KissMeData/005950/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	184700	1032134740	9820	9820	9820	9820	5129
3	20240705	184600	1032134740	9820	9820	9820	9820	0
4	20240705	184500	1032134740	9820	9820	9820	9820	0
5	20240705	184400	1032134740	9820	9820	9820	9820	0
6	20240705	184300	1032134740	9820	9820	9820	9820	0
7	20240705	184200	1032134740	9820	9820	9820	9820	0
8	20240705	184100	1032134740	9820	9820	9820	9820	0
9	20240705	184000	1032134740	9820	9820	9820	9820	0
10	20240705	183900	1032134740	9820	9820	9820	9820	0
11	20240705	183800	1032134740	9820	9820	9820	9820	0
12	20240705	183700	1032134740	9820	9820	9820	9820	0
13	20240705	183600	1032134740	9820	9820	9820	9820	0
14	20240705	183500	1032134740	9820	9820	9820	9820	0
15	20240705	183400	1032134740	9820	9820	9820	9820	0
16	20240705	183300	1032134740	9820	9820	9820	9820	0
17	20240705	183200	1032134740	9820	9820	9820	9820	0
18	20240705	183100	1032134740	9820	9820	9820	9820	0
19	20240705	183000	1032134740	9820	9820	9820	9820	0
20	20240705	182900	1032134740	9820	9820	9820	9820	0
21	20240705	182800	1032134740	9820	9820	9820	9820	0
22	20240705	182700	1032134740	9820	9820	9820	9820	0
23	20240705	182600	1032134740	9820	9820	9820	9820	0
24	20240705	182500	1032134740	9820	9820	9820	9820	0
25	20240705	182400	1032134740	9820	9820	9820	9820	0
26	20240705	182300	1032134740	9820	9820	9820	9820	0
27	20240705	182200	1032134740	9820	9820	9820	9820	0
28	20240705	182100	1032134740	9820	9820	9820	9820	0
29	20240705	182000	1032134740	9820	9820	9820	9820	0
30	20240705	181900	1032134740	9820	9820	9820	9820	0
31	20240705	181800	1032134740	9820	9820	9820	9820	0
32	20240705	181700	1032134740	9820	9820	9820	9820	5129
33	20240705	181600	1032134740	9820	9820	9820	9820	0
34	20240705	181500	1032134740	9820	9820	9820	9820	0
35	20240705	181400	1032134740	9820	9820	9820	9820	0
36	20240705	181300	1032134740	9820	9820	9820	9820	0
37	20240705	181200	1032134740	9820	9820	9820	9820	0
38	20240705	181100	1032134740	9820	9820	9820	9820	0
39	20240705	181000	1032134740	9820	9820	9820	9820	0
40	20240705	180900	1032134740	9820	9820	9820	9820	0
41	20240705	180800	1032134740	9820	9820	9820	9820	0
42	20240705	180700	1032134740	9820	9820	9820	9820	0
43	20240705	180600	1032134740	9820	9820	9820	9820	0
44	20240705	180500	1032134740	9820	9820	9820	9820	0
45	20240705	180400	1032134740	9820	9820	9820	9820	0
46	20240705	180300	1032134740	9820	9820	9820	9820	0
47	20240705	180200	1032134740	9820	9820	9820	9820	0
48	20240705	180100	1032134740	9820	9820	9820	9820	0
49	20240705	180000	1032134740	9820	9820	9820	9820	0
50	20240705	175900	1032134740	9820	9820	9820	9820	0
51	20240705	175800	1032134740	9820	9820	9820	9820	0
52	20240705	175700	1032134740	9820	9820	9820	9820	0
53	20240705	175600	1032134740	9820	9820	9820	9820	0
54	20240705	175500	1032134740	9820	9820	9820	9820	0
55	20240705	175400	1032134740	9820	9820	9820	9820	0
56	20240705	175300	1032134740	9820	9820	9820	9820	0
57	20240705	175200	1032134740	9820	9820	9820	9820	0
58	20240705	175100	1032134740	9820	9820	9820	9820	0
59	20240705	175000	1032134740	9820	9820	9820	9820	0
60	20240705	174900	1032134740	9820	9820	9820	9820	0
61	20240705	174800	1032134740	9820	9820	9820	9820	0
62	20240705	174700	1032134740	9820	9820	9820	9820	5129
63	20240705	174600	1032134740	9820	9820	9820	9820	0
64	20240705	174500	1032134740	9820	9820	9820	9820	0
65	20240705	174400	1032134740	9820	9820	9820	9820	0
