KissMeData/009680/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	185500	149051790	8860	8860	8860	8860	188
3	20240701	185400	149051790	8860	8860	8860	8860	0
4	20240701	185300	149051790	8860	8860	8860	8860	0
5	20240701	185200	149051790	8860	8860	8860	8860	0
6	20240701	185100	149051790	8860	8860	8860	8860	0
7	20240701	185000	149051790	8860	8860	8860	8860	0
8	20240701	184900	149051790	8860	8860	8860	8860	0
9	20240701	184800	149051790	8860	8860	8860	8860	0
10	20240701	184700	149051790	8860	8860	8860	8860	0
11	20240701	184600	149051790	8860	8860	8860	8860	0
12	20240701	184500	149051790	8860	8860	8860	8860	0
13	20240701	184400	149051790	8860	8860	8860	8860	0
14	20240701	184300	149051790	8860	8860	8860	8860	0
15	20240701	184200	149051790	8860	8860	8860	8860	0
16	20240701	184100	149051790	8860	8860	8860	8860	0
17	20240701	184000	149051790	8860	8860	8860	8860	0
18	20240701	183900	149051790	8860	8860	8860	8860	0
19	20240701	183800	149051790	8860	8860	8860	8860	0
20	20240701	183700	149051790	8860	8860	8860	8860	0
21	20240701	183600	149051790	8860	8860	8860	8860	0
22	20240701	183500	149051790	8860	8860	8860	8860	0
23	20240701	183400	149051790	8860	8860	8860	8860	0
24	20240701	183300	149051790	8860	8860	8860	8860	0
25	20240701	183200	149051790	8860	8860	8860	8860	0
26	20240701	183100	149051790	8860	8860	8860	8860	0
27	20240701	183000	149051790	8860	8860	8860	8860	0
28	20240701	182900	149051790	8860	8860	8860	8860	0
29	20240701	182800	149051790	8860	8860	8860	8860	0
30	20240701	182700	149051790	8860	8860	8860	8860	0
31	20240701	182600	149051790	8860	8860	8860	8860	0
32	20240701	182500	149051790	8860	8860	8860	8860	188
33	20240701	182400	149051790	8860	8860	8860	8860	0
34	20240701	182300	149051790	8860	8860	8860	8860	0
35	20240701	182200	149051790	8860	8860	8860	8860	0
36	20240701	182100	149051790	8860	8860	8860	8860	0
37	20240701	182000	149051790	8860	8860	8860	8860	0
38	20240701	181900	149051790	8860	8860	8860	8860	0
39	20240701	181800	149051790	8860	8860	8860	8860	0
40	20240701	181700	149051790	8860	8860	8860	8860	0
41	20240701	181600	149051790	8860	8860	8860	8860	0
42	20240701	181500	149051790	8860	8860	8860	8860	0
43	20240701	181400	149051790	8860	8860	8860	8860	0
44	20240701	181300	149051790	8860	8860	8860	8860	0
45	20240701	181200	149051790	8860	8860	8860	8860	0
46	20240701	181100	149051790	8860	8860	8860	8860	0
47	20240701	181000	149051790	8860	8860	8860	8860	0
48	20240701	180900	149051790	8860	8860	8860	8860	0
49	20240701	180800	149051790	8860	8860	8860	8860	0
50	20240701	180700	149051790	8860	8860	8860	8860	0
51	20240701	180600	149051790	8860	8860	8860	8860	0
52	20240701	180500	149051790	8860	8860	8860	8860	0
53	20240701	180400	149051790	8860	8860	8860	8860	0
54	20240701	180300	149051790	8860	8860	8860	8860	0
55	20240701	180200	149051790	8860	8860	8860	8860	0
56	20240701	180100	149051790	8860	8860	8860	8860	0
57	20240701	180000	149051790	8860	8860	8860	8860	0
58	20240701	175900	149051790	8860	8860	8860	8860	0
59	20240701	175800	149051790	8860	8860	8860	8860	0
60	20240701	175700	149051790	8860	8860	8860	8860	0
61	20240701	175600	149051790	8860	8860	8860	8860	0
62	20240701	175500	149051790	8860	8860	8860	8860	188
63	20240701	175400	149051790	8860	8860	8860	8860	0
64	20240701	175300	149051790	8860	8860	8860	8860	0
65	20240701	175200	149051790	8860	8860	8860	8860	0
66	20240701	175100	149051790	8860	8860	8860	8860	0
67	20240701	175000	149051790	8860	8860	8860	8860	0
68	20240701	174900	149051790	8860	8860	8860	8860	0
69	20240701	174800	149051790	8860	8860	8860	8860	0
70	20240701	174700	149051790	8860	8860	8860	8860	0
71	20240701	174600	149051790	8860	8860	8860	8860	0
72	20240701	174500	149051790	8860	8860	8860	8860	0
73	20240701	174400	149051790	8860	8860	8860	8860	0
74	20240701	174300	149051790	8860	8860	8860	8860	0
75	20240701	174200	149051790	8860	8860	8860	8860	0
76	20240701	174100	149051790	8860	8860	8860	8860	0
