160	9160	9160	9160	0
493	20240717	103500	65352570	9160	9150	9160	9150	384
494	20240717	103400	61835770	9160	9160	9160	9160	0
495	20240717	103300	61835770	9160	9160	9160	9160	76
496	20240717	103200	61139610	9160	9160	9160	9160	0
497	20240717	103100	61139610	9160	9160	9160	9160	0
498	20240717	103000	61139610	9160	9160	9160	9160	0
499	20240717	102900	61139610	9160	9160	9160	9160	0
500	20240717	102800	61139610	9160	9150	9160	9150	202
501	20240717	102700	59291290	9160	9160	9160	9160	1
502	20240717	102600	59282130	9160	9160	9160	9160	0
503	20240717	102500	59282130	9160	9160	9160	9160	12
504	20240717	102400	59172210	9160	9160	9160	9160	91
505	20240717	102300	58338650	9160	9160	9160	9160	0
506	20240717	102200	58338650	9160	9160	9160	9160	0
507	20240717	102100	58338650	9160	9160	9160	9160	0
508	20240717	102000	58338650	9160	9160	9160	9160	600
509	20240717	101900	52842650	9150	9150	9150	9150	64
510	20240717	101800	52257050	9160	9160	9160	9160	449
511	20240717	101700	48144210	9190	9190	9190	9190	200
512	20240717	101600	46306210	9190	9190	9190	9190	0
513	20240717	101500	46306210	9190	9190	9190	9190	20
514	20240717	101400	46122410	9180	9180	9180	9180	30
515	20240717	101300	45847010	9180	9180	9180	9180	3
516	20240717	101200	45819470	9180	9180	9180	9180	100
517	20240717	101100	44901470	9180	9180	9180	9180	0
518	20240717	101000	44901470	9180	9180	9180	9180	50
519	20240717	100900	44442470	9180	9180	9180	9180	0
520	20240717	100800	44442470	9180	9180	9180	9180	0
521	20240717	100700	44442470	9180	9180	9180	9180	500
522	20240717	100600	39852470	9180	9180	9180	9180	0
523	20240717	100500	39852470	9180	9160	9180	9160	601
524	20240717	100400	34345340	9180	9180	9180	9180	0
525	20240717	100300	34345340	9180	9180	9180	9180	0
526	20240717	100200	34345340	9180	9180	9180	9180	0
527	20240717	100100	34345340	9180	9170	9180	9170	15
528	20240717	100000	34207650	9180	9180	9180	9180	0
529	20240717	095900	34207650	9180	9180	9180	9180	0
530	20240717	095800	34207650	9180	9180	9180	9180	0
531	20240717	095700	34207650	9180	9180	9180	9180	1
532	20240717	095600	34198470	9150	9160	9160	9150	898
533	20240717	095500	25976760	9180	9180	9180	9180	0
534	20240717	095400	25976760	9180	9180	9180	9180	0
535	20240717	095300	25976760	9180	9170	9180	9160	63
536	20240717	095200	25399610	9190	9190	9190	9190	0
537	20240717	095100	25399610	9190	9190	9190	9190	0
538	20240717	095000	25399610	9190	9190	9190	9190	0
539	20240717	094900	25399610	9190	9170	9190	9170	48
540	20240717	094800	24958870	9190	9160	9190	9160	444
541	20240717	094700	20891800	9160	9160	9160	9160	50
542	20240717	094600	20433800	9160	9160	9160	9160	1
543	20240717	094500	20424640	9160	9160	9160	9160	40
544	20240717	094400	20058240	9160	9160	9160	9160	0
545	20240717	094300	20058240	9160	9160	9160	9160	0
546	20240717	094200	20058240	9160	9160	9160	9160	0
547	20240717	094100	20058240	9160	9160	9160	9160	1
548	20240717	094000	20049080	9140	9160	9160	9140	17
549	20240717	093900	19893400	9160	9160	9160	9160	5
550	20240717	093800	19847600	9160	9150	9160	9150	2
551	20240717	093700	19829290	9150	9150	9150	9150	4
552	20240717	093600	19792690	9160	9160	9160	9160	0
553	20240717	093500	19792690	9160	9150	9160	9150	2
554	20240717	093400	19774380	9160	9160	9160	9160	0
555	20240717	093300	19774380	9160	9160	9160	9160	0
556	20240717	093200	19774380	9160	9160	9160	9160	10
557	20240717	093100	19682780	9160	9160	9160	9160	0
558	20240717	093000	19682780	9160	9160	9160	9160	1
559	20240717	092900	19673620	9160	9160	9160	9160	2
560	20240717	092800	19655300	9140	9140	9140	9140	24
561	20240717	092700	19435940	9140	9160	9160	9140	250
562	20240717	092600	17150720	9180	9180	9180	9180	1
563	20240717	092500	17141540	9190	9160	9190	9160	4
564	20240717	092400	17104830	9160	9160	9160	9160	0
565	20240717	092300	17104830	9160	9160	9160	9160	0
566	20240717	092200	17104830	9160	9190	9190	9160	453
567	20240717	092100	12951240	9190	9190	9190	9190	1
568	20240717	092000	12942050	9180	9180	9180	9180	2
569	20240717	091900	12923690	9190	9210	9210	9190	569
570	20240717	091800	7685410	9250	9250	9250	9250	0
571	20240717	091700	7685410	9250	9250	9250	9250	0
572	20240717	091600	7685410	9250	9250	9250	9250	2
573	20240717	091500	7666910	9260	9250	9260	9250	130
574	20240717	091400	6463720	9190	9190	9190	9190	16
575	20240717	091300	6316680	9190	9190	9190	9190	0
576	20240717	091200	6316680	9190	9200	9200	9190	2
577	20240717	091100	6298290	9160	9160	9160	9160	0
578	20240717	091000	6298290	9160	9160	9160	9160	0
579	20240717	090900	6298290	9160	9160	9160	9160	4
580	20240717	090800	6261650	9170	9170	9170	9170	0
581	20240717	090700	6261650	9170	9170	9170	9170	0
582	20240717	090600	6261650	9170	9170	9170	9170	0
583	20240717	090500	6261650	9170	9170	9170	9170	0
584	20240717	090400	6261650	9170	9170	9170	9170	235
585	20240717	090300	4106700	9210	9210	9210	9210	0
586	20240717	090200	4106700	9210	9210	9210	9210	0
587	20240717	090100	4106700	9210	9210	9210	9210	1
588	20240717	090000	4097490	9210	9230	9260	9210	444