66	20240705	174300	1032134740	9820	9820	9820	9820	0
67	20240705	174200	1032134740	9820	9820	9820	9820	0
68	20240705	174100	1032134740	9820	9820	9820	9820	0
69	20240705	174000	1032134740	9820	9820	9820	9820	0
70	20240705	173900	1032134740	9820	9820	9820	9820	0
71	20240705	173800	1032134740	9820	9820	9820	9820	0
72	20240705	173700	1032134740	9820	9820	9820	9820	0
73	20240705	173600	1032134740	9820	9820	9820	9820	0
74	20240705	173500	1032134740	9820	9820	9820	9820	0
75	20240705	173400	1032134740	9820	9820	9820	9820	0
76	20240705	173300	1032134740	9820	9820	9820	9820	0
77	20240705	173200	1032134740	9820	9820	9820	9820	0
78	20240705	173100	1032134740	9820	9820	9820	9820	0
79	20240705	173000	1032134740	9820	9820	9820	9820	0
80	20240705	172900	1032134740	9820	9820	9820	9820	0
81	20240705	172800	1032134740	9820	9820	9820	9820	0
82	20240705	172700	1032134740	9820	9820	9820	9820	0
83	20240705	172600	1032134740	9820	9820	9820	9820	0
84	20240705	172500	1032134740	9820	9820	9820	9820	0
85	20240705	172400	1032134740	9820	9820	9820	9820	0
86	20240705	172300	1032134740	9820	9820	9820	9820	0
87	20240705	172200	1032134740	9820	9820	9820	9820	0
88	20240705	172100	1032134740	9820	9820	9820	9820	0
89	20240705	172000	1032134740	9820	9820	9820	9820	0
90	20240705	171900	1032134740	9820	9820	9820	9820	0
91	20240705	171800	1032134740	9820	9820	9820	9820	0
92	20240705	171700	1032134740	9820	9820	9820	9820	5129
93	20240705	171600	1032134740	9820	9820	9820	9820	0
94	20240705	171500	1032134740	9820	9820	9820	9820	0
95	20240705	171400	1032134740	9820	9820	9820	9820	0
96	20240705	171300	1032134740	9820	9820	9820	9820	0
97	20240705	171200	1032134740	9820	9820	9820	9820	0
98	20240705	171100	1032134740	9820	9820	9820	9820	0
99	20240705	171000	1032134740	9820	9820	9820	9820	0
100	20240705	170900	1032134740	9820	9820	9820	9820	0
101	20240705	170800	1032134740	9820	9820	9820	9820	0
102	20240705	170700	1032134740	9820	9820	9820	9820	0
103	20240705	170600	1032134740	9820	9820	9820	9820	0
104	20240705	170500	1032134740	9820	9820	9820	9820	0
105	20240705	170400	1032134740	9820	9820	9820	9820	0
106	20240705	170300	1032134740	9820	9820	9820	9820	0
107	20240705	170200	1032134740	9820	9820	9820	9820	0
108	20240705	170100	1032134740	9820	9820	9820	9820	0
109	20240705	170000	1032134740	9820	9820	9820	9820	0
110	20240705	165900	1032134740	9820	9820	9820	9820	0
111	20240705	165800	1032134740	9820	9820	9820	9820	0
112	20240705	165700	1032134740	9820	9820	9820	9820	0
113	20240705	165600	1032134740	9820	9820	9820	9820	0
114	20240705	165500	1032134740	9820	9820	9820	9820	0
115	20240705	165400	1032134740	9820	9820	9820	9820	0
116	20240705	165300	1032134740	9820	9820	9820	9820	0
117	20240705	165200	1032134740	9820	9820	9820	9820	0
118	20240705	165100	1032134740	9820	9820	9820	9820	0
119	20240705	165000	1032134740	9820	9820	9820	9820	0
120	20240705	164900	1032134740	9820	9820	9820	9820	0
121	20240705	164800	1032134740	9820	9820	9820	9820	0
122	20240705	164700	1032134740	9820	9820	9820	9820	5129
123	20240705	164600	1032134740	9820	9820	9820	9820	0
124	20240705	164500	1032134740	9820	9820	9820	9820	0
125	20240705	164400	1032134740	9820	9820	9820	9820	0
126	20240705	164300	1032134740	9820	9820	9820	9820	0
127	20240705	164200	1032134740	9820	9820	9820	9820	0
128	20240705	164100	1032134740	9820	9820	9820	9820	0
129	20240705	164000	1032134740	9820	9820	9820	9820	0
130	20240705	163900	1032134740	9820	9820	9820	9820	0