77	20240701	174000	149051790	8860	8860	8860	8860	0
78	20240701	173900	149051790	8860	8860	8860	8860	0
79	20240701	173800	149051790	8860	8860	8860	8860	0
80	20240701	173700	149051790	8860	8860	8860	8860	0
81	20240701	173600	149051790	8860	8860	8860	8860	0
82	20240701	173500	149051790	8860	8860	8860	8860	0
83	20240701	173400	149051790	8860	8860	8860	8860	0
84	20240701	173300	149051790	8860	8860	8860	8860	0
85	20240701	173200	149051790	8860	8860	8860	8860	0
86	20240701	173100	149051790	8860	8860	8860	8860	0
87	20240701	173000	149051790	8860	8860	8860	8860	0
88	20240701	172900	149051790	8860	8860	8860	8860	0
89	20240701	172800	149051790	8860	8860	8860	8860	0
90	20240701	172700	149051790	8860	8860	8860	8860	0
91	20240701	172600	149051790	8860	8860	8860	8860	0
92	20240701	172500	149051790	8860	8860	8860	8860	188
93	20240701	172400	149051790	8860	8860	8860	8860	0
94	20240701	172300	149051790	8860	8860	8860	8860	0
95	20240701	172200	149051790	8860	8860	8860	8860	0
96	20240701	172100	149051790	8860	8860	8860	8860	0
97	20240701	172000	149051790	8860	8860	8860	8860	0
98	20240701	171900	149051790	8860	8860	8860	8860	0
99	20240701	171800	149051790	8860	8860	8860	8860	0
100	20240701	171700	149051790	8860	8860	8860	8860	0
101	20240701	171600	149051790	8860	8860	8860	8860	0
102	20240701	171500	149051790	8860	8860	8860	8860	0
103	20240701	171400	149051790	8860	8860	8860	8860	0
104	20240701	171300	149051790	8860	8860	8860	8860	0
105	20240701	171200	149051790	8860	8860	8860	8860	0
106	20240701	171100	149051790	8860	8860	8860	8860	0
107	20240701	171000	149051790	8860	8860	8860	8860	0
108	20240701	170900	149051790	8860	8860	8860	8860	0
109	20240701	170800	149051790	8860	8860	8860	8860	0
110	20240701	170700	149051790	8860	8860	8860	8860	0
111	20240701	170600	149051790	8860	8860	8860	8860	0
112	20240701	170500	149051790	8860	8860	8860	8860	0
113	20240701	170400	149051790	8860	8860	8860	8860	0
114	20240701	170300	149051790	8860	8860	8860	8860	0
115	20240701	170200	149051790	8860	8860	8860	8860	0
116	20240701	170100	149051790	8860	8860	8860	8860	0
117	20240701	170000	149051790	8860	8860	8860	8860	0
118	20240701	165900	149051790	8860	8860	8860	8860	0
119	20240701	165800	149051790	8860	8860	8860	8860	0
120	20240701	165700	149051790	8860	8860	8860	8860	0
121	20240701	165600	149051790	8860	8860	8860	8860	0
122	20240701	165500	149051790	8860	8860	8860	8860	188
123	20240701	165400	149051790	8860	8860	8860	8860	0
124	20240701	165300	149051790	8860	8860	8860	8860	0
125	20240701	165200	149051790	8860	8860	8860	8860	0
126	20240701	165100	149051790	8860	8860	8860	8860	0
127	20240701	165000	149051790	8860	8860	8860	8860	0
128	20240701	164900	149051790	8860	8860	8860	8860	0
129	20240701	164800	149051790	8860	8860	8860	8860	0
130	20240701	164700	149051790	8860	8860	8860	8860	0
131	20240701	164600	149051790	8860	8860	8860	8860	0
132	20240701	164500	149051790	8860	8860	8860	8860	0
133	20240701	164400	149051790	8860	8860	8860	8860	0
134	20240701	164300	149051790	8860	8860	8860	8860	0
135	20240701	164200	149051790	8860	8860	8860	8860	0
136	20240701	164100	149051790	8860	8860	8860	8860	0
137	20240701	164000	149051790	8860	8860	8860	8860	0
138	20240701	163900	149051790	8860	8860	8860	8860	0
139	20240701	163800	149051790	8860	8860	8860	8860	0
140	20240701	163700	149051790	8860	8860	8860	8860	0
141	20240701	163600	149051790	8860	8860	8860	8860	0
142	20240701	163500	149051790	8860	8860	8860	8860	0
143	20240701	163400	149051790	8860	8860	8860	8860	0
144	20240701	163300	149051790	8860	8860	8860	8860	0
145	20240701	163200	149051790	8860	8860	8860	8860	0
146	20240701	163100	149051790	8860	8860	8860	8860	0
147	20240701	163000	149051790	8860	8860	8860	8860	0
148	20240701	162900	149051790	8860	8860	8860	8860	0
149	20240701	162800	149051790	8860	8860	8860	8860	0
150	20240701	162700	149051790	8860	8860	8860	8860	0
151	20240701	162600	149051790	8860	8860	8860	8860	0