131	20240705	163800	1032134740	9820	9820	9820	9820	0
132	20240705	163700	1032134740	9820	9820	9820	9820	0
133	20240705	163600	1032134740	9820	9820	9820	9820	0
134	20240705	163500	1032134740	9820	9820	9820	9820	0
135	20240705	163400	1032134740	9820	9820	9820	9820	0
136	20240705	163300	1032134740	9820	9820	9820	9820	0
137	20240705	163200	1032134740	9820	9820	9820	9820	0
138	20240705	163100	1032134740	9820	9820	9820	9820	0
139	20240705	163000	1032134740	9820	9820	9820	9820	0
140	20240705	162900	1032134740	9820	9820	9820	9820	0
141	20240705	162800	1032134740	9820	9820	9820	9820	0
142	20240705	162700	1032134740	9820	9820	9820	9820	0
143	20240705	162600	1032134740	9820	9820	9820	9820	0
144	20240705	162500	1032134740	9820	9820	9820	9820	0
145	20240705	162400	1032134740	9820	9820	9820	9820	0
146	20240705	162300	1032134740	9820	9820	9820	9820	0
147	20240705	162200	1032134740	9820	9820	9820	9820	0
148	20240705	162100	1032134740	9820	9820	9820	9820	0
149	20240705	162000	1032134740	9820	9820	9820	9820	0
150	20240705	161900	1032134740	9820	9820	9820	9820	0
151	20240705	161800	1032134740	9820	9820	9820	9820	0
152	20240705	161700	1032134740	9820	9820	9820	9820	5129
153	20240705	161600	1032134740	9820	9820	9820	9820	0
154	20240705	161500	1032134740	9820	9820	9820	9820	0
155	20240705	161400	1032134740	9820	9820	9820	9820	0
156	20240705	161300	1032134740	9820	9820	9820	9820	0
157	20240705	161200	1032134740	9820	9820	9820	9820	0
158	20240705	161100	1032134740	9820	9820	9820	9820	0
159	20240705	161000	1032134740	9820	9820	9820	9820	0
160	20240705	160900	1032134740	9820	9820	9820	9820	0
161	20240705	160800	1032134740	9820	9820	9820	9820	0
162	20240705	160700	1032134740	9820	9820	9820	9820	0
163	20240705	160600	1032134740	9820	9820	9820	9820	0
164	20240705	160500	1032134740	9820	9820	9820	9820	0
165	20240705	160400	1032134740	9820	9820	9820	9820	0
166	20240705	160300	1032134740	9820	9820	9820	9820	0
167	20240705	160200	1032134740	9820	9820	9820	9820	0
168	20240705	160100	1032134740	9820	9820	9820	9820	0
169	20240705	160000	1032134740	9820	9820	9820	9820	0
170	20240705	155900	1032134740	9820	9820	9820	9820	0
171	20240705	155800	1032134740	9820	9820	9820	9820	0
172	20240705	155700	1032134740	9820	9820	9820	9820	0
173	20240705	155600	1032134740	9820	9820	9820	9820	0
174	20240705	155500	1032134740	9820	9820	9820	9820	0
175	20240705	155400	1032134740	9820	9820	9820	9820	0
176	20240705	155300	1032134740	9820	9820	9820	9820	0
177	20240705	155200	1032134740	9820	9820	9820	9820	0
178	20240705	155100	1032134740	9820	9820	9820	9820	0
179	20240705	155000	1032134740	9820	9820	9820	9820	0
180	20240705	154900	1032134740	9820	9820	9820	9820	0
181	20240705	154800	1032134740	9820	9820	9820	9820	0
182	20240705	154700	1032134740	9820	9820	9820	9820	5129
183	20240705	154600	1032134740	9820	9820	9820	9820	0
184	20240705	154500	1032134740	9820	9820	9820	9820	0
185	20240705	154400	1032134740	9820	9820	9820	9820	0
186	20240705	154300	1032134740	9820	9820	9820	9820	0
187	20240705	154200	1032134740	9820	9820	9820	9820	0
188	20240705	154100	1032134740	9820	9820	9820	9820	0
189	20240705	154000	1032134740	9820	9820	9820	9820	0
190	20240705	153900	1032134740	9820	9820	9820	9820	0
191	20240705	153800	1032134740	9820	9820	9820	9820	0
192	20240705	153700	1032134740	9820	9820	9820	9820	0
193	20240705	153600	1032134740	9820	9820	9820	9820	0
194	20240705	153500	1032134740	9820	9820	9820	9820	0
195	20240705	153400	1032134740	9820	9820	9820	9820	0
196	20240705	153300	1032134740	9820	9820	9820	9820	0
197	20240705	153200	1032134740	9820	9820	9820	9820	0
198	20240705	153100	1032134740	9820	9820	9820	9820	0
199	20240705	153000	1032134740	9820	9820	9820	9820	5129
200	20240705	152900	981767960	9840	9840	9840	9840	0
201	20240705	152800	981767960	9840	9840	9840	9840	0
202	20240705	152700	981767960	9840	9840	9840	9840	0
203	20240705	152600	981767960	9840	9840	9840	9840	0
204	20240705	152500	981767960	9840	9840	9840	9840	0
205	20240705	152400	981767960	9840	9840	9840	9840	0
206	20240705	152300	981767960	9840	9840	9840	9840	0
207	20240705	152200	981767960	9840	9840	9840	9840	0
208	20240705	152100	981767960	9840	9840	9840	9840	0
209	20240705	152000	981767960	9840	9840	9840	9840	0
210	20240705	151900	981767960	9840	9840	9850	9830	750
211	20240705	151800	974388080	9840	9840	9840	9840	487
212	20240705	151700	969596000	9850	9840	9850	9810	3932
213	20240705	151600	930961810	9840	9840	9840	9840	37
214	20240705	151500	930597730	9840	9830	9840	9830	97
215	20240705	151400	929643260	9850	9850	9850	9850	25
216	20240705	151300	929397010	9850	9850	9850	9850	1
217	20240705	151200	929387160	9830	9840	9840	9830	442
218	20240705	151100	925041600	9840	9850	9850	9840	4
219	20240705	151000	925002220	9840	9840	9840	9840	1
220	20240705	150900	924992380	9830	9830	9830	9830	0
221	20240705	150800	924992380	9830	9830	9830	9830	19
222	20240705	150700	924805610	9830	9840	9840	9820	110
223	20240705	150600	923725280	9830	9850	9850	9820	2503
224	20240705	150500	899111700	9860	9860	9860	9860	254
225	20240705	150400	896607260	9860	9860	9860	9860	0
226	20240705	150300	896607260	9860	9860	9860	9860	2
227	20240705	150200	896587540	9860	9860	9860	9860	5
228	20240705	150100	896538240	9860	9850	9860	9850	67
229	20240705	150000	895877950	9850	9860	9860	9850	184
230	20240705	145900	894065320	9860	9850	9860	9850	67
231	20240705	145800	893405320	9850	9850	9850	9850	273
232	20240705	145700	890716270	9860	9850	9860	9850	197
233	20240705	145600	888775790	9850	9850	9850	9850	31
234	20240705	145500	888470440	9850	9850	9850	9850	896
235	20240705	145400	879644840	9850	9850	9850	9840	94
236	20240705	145300	878719240	9850	9850	9850	9850	14
237	20240705	145200	878581340	9850	9850	9850	9850	0
238	20240705	145100	878581340	9850	9850	9850	9830	56
239	20240705	145000	878030080	9850	9830	9850	9830	95
240	20240705	144900	877096020	9850	9850	9850	9850	4
241	20240705	144800	877056620	9850	9850	9850	9850	71
242	20240705	144700	876357270	9850	9840	9850	9830	1709
243	20240705	144600	859549440	9850	9850	9850	9850	0
244	20240705	144500	859549440	9850	9850	9850	9850	5
245	20240705	144400	859500190	9850	9840	9850	9840	39
246	20240705	144300	859116230	9850	9840	9850	9840	64
247	20240705	144200	858486340	9840	9850	9850	9840	32
248	20240705	144100	858171440	9850	9850	9850	9850	31
249	20240705	144000	857866090	9850	9860	9860	9850	370
250	20240705	143900	854221390	9860	9850	9860	9850	50
251	20240705	143800	853728660	9860	9860	9860	9860	203
252	20240705	143700	851727080	9850	9860	9860	9850	126
253	20240705	143600	850484920	9860	9850	9860	9850	157
254	20240705	143500	848936970	9850	9860	9860	9850	222
255	20240705	143400	846750140	9860	9860	9860	9860	100
256	20240705	143300	845764140	9860	9860	9860	9860	32
257	20240705	143200	845448620	9860	9860	9860	9860	50
258	20240705	143100	844955620	9860	9860	9860	9860	4