152	20240701	162500	149051790	8860	8860	8860	8860	188
153	20240701	162400	149051790	8860	8860	8860	8860	0
154	20240701	162300	149051790	8860	8860	8860	8860	0
155	20240701	162200	149051790	8860	8860	8860	8860	0
156	20240701	162100	149051790	8860	8860	8860	8860	0
157	20240701	162000	149051790	8860	8860	8860	8860	0
158	20240701	161900	149051790	8860	8860	8860	8860	0
159	20240701	161800	149051790	8860	8860	8860	8860	0
160	20240701	161700	149051790	8860	8860	8860	8860	0
161	20240701	161600	149051790	8860	8860	8860	8860	0
162	20240701	161500	149051790	8860	8860	8860	8860	0
163	20240701	161400	149051790	8860	8860	8860	8860	0
164	20240701	161300	149051790	8860	8860	8860	8860	0
165	20240701	161200	149051790	8860	8860	8860	8860	0
166	20240701	161100	149051790	8860	8860	8860	8860	0
167	20240701	161000	149051790	8860	8860	8860	8860	0
168	20240701	160900	149051790	8860	8860	8860	8860	0
169	20240701	160800	149051790	8860	8860	8860	8860	0
170	20240701	160700	149051790	8860	8860	8860	8860	0
171	20240701	160600	149051790	8860	8860	8860	8860	0
172	20240701	160500	149051790	8860	8860	8860	8860	0
173	20240701	160400	149051790	8860	8860	8860	8860	0
174	20240701	160300	149051790	8860	8860	8860	8860	0
175	20240701	160200	149051790	8860	8860	8860	8860	0
176	20240701	160100	149051790	8860	8860	8860	8860	0
177	20240701	160000	149051790	8860	8860	8860	8860	0
178	20240701	155900	149051790	8860	8860	8860	8860	0
179	20240701	155800	149051790	8860	8860	8860	8860	0
180	20240701	155700	149051790	8860	8860	8860	8860	0
181	20240701	155600	149051790	8860	8860	8860	8860	0
182	20240701	155500	149051790	8860	8860	8860	8860	188
183	20240701	155400	149051790	8860	8860	8860	8860	0
184	20240701	155300	149051790	8860	8860	8860	8860	0
185	20240701	155200	149051790	8860	8860	8860	8860	0
186	20240701	155100	149051790	8860	8860	8860	8860	0
187	20240701	155000	149051790	8860	8860	8860	8860	0
188	20240701	154900	149051790	8860	8860	8860	8860	0
189	20240701	154800	149051790	8860	8860	8860	8860	0
190	20240701	154700	149051790	8860	8860	8860	8860	0
191	20240701	154600	149051790	8860	8860	8860	8860	0
192	20240701	154500	149051790	8860	8860	8860	8860	0
193	20240701	154400	149051790	8860	8860	8860	8860	0
194	20240701	154300	149051790	8860	8860	8860	8860	0
195	20240701	154200	149051790	8860	8860	8860	8860	0
196	20240701	154100	149051790	8860	8860	8860	8860	0
197	20240701	154000	149051790	8860	8860	8860	8860	0
198	20240701	153900	149051790	8860	8860	8860	8860	0
199	20240701	153800	149051790	8860	8860	8860	8860	0
200	20240701	153700	149051790	8860	8860	8860	8860	0
201	20240701	153600	149051790	8860	8860	8860	8860	0
202	20240701	153500	149051790	8860	8860	8860	8860	0
203	20240701	153400	149051790	8860	8860	8860	8860	0
204	20240701	153300	149051790	8860	8860	8860	8860	0
205	20240701	153200	149051790	8860	8860	8860	8860	0
206	20240701	153100	149051790	8860	8860	8860	8860	0
207	20240701	153000	149051790	8860	8860	8860	8860	188
208	20240701	152900	147386110	8870	8870	8870	8870	0
209	20240701	152800	147386110	8870	8870	8870	8870	0
210	20240701	152700	147386110	8870	8870	8870	8870	0
211	20240701	152600	147386110	8870	8870	8870	8870	0
212	20240701	152500	147386110	8870	8870	8870	8870	0
213	20240701	152400	147386110	8870	8870	8870	8870	0
214	20240701	152300	147386110	8870	8870	8870	8870	0
215	20240701	152200	147386110	8870	8870	8870	8870	0
216	20240701	152100	147386110	8870	8870	8870	8870	0
217	20240701	152000	147386110	8870	8870	8870	8870	0
218	20240701	151900	147386110	8870	8890	8890	8870	1000
219	20240701	151800	138514970	8870	8870	8870	8870	15
220	20240701	151700	138381920	8870	8870	8870	8870	0
221	20240701	151600	138381920	8870	8870	8870	8870	0
222	20240701	151500	138381920	8870	8870	8870	8870	59
223	20240701	151400	137858590	8870	8870	8870	8870	0
224	20240701	151300	137858590	8870	8870	8870	8870	148
225	20240701	151200	136545830	8870	8870	8870	8870	0