259	20240705	143000	844916180	9860	9860	9860	9860	5
260	20240705	142900	844866880	9860	9860	9860	9860	104
261	20240705	142800	843841440	9860	9860	9860	9860	2
262	20240705	142700	843821720	9860	9870	9870	9860	421
263	20240705	142600	839670630	9860	9860	9860	9860	25
264	20240705	142500	839424130	9860	9860	9860	9860	77
265	20240705	142400	838664910	9860	9860	9860	9860	24
266	20240705	142300	838428270	9860	9860	9860	9860	25
267	20240705	142200	838181770	9860	9860	9860	9850	131
268	20240705	142100	836891110	9860	9850	9860	9850	35
269	20240705	142000	836546340	9840	9850	9850	9840	831
270	20240705	141900	828362670	9850	9850	9850	9850	374
271	20240705	141800	824678770	9840	9840	9840	9840	300
272	20240705	141700	821726770	9850	9860	9860	9850	466
273	20240705	141600	817136640	9860	9860	9860	9860	0
274	20240705	141500	817136640	9860	9870	9870	9850	192
275	20240705	141400	815243480	9870	9870	9870	9870	2
276	20240705	141300	815223740	9870	9870	9870	9870	3
277	20240705	141200	815194130	9870	9870	9870	9870	45
278	20240705	141100	814749980	9870	9870	9870	9870	13
279	20240705	141000	814621670	9870	9860	9870	9860	11
280	20240705	140900	814513200	9870	9870	9870	9870	15
281	20240705	140800	814365150	9870	9870	9870	9870	84
282	20240705	140700	813536070	9870	9870	9870	9860	101
283	20240705	140600	812539900	9870	9860	9870	9860	11
284	20240705	140500	812431350	9870	9870	9870	9870	4
285	20240705	140400	812391870	9860	9850	9860	9850	18
286	20240705	140300	812214490	9860	9860	9860	9860	20
287	20240705	140200	812017290	9860	9860	9860	9860	5
288	20240705	140100	811967990	9860	9860	9860	9860	51
289	20240705	140000	811465130	9860	9860	9860	9860	44
290	20240705	135900	811031290	9860	9860	9860	9860	1
291	20240705	135800	811021430	9860	9850	9860	9850	111
292	20240705	135700	809928070	9850	9860	9860	9850	41
293	20240705	135600	809523910	9850	9860	9860	9850	18
294	20240705	135500	809346530	9850	9850	9850	9850	2786
295	20240705	135400	781904430	9850	9850	9850	9850	3
296	20240705	135300	781874880	9840	9850	9850	9840	161
297	20240705	135200	780290040	9850	9850	9850	9850	521
298	20240705	135100	775158190	9850	9850	9850	9850	0
299	20240705	135000	775158190	9850	9850	9850	9840	111
300	20240705	134900	774065800	9850	9850	9850	9850	0
301	20240705	134800	774065800	9850	9840	9850	9840	18
302	20240705	134700	773888600	9850	9850	9850	9840	266
303	20240705	134600	771270000	9850	9850	9850	9850	34
304	20240705	134500	770935100	9850	9850	9850	9850	6
305	20240705	134400	770876000	9850	9840	9850	9830	26
306	20240705	134300	770620370	9840	9850	9850	9840	686
307	20240705	134200	763866880	9850	9840	9850	9840	67
308	20240705	134100	763207550	9840	9840	9840	9840	160
309	20240705	134000	761633150	9840	9840	9840	9830	168
310	20240705	133900	759980040	9840	9840	9840	9840	18
311	20240705	133800	759802920	9840	9840	9840	9840	31
312	20240705	133700	759497880	9840	9840	9840	9840	117
313	20240705	133600	758346600	9840	9840	9840	9830	170
314	20240705	133500	756674950	9840	9840	9840	9840	102
315	20240705	133400	755671270	9840	9850	9850	9840	7
316	20240705	133300	755602360	9840	9840	9840	9840	1
317	20240705	133200	755592520	9830	9840	9840	9830	77
318	20240705	133100	754835240	9840	9840	9840	9840	121
319	20240705	133000	753644600	9840	9840	9850	9840	5
320	20240705	132900	753595370	9840	9850	9850	9840	85
321	20240705	132800	752758860	9850	9850	9850	9840	100
322	20240705	132700	751774610	9850	9830	9850	9830	919
323	20240705	132600	742722560	9830	9850	9850	9810	7107
324	20240705	132500	672904130	9850	9850	9850	9850	58
325	20240705	132400	672332830	9840	9850	9850	9840	1751
326	20240705	132300	655089450	9850	9840	9850	9840	560
327	20240705	132200	649578050	9840	9850	9850	9840	23
328	20240705	132100	649351690	9840	9840	9840	9840	0
329	20240705	132000	649351690	9840	9850	9850	9840	66
330	20240705	131900	648701670	9840	9840	9840	9840	0
331	20240705	131800	648701670	9840	9850	9850	9840	416
332	20240705	131700	644608080	9840	9850	9850	9840	128
333	20240705	131600	643347480	9850	9850	9850	9850	351
334	20240705	131500	639890130	9850	9850	9850	9850	120
335	20240705	131400	638708130	9850	9850	9850	9850	44
336	20240705	131300	638274730	9840	9840	9840	9840	106
337	20240705	131200	637231690	9840	9850	9850	9840	222
338	20240705	131100	635047180	9840	9840	9840	9840	159
339	20240705	131000	633482620	9840	9850	9850	9840	66
340	20240705	130900	632833150	9840	9850	9850	9840	173
341	20240705	130800	631129820	9850	9840	9850	9840	18
342	20240705	130700	630952560	9840	9850	9850	9840	605
343	20240705	130600	624998770	9850	9850	9850	9850	63
344	20240705	130500	624378220	9840	9850	9850	9840	15
345	20240705	130400	624230580	9840	9850	9850	9840	232
346	20240705	130300	621947470	9840	9840	9840	9840	510
347	20240705	130200	616929070	9850	9850	9850	9850	44
348	20240705	130100	616495670	9840	9850	9850	9840	611
349	20240705	130000	610481920	9850	9850	9850	9850	23
350	20240705	125900	610255370	9840	9840	9850	9840	52
351	20240705	125800	609743540	9840	9850	9850	9840	880
352	20240705	125700	601084300	9850	9850	9850	9840	295
353	20240705	125600	598181150	9850	9850	9850	9850	181
354	20240705	125500	596398300	9850	9850	9850	9850	125
355	20240705	125400	595167050	9850	9850	9850	9850	30
356	20240705	125300	594871550	9850	9850	9850	9850	2371
357	20240705	125200	571517200	9850	9850	9860	9850	306
358	20240705	125100	568503040	9850	9850	9850	9850	0
359	20240705	125000	568503040	9850	9860	9860	9850	195
360	20240705	124900	566581030	9860	9850	9860	9850	26
361	20240705	124800	566324830	9860	9860	9870	9860	25
362	20240705	124700	566078320	9860	9870	9870	9860	114
363	20240705	124600	564954260	9860	9870	9870	9860	61
364	20240705	124500	564352610	9860	9860	9860	9860	102
365	20240705	124400	563346890	9860	9860	9860	9860	0
366	20240705	124300	563346890	9860	9860	9860	9860	0
367	20240705	124200	563346890	9860	9860	9860	9860	107
368	20240705	124100	562291870	9860	9860	9860	9860	0
369	20240705	124000	562291870	9860	9860	9860	9860	505
370	20240705	123900	557312570	9860	9860	9860	9860	19
371	20240705	123800	557125230	9860	9860	9860	9860	0
372	20240705	123700	557125230	9860	9860	9860	9860	97
373	20240705	123600	556168810	9870	9870	9870	9870	63
374	20240705	123500	555547000	9870	9870	9870	9870	1
375	20240705	123400	555537130	9870	9870	9870	9870	70
376	20240705	123300	554846230	9870	9870	9870	9870	144
377	20240705	123200	553424950	9870	9870	9870	9870	125
378	20240705	123100	552191200	9860	9860	9860	9860	0
379	20240705	123000	552191200	9860	9870	9870	9860	81
380	20240705	122900	551391830	9870	9870	9870	9870	10
381	20240705	122800	551293130	9870	9870	9870	9870	25
382	20240705	122700	551046380	9870	9870	9870	9870	22
383	20240705	122600	550829240	9860	9860	9860	9860	0
384	20240705	122500	550829240	9860	9860	9860	9860	1
385	20240705	122400	550819380	9860	9860	9860	9860	91
386	20240705	122300	549922120	9870	9870	9870	9870	6