226	20240701	151100	136545830	8870	8870	8870	8870	0
227	20240701	151000	136545830	8870	8870	8870	8870	11
228	20240701	150900	136448260	8870	8870	8870	8870	21
229	20240701	150800	136261990	8870	8870	8870	8870	0
230	20240701	150700	136261990	8870	8870	8870	8870	0
231	20240701	150600	136261990	8870	8870	8870	8870	0
232	20240701	150500	136261990	8870	8870	8870	8870	0
233	20240701	150400	136261990	8870	8870	8870	8870	0
234	20240701	150300	136261990	8870	8870	8870	8870	0
235	20240701	150200	136261990	8870	8870	8870	8870	100
236	20240701	150100	135374990	8870	8870	8870	8870	0
237	20240701	150000	135374990	8870	8880	8880	8870	50
238	20240701	145900	134931440	8880	8880	8880	8880	0
239	20240701	145800	134931440	8880	8880	8880	8880	0
240	20240701	145700	134931440	8880	8880	8880	8880	4
241	20240701	145600	134895920	8890	8890	8890	8890	0
242	20240701	145500	134895920	8890	8890	8890	8890	0
243	20240701	145400	134895920	8890	8890	8890	8890	0
244	20240701	145300	134895920	8890	8890	8890	8890	0
245	20240701	145200	134895920	8890	8890	8890	8890	0
246	20240701	145100	134895920	8890	8890	8890	8890	0
247	20240701	145000	134895920	8890	8890	8890	8890	1
248	20240701	144900	134887030	8890	8890	8890	8890	0
249	20240701	144800	134887030	8890	8890	8890	8890	0
250	20240701	144700	134887030	8890	8890	8890	8890	0
251	20240701	144600	134887030	8890	8890	8890	8890	6
252	20240701	144500	134833690	8890	8890	8890	8890	0
253	20240701	144400	134833690	8890	8890	8890	8890	0
254	20240701	144300	134833690	8890	8890	8890	8890	0
255	20240701	144200	134833690	8890	8890	8890	8890	0
256	20240701	144100	134833690	8890	8890	8890	8890	0
257	20240701	144000	134833690	8890	8890	8890	8890	0
258	20240701	143900	134833690	8890	8890	8890	8890	2
259	20240701	143800	134815910	8890	8890	8890	8890	0
260	20240701	143700	134815910	8890	8890	8890	8890	0
261	20240701	143600	134815910	8890	8890	8890	8890	0
262	20240701	143500	134815910	8890	8890	8890	8890	138
263	20240701	143400	133589090	8890	8890	8890	8890	0
264	20240701	143300	133589090	8890	8890	8890	8890	0
265	20240701	143200	133589090	8890	8890	8890	8890	0
266	20240701	143100	133589090	8890	8890	8890	8890	0
267	20240701	143000	133589090	8890	8890	8890	8890	6
268	20240701	142900	133535750	8880	8880	8880	8880	0
269	20240701	142800	133535750	8880	8880	8880	8880	0
270	20240701	142700	133535750	8880	8880	8880	8880	0
271	20240701	142600	133535750	8880	8880	8880	8880	46
272	20240701	142500	133127270	8880	8880	8880	8880	0
273	20240701	142400	133127270	8880	8880	8880	8880	0
274	20240701	142300	133127270	8880	8880	8880	8880	2
275	20240701	142200	133109510	8890	8890	8890	8890	0
276	20240701	142100	133109510	8890	8890	8890	8890	4
277	20240701	142000	133073950	8890	8890	8890	8890	0
278	20240701	141900	133073950	8890	8890	8890	8890	0
279	20240701	141800	133073950	8890	8890	8890	8890	0
280	20240701	141700	133073950	8890	8890	8890	8890	1
281	20240701	141600	133065060	8880	8880	8880	8880	0
282	20240701	141500	133065060	8880	8880	8880	8880	0
283	20240701	141400	133065060	8880	8880	8880	8880	0
284	20240701	141300	133065060	8880	8880	8880	8880	100
285	20240701	141200	132177060	8880	8880	8880	8880	0
286	20240701	141100	132177060	8880	8880	8880	8880	0
287	20240701	141000	132177060	8880	8880	8880	8880	0
288	20240701	140900	132177060	8880	8880	8880	8880	0
289	20240701	140800	132177060	8880	8880	8880	8880	1
290	20240701	140700	132168180	8890	8890	8890	8890	0
291	20240701	140600	132168180	8890	8890	8890	8890	26
292	20240701	140500	131937040	8880	8880	8880	8880	35
293	20240701	140400	131626240	8880	8880	8880	8880	0
294	20240701	140300	131626240	8880	8880	8880	8880	51
295	20240701	140200	131173360	8890	8890	8890	8890	35
296	20240701	140100	130862210	8890	8890	8890	8890	0
297	20240701	140000	130862210	8890	8890	8890	8890	1
298	20240701	135900	130853320	8890	8890	8890	8890	0
299	20240701	135800	130853320	8890	8890	8890	8890	0
300	20240701	135700	130853320	8890	8890	8890	8890	17
301	20240701	135600	130702190	8890	8890	8890	8890	2
302	20240701	135500	130684410	8890	8890	8890	8890	0
303	20240701	135400	130684410	8890	8890	8890	8890	0
304	20240701	135300	130684410	8890	8880	8890	8880	107
305	20240701	135200	129734240	8880	8880	8880	8880	0
306	20240701	135100	129734240	8880	8880	8880	8880	1
307	20240701	135000	129725360	8880	8880	8880	8880	0
308	20240701	134900	129725360	8880	8880	8880	8880	0
309	20240701	134800	129725360	8880	8880	8880	8880	0
310	20240701	134700	129725360	8880	8880	8880	8880	10
311	20240701	134600	129636560	8880	8880	8880	8880	0
312	20240701	134500	129636560	8880	8880	8880	8880	0
313	20240701	134400	129636560	8880	8880	8880	8880	0
314	20240701	134300	129636560	8880	8880	8880	8880	22
315	20240701	134200	129441200	8870	8870	8870	8870	0
316	20240701	134100	129441200	8870	8870	8870	8870	0
317	20240701	134000	129441200	8870	8870	8870	8870	50
318	20240701	133900	128997700	8880	8870	8880	8870	143
319	20240701	133800	127728290	8870	8870	8870	8870	0
320	20240701	133700	127728290	8870	8870	8870	8870	0
321	20240701	133600	127728290	8870	8870	8870	8870	0
322	20240701	133500	127728290	8870	8870	8870	8870	0
323	20240701	133400	127728290	8870	8870	8870	8870	0
324	20240701	133300	127728290	8870	8870	8870	8870	1
325	20240701	133200	127719420	8870	8870	8870	8870	0
326	20240701	133100	127719420	8870	8870	8870	8870	0
327	20240701	133000	127719420	8870	8870	8870	8870	0
328	20240701	132900	127719420	8870	8870	8870	8870	0
329	20240701	132800	127719420	8870	8870	8870	8870	1
330	20240701	132700	127710550	8860	8860	8860	8860	0
331	20240701	132600	127710550	8860	8860	8860	8860	3
332	20240701	132500	127683970	8870	8870	8870	8870	0
333	20240701	132400	127683970	8870	8870	8870	8870	10
334	20240701	132300	127595270	8860	8860	8860	8860	0
335	20240701	132200	127595270	8860	8860	8860	8860	0
336	20240701	132100	127595270	8860	8860	8860	8860	20
337	20240701	132000	127418070	8870	8870	8870	8870	0
338	20240701	131900	127418070	8870	8870	8870	8870	0
339	20240701	131800	127418070	8870	8870	8870	8870	3
340	20240701	131700	127391460	8870	8870	8870	8870	0
341	20240701	131600	127391460	8870	8870	8870	8870	0
342	20240701	131500	127391460	8870	8870	8870	8870	0
343	20240701	131400	127391460	8870	8870	8870	8870	10
344	20240701	131300	127302760	8860	8860	8860	8860	0
345	20240701	131200	127302760	8860	8860	8860	8860	1
346	20240701	131100	127293900	8860	8860	8860	8860	0
347	20240701	131000	127293900	8860	8860	8860	8860	10
348	20240701	130900	127205300	8870	8870	8870	8870	0
349	20240701	130800	127205300	8870	8870	8870	8870	0
350	20240701	130700	127205300	8870	8870	8870	8870	4
351	20240701	130600	127169820	8870	8870	8870	8870	0
352	20240701	130500	127169820	8870	8870	8870	8870	0
353	20240701	130400	127169820	8870	8870	8870	8870	0
354	20240701	130300	127169820	8870	8870	8870	8870	40
355	20240701	130200	126815020	8870	8870	8870	8870	0
356	20240701	130100	126815020	8870	8870	8870	8870	0
357	20240701	130000	126815020	8870	8870	8870	8870	0
358	20240701	125900	126815020	8870	8850	8870	8850	137
359	20240701	125800	125601830	8850	8850	8850	8850	130
360	20240701	125700	124451330	8850	8850	8850	8850	10
361	20240701	125600	124362830	8850	8850	8850	8850	0
362	20240701	125500	124362830	8850	8850	8850	8850	0
363	20240701	125400	124362830	8850	8850	8850	8850	0
364	20240701	125300	124362830	8850	8850	8850	8850	10
365	20240701	125200	124274330	8850	8850	8850	8850	0
366	20240701	125100	124274330	8850	8850	8850	8850	0
367	20240701	125000	124274330	8850	8850	8850	8850	10
368	20240701	124900	124185830	8850	8850	8850	8850	1
369	20240701	124800	124176980	8850	8870	8870	8850	2
370	20240701	124700	124159260	8850	8850	8850	8850	1
371	20240701	124600	124150410	8880	8880	8880	8880	0
372	20240701	124500	124150410	8880	8880	8880	8880	0
373	20240701	124400	124150410	8880	8880	8880	8880	4