387	20240705	122200	549862900	9880	9880	9880	9880	16
388	20240705	122100	549704820	9880	9880	9880	9860	110
389	20240705	122000	548619020	9860	9860	9860	9860	150
390	20240705	121900	547140020	9880	9880	9880	9880	1
391	20240705	121800	547130140	9860	9860	9860	9860	10
392	20240705	121700	547031540	9860	9860	9860	9860	100
393	20240705	121600	546045540	9860	9860	9860	9860	5
394	20240705	121500	545996240	9860	9860	9860	9860	214
395	20240705	121400	543886200	9860	9860	9860	9860	1
396	20240705	121300	543876340	9860	9850	9860	9850	70
397	20240705	121200	543186780	9850	9850	9850	9850	4
398	20240705	121100	543147380	9850	9850	9850	9850	2
399	20240705	121000	543127680	9850	9850	9850	9850	8159
400	20240705	120900	462761530	9850	9860	9860	9850	222
401	20240705	120800	460574810	9860	9860	9860	9850	62
402	20240705	120700	459963500	9860	9860	9860	9860	153
403	20240705	120600	458454920	9860	9860	9860	9860	17
404	20240705	120500	458287300	9860	9860	9860	9860	500
405	20240705	120400	453357300	9850	9850	9850	9850	0
406	20240705	120300	453357300	9850	9850	9850	9850	50
407	20240705	120200	452864800	9850	9870	9870	9850	3349
408	20240705	120100	419829400	9880	9880	9880	9880	3
409	20240705	120000	419799760	9880	9880	9880	9880	4
410	20240705	115900	419760240	9870	9880	9880	9870	67
411	20240705	115800	419098410	9880	9880	9880	9880	104
412	20240705	115700	418070890	9880	9880	9880	9880	105
413	20240705	115600	417033490	9880	9880	9880	9880	191
414	20240705	115500	415146410	9880	9880	9880	9870	505
415	20240705	115400	410162030	9880	9880	9880	9880	41
416	20240705	115300	409756950	9880	9880	9880	9880	7
417	20240705	115200	409687790	9880	9880	9880	9880	33
418	20240705	115100	409361750	9870	9880	9880	9870	78
419	20240705	115000	408591600	9880	9880	9880	9880	5
420	20240705	114900	408542200	9880	9880	9880	9880	34
421	20240705	114800	408206280	9880	9880	9880	9880	34
422	20240705	114700	407870360	9880	9870	9880	9870	41
423	20240705	114600	407465670	9880	9870	9880	9870	125
424	20240705	114500	406230790	9880	9880	9880	9870	60
425	20240705	114400	405638530	9880	9880	9880	9880	2
426	20240705	114300	405618770	9880	9880	9880	9870	116
427	20240705	114200	404472900	9880	9880	9880	9880	2
428	20240705	114100	404453140	9870	9870	9870	9870	261
429	20240705	114000	401877070	9870	9870	9870	9860	87
430	20240705	113900	401018440	9870	9870	9870	9870	115
431	20240705	113800	399883390	9870	9870	9870	9870	2
432	20240705	113700	399863650	9870	9870	9870	9860	20
433	20240705	113600	399666260	9860	9870	9870	9860	4
434	20240705	113500	399626800	9870	9860	9870	9860	60
435	20240705	113400	399034800	9860	9870	9870	9860	550
436	20240705	113300	393611630	9870	9870	9870	9870	8
437	20240705	113200	393532670	9870	9870	9870	9870	62
438	20240705	113100	392920730	9870	9870	9870	9870	27
439	20240705	113000	392654240	9870	9870	9870	9870	1
440	20240705	112900	392644370	9860	9870	9870	9860	575
441	20240705	112800	386974310	9870	9860	9870	9860	106
442	20240705	112700	385929090	9860	9870	9870	9860	22
443	20240705	112600	385712150	9860	9870	9870	9860	125
444	20240705	112500	384479480	9860	9860	9870	9860	820
445	20240705	112400	376394240	9860	9870	9870	9860	71
446	20240705	112300	375694170	9870	9880	9880	9870	195
447	20240705	112200	373769500	9870	9880	9880	9870	182
448	20240705	112100	371972340	9880	9890	9890	9880	51
449	20240705	112000	371468090	9890	9890	9890	9890	15
450	20240705	111900	371319740	9890	9880	9890	9880	20