374	20240701	124300	124114890	8870	8870	8870	8870	1
375	20240701	124200	124106020	8880	8880	8880	8880	0
376	20240701	124100	124106020	8880	8870	8880	8870	10
377	20240701	124000	124017230	8880	8880	8880	8880	0
378	20240701	123900	124017230	8880	8880	8880	8880	0
379	20240701	123800	124017230	8880	8880	8880	8880	0
380	20240701	123700	124017230	8880	8870	8880	8870	60
381	20240701	123600	123484530	8850	8850	8850	8850	1
382	20240701	123500	123475680	8860	8860	8860	8860	2
383	20240701	123400	123457960	8870	8870	8870	8870	0
384	20240701	123300	123457960	8870	8870	8870	8870	0
385	20240701	123200	123457960	8870	8870	8870	8870	0
386	20240701	123100	123457960	8870	8870	8870	8870	0
387	20240701	123000	123457960	8870	8860	8870	8860	3
388	20240701	122900	123431360	8860	8850	8860	8850	8
389	20240701	122800	123360490	8850	8850	8850	8850	1
390	20240701	122700	123351640	8850	8850	8850	8850	0
391	20240701	122600	123351640	8850	8850	8850	8850	0
392	20240701	122500	123351640	8850	8850	8850	8850	0
393	20240701	122400	123351640	8850	8850	8850	8850	0
394	20240701	122300	123351640	8850	8850	8850	8850	0
395	20240701	122200	123351640	8850	8850	8850	8850	1
396	20240701	122100	123342790	8840	8840	8840	8840	1
397	20240701	122000	123333950	8850	8850	8850	8850	0
398	20240701	121900	123333950	8850	8850	8850	8850	66
399	20240701	121800	122749850	8860	8860	8860	8860	7
400	20240701	121700	122687830	8860	8860	8860	8860	0
401	20240701	121600	122687830	8860	8860	8860	8860	80
402	20240701	121500	121979030	8860	8860	8860	8860	100
403	20240701	121400	121093030	8860	8860	8860	8860	10
404	20240701	121300	121004430	8860	8860	8860	8860	0
405	20240701	121200	121004430	8860	8860	8860	8860	0
406	20240701	121100	121004430	8860	8860	8860	8860	0
407	20240701	121000	121004430	8860	8860	8860	8860	0
408	20240701	120900	121004430	8860	8860	8860	8860	0
409	20240701	120800	121004430	8860	8860	8860	8860	0
410	20240701	120700	121004430	8860	8860	8860	8860	0
411	20240701	120600	121004430	8860	8860	8860	8860	0
412	20240701	120500	121004430	8860	8860	8860	8860	0
413	20240701	120400	121004430	8860	8860	8860	8860	0
414	20240701	120300	121004430	8860	8860	8860	8860	2
415	20240701	120200	120986710	8860	8860	8860	8860	100
416	20240701	120100	120100710	8870	8870	8870	8870	0
417	20240701	120000	120100710	8870	8870	8870	8870	27
418	20240701	115900	119861220	8870	8870	8870	8870	6
419	20240701	115800	119808000	8870	8870	8870	8870	0
420	20240701	115700	119808000	8870	8870	8870	8870	0
421	20240701	115600	119808000	8870	8870	8870	8870	4
422	20240701	115500	119772520	8870	8870	8870	8870	0
423	20240701	115400	119772520	8870	8870	8870	8870	0
424	20240701	115300	119772520	8870	8870	8870	8870	0
425	20240701	115200	119772520	8870	8870	8870	8870	145
426	20240701	115100	118486370	8870	8870	8870	8870	0
427	20240701	115000	118486370	8870	8870	8870	8870	0
428	20240701	114900	118486370	8870	8870	8870	8870	0
429	20240701	114800	118486370	8870	8870	8870	8870	0
430	20240701	114700	118486370	8870	8870	8870	8870	0
431	20240701	114600	118486370	8870	8870	8870	8870	0
432	20240701	114500	118486370	8870	8870	8870	8870	0
433	20240701	114400	118486370	8870	8870	8870	8870	0
434	20240701	114300	118486370	8870	8870	8870	8870	0
435	20240701	114200	118486370	8870	8870	8870	8870	0
436	20240701	114100	118486370	8870	8870	8870	8870	0
437	20240701	114000	118486370	8870	8870	8870	8870	0
438	20240701	113900	118486370	8870	8870	8870	8870	0
439	20240701	113800	118486370	8870	8870	8870	8870	0
440	20240701	113700	118486370	8870	8870	8870	8870	0
441	20240701	113600	118486370	8870	8870	8870	8870	0
442	20240701	113500	118486370	8870	8870	8870	8870	0
443	20240701	113400	118486370	8870	8870	8870	8870	0
444	20240701	113300	118486370	8870	8870	8870	8870	0
445	20240701	113200	118486370	8870	8870	8870	8870	0
446	20240701	113100	118486370	8870	8870	8870	8870	2
447	20240701	113000	118468630	8890	8890	8890	8890	0
448	20240701	112900	118468630	8890	8890	8890	8890	0
449	20240701	112800	118468630	8890	8890	8890	8890	0
450	20240701	112700	118468630	8890	8890	8890	8890	0
451	20240701	112600	118468630	8890	8890	8890	8890	0
452	20240701	112500	118468630	8890	8890	8890	8890	0
453	20240701	112400	118468630	8890	8890	8890	8890	0
454	20240701	112300	118468630	8890	8890	8890	8890	0
455	20240701	112200	118468630	8890	8890	8890	8890	0
456	20240701	112100	118468630	8890	8890	8890	8890	0
457	20240701	112000	118468630	8890	8890	8890	8890	0
458	20240701	111900	118468630	8890	8890	8890	8890	0
459	20240701	111800	118468630	8890	8900	8900	8890	62
460	20240701	111700	117916910	8890	8890	8890	8890	10
461	20240701	111600	117828010	8910	8910	8910	8910	0
462	20240701	111500	117828010	8910	8910	8910	8910	0
463	20240701	111400	117828010	8910	8890	8910	8890	189
464	20240701	111300	116146800	8890	8890	8890	8890	2
465	20240701	111200	116129020	8860	8860	8860	8860	0
466	20240701	111100	116129020	8860	8860	8860	8860	0
467	20240701	111000	116129020	8860	8850	8860	8850	523
468	20240701	110900	111495740	8840	8860	8860	8840	1244
469	20240701	110800	100497770	8870	8870	8870	8870	5
470	20240701	110700	100453420	8880	8880	8880	8880	0
471	20240701	110600	100453420	8880	8880	8880	8880	0
472	20240701	110500	100453420	8880	8880	8880	8880	30
473	20240701	110400	100187020	8880	8880	8880	8880	4
474	20240701	110300	100151500	8880	8880	8880	8880	0
475	20240701	110200	100151500	8880	8880	8880	8880	0
476	20240701	110100	100151500	8880	8880	8880	8880	0
477	20240701	110000	100151500	8880	8870	8880	8870	5
478	20240701	105900	100107140	8860	8860	8860	8860	0
479	20240701	105800	100107140	8860	8860	8860	8860	0
480	20240701	105700	100107140	8860	8880	8880	8860	88
481	20240701	105600	99326820	8880	8880	8880	8880	0
482	20240701	105500	99326820	8880	8880	8880	8880	0
483	20240701	105400	99326820	8880	8880	8880	8880	0
484	20240701	105300	99326820	8880	8880	8880	8880	0
485	20240701	105200	99326820	8880	8880	8880	8880	1
486	20240701	105100	99317940	8890	8890	8890	8890	0
487	20240701	105000	99317940	8890	8890	8890	8890	0
488	20240701	104900	99317940	8890	8890	8890	8890	1
489	20240701	104800	99309050	8890	8890	8890	8890	2
490	20240701	104700	99291270	8890	8890	8890	8890	22
491	20240701	104600	99095690	8890	8890	8890	8890	0
492	20240701	104500	99095690	8890	8890	8890	8890	0
493	20240701	104400	99095690	8890	8890	8890	8890	21
494	20240701	104300	98909000	8890	8890	8890	8890	1
495	20240701	104200	98900110	8870	8870	8870	8870	0
496	20240701	104100	98900110	8870	8870	8870	8870	194
497	20240701	104000	97179330	8870	8870	8870	8870	0
498	20240701	103900	97179330	8870	8880	8880	8870	47
499	20240701	103800	96762000	8880	8880	8880	8880	0
500	20240701	103700	96762000	8880	8880	8880	8880	0
501	20240701	103600	96762000	8880	8880	8880	8880	0
502	20240701	103500	96762000	8880	8880	8880	8880	0
503	20240701	103400	96762000	8880	8880	8880	8880	0
504	20240701	103300	96762000	8880	8880	8880	8880	4
505	20240701	103200	96726480	8880	8880	8880	8880	0
506	20240701	103100	96726480	8880	8880	8880	8880	0
507	20240701	103000	96726480	8880	8880	8880	8880	0
508	20240701	102900	96726480	8880	8880	8880	8880	0
509	20240701	102800	96726480	8880	8880	8880	8880	0
510	20240701	102700	96726480	8880	8880	8880	8880	0
511	20240701	102600	96726480	8880	8880	8880	8880	3
512	20240701	102500	96699840	8880	8880	8880	8880	0
513	20240701	102400	96699840	8880	8880	8880	8880	1
514	20240701	102300	96690960	8880	8880	8880	8880	66
515	20240701	102200	96104880	8890	8890	8890	8890	1
516	20240701	102100	96095990	8890	8910	8910	8890	676
517	20240701	102000	90083770	8920	8920	8920	8920	0
518	20240701	101900	90083770	8920	8920	8920	8920	0
519	20240701	101800	90083770	8920	8920	8920	8910	22
520	20240701	101700	89887730	8920	8920	8920	8920	0
521	20240701	101600	89887730	8920	8920	8920	8920	0
522	20240701	101500	89887730	8920	8960	8960	8920	665
523	20240701	101400	83948140	8960	8970	8970	8960	2
524	20240701	101300	83930210	8970	8970	8970	8970	0
525	20240701	101200	83930210	8970	8960	8970	8960	5
526	20240701	101100	83885380	8970	8970	8970	8970	14
527	20240701	101000	83759800	8970	8970	8970	8970	138
528	20240701	100900	82521940	8970	8970	8970	8960	37
529	20240701	100800	82190110	8970	8970	8970	8970	42
530	20240701	100700	81813370	8970	8950	8970	8950	8
531	20240701	100600	81741690	8950	8970	8970	8950	349
532	20240701	100500	78611280	8950	8950	8980	8950	752
533	20240701	100400	71869750	8950	8930	8950	8930	1208
534	20240701	100300	61067080	8920	8920	8920	8920	16
535	20240701	100200	60924360	8920	8920	8920	8920	200
536	20240701	100100	59140360	8920	8920	8920	8920	0
537	20240701	100000	59140360	8920	8920	8920	8920	4
538	20240701	095900	59104680	8910	8910	8910	8910	133
539	20240701	095800	57919650	8910	8910	8910	8910	1
540	20240701	095700	57910740	8910	8910	8910	8910	0
541	20240701	095600	57910740	8910	8910	8910	8910	39
542	20240701	095500	57563250	8910	8910	8910	8910	0
543	20240701	095400	57563250	8910	8910	8910	8910	1
544	20240701	095300	57554340	8910	8910	8910	8910	1
545	20240701	095200	57545430	8910	8910	8910	8910	0
546	20240701	095100	57545430	8910	8910	8910	8910	0
547	20240701	095000	57545430	8910	8890	8910	8890	6
548	20240701	094900	57492010	8890	8890	8890	8890	0
549	20240701	094800	57492010	8890	8890	8890	8890	0
550	20240701	094700	57492010	8890	8890	8890	8890	49
551	20240701	094600	57056400	8890	8890	8890	8890	0
552	20240701	094500	57056400	8890	8890	8890	8890	50
553	20240701	094400	56611900	8890	8890	8890	8890	0
554	20240701	094300	56611900	8890	8890	8890	8890	60
555	20240701	094200	56078500	8900	8900	8900	8900	0
556	20240701	094100	56078500	8900	8900	8900	8900	40
557	20240701	094000	55722500	8900	8900	8900	8900	0
558	20240701	093900	55722500	8900	8900	8900	8900	0
559	20240701	093800	55722500	8900	8900	8900	8890	204
560	20240701	093700	53907900	8890	8890	8890	8890	0
561	20240701	093600	53907900	8890	8890	8890	8890	2
562	20240701	093500	53890120	8890	8890	8890	8890	50
563	20240701	093400	53445620	8890	8900	8900	8890	33
564	20240701	093300	53152200	8890	8890	8890	8890	0
565	20240701	093200	53152200	8890	8890	8890	8890	0
566	20240701	093100	53152200	8890	8890	8890	8890	0
567	20240701	093000	53152200	8890	8890	8890	8890	0
568	20240701	092900	53152200	8890	8890	8890	8890	0
569	20240701	092800	53152200	8890	8890	8890	8890	55
570	20240701	092700	52663250	8890	8890	8890	8890	53
571	20240701	092600	52192080	8890	8890	8890	8890	0
572	20240701	092500	52192080	8890	8890	8890	8890	2
573	20240701	092400	52174300	8890	8900	8900	8890	117
574	20240701	092300	51133570	8910	8910	8910	8910	38
575	20240701	092200	50794990	8910	8910	8910	8910	21
576	20240701	092100	50607880	8900	8900	8900	8900	1
577	20240701	092000	50598980	8900	8900	8900	8900	0
578	20240701	091900	50598980	8900	8900	8900	8900	2
579	20240701	091800	50581180	8900	8900	8900	8900	1
580	20240701	091700	50572280	8900	8920	8920	8900	233
581	20240701	091600	48496270	8910	8910	8910	8910	37
582	20240701	091500	48166600	8910	8910	8910	8910	0
583	20240701	091400	48166600	8910	8910	8910	8910	0
584	20240701	091300	48166600	8910	8910	8910	8910	208
585	20240701	091200	46313320	8920	8920	8920	8900	1010
586	20240701	091100	37304520	8900	8930	8930	8900	1800
587	20240701	091000	21281840	8940	8940	8940	8940	19
588	20240701	090900	21111980	8940	8930	8940	8930	553
589	20240701	090800	16168660	8930	8930	8930	8930	0
590	20240701	090700	16168660	8930	8920	8930	8920	459
591	20240701	090600	12070870	8920	8910	8920	8910	116
592	20240701	090500	11036850	8880	8880	8880	8880	0
593	20240701	090400	11036850	8880	8880	8880	8880	0
594	20240701	090300	11036850	8880	8880	8880	8880	0
595	20240701	090200	11036850	8880	8880	8880	8880	0
596	20240701	090100	11036850	8880	8900	8900	8880	25
597	20240701	090000	10814720	8920	8880	8920	8880	1216