451	20240705	111800	371122130	9880	9890	9890	9880	15
452	20240705	111700	370973890	9890	9890	9890	9890	2
453	20240705	111600	370954110	9880	9880	9880	9880	200
454	20240705	111500	368978110	9880	9890	9890	9880	34
455	20240705	111400	368642150	9890	9890	9890	9890	71
456	20240705	111300	367939960	9890	9890	9890	9890	112
457	20240705	111200	366832280	9890	9890	9890	9890	22
458	20240705	111100	366614700	9890	9890	9890	9890	12
459	20240705	111000	366496020	9890	9900	9900	9890	133
460	20240705	110900	365180630	9900	9900	9900	9900	2
461	20240705	110800	365160830	9900	9890	9900	9890	220
462	20240705	110700	362985000	9880	9880	9880	9880	30
463	20240705	110600	362688600	9870	9880	9880	9870	1096
464	20240705	110500	351871000	9870	9880	9880	9870	1029
465	20240705	110400	341714480	9880	9880	9890	9880	1674
466	20240705	110300	325175350	9890	9890	9890	9880	267
467	20240705	110200	322537360	9890	9890	9890	9890	47
468	20240705	110100	322072530	9890	9890	9890	9890	48
469	20240705	110000	321597810	9880	9880	9880	9880	55
470	20240705	105900	321054410	9880	9880	9890	9880	67
471	20240705	105800	320392410	9890	9890	9890	9890	1
472	20240705	105700	320382520	9890	9890	9890	9880	113
473	20240705	105600	319265650	9890	9890	9890	9890	5
474	20240705	105500	319216200	9890	9880	9890	9880	117
475	20240705	105400	318060220	9880	9880	9880	9880	2
476	20240705	105300	318040460	9870	9880	9880	9870	207
477	20240705	105200	315997300	9880	9880	9880	9880	6
478	20240705	105100	315938020	9880	9870	9880	9870	11
479	20240705	105000	315829420	9880	9880	9880	9870	124
480	20240705	104900	314604490	9880	9880	9880	9880	51
481	20240705	104800	314100610	9880	9890	9900	9880	758
482	20240705	104700	306611540	9900	9900	9900	9900	2
483	20240705	104600	306591740	9890	9900	9900	9890	26
484	20240705	104500	306334430	9900	9900	9900	9890	403
485	20240705	104400	302348730	9900	9900	9900	9900	64
486	20240705	104300	301715130	9900	9900	9900	9890	40
487	20240705	104200	301319480	9900	9900	9900	9900	81
488	20240705	104100	300517580	9900	9900	9900	9900	7
489	20240705	104000	300448280	9900	9900	9900	9900	13
490	20240705	103900	300319580	9900	9900	9900	9890	25
491	20240705	103800	300072310	9890	9890	9890	9890	267
492	20240705	103700	297431680	9890	9890	9890	9890	53
493	20240705	103600	296907510	9890	9890	9890	9890	376
494	20240705	103500	293188870	9900	9900	9900	9880	147
495	20240705	103400	291736350	9880	9890	9890	9880	771
496	20240705	103300	284118320	9890	9890	9900	9890	58
497	20240705	103200	283544640	9900	9900	9900	9900	1006
498	20240705	103100	273585240	9900	9880	9900	9880	309
499	20240705	103000	270532140	9880	9900	9900	9880	199
500	20240705	102900	268564900	9890	9900	9900	9890	878
501	20240705	102800	259881390	9900	9900	9900	9900	13
502	20240705	102700	259752690	9900	9900	9900	9900	3
503	20240705	102600	259722990	9900	9900	9900	9890	22
504	20240705	102500	259505390	9900	9900	9900	9900	48
505	20240705	102400	259030190	9900	9900	9900	9890	78
506	20240705	102300	258258180	9900	9900	9900	9890	12
507	20240705	102200	258139430	9900	9900	9900	9900	2
508	20240705	102100	258119630	9900	9900	9900	9900	55
509	20240705	102000	257575130	9900	9900	9900	9900	20
510	20240705	101900	257377130	9900	9900	9900	9900	162
511	20240705	101800	255773330	9900	9900	9900	9900	20
512	20240705	101700	255575330	9900	9900	9900	9890	4
513	20240705	101600	255535740	9900	9900	9900	9890	9
514	20240705	101500	255446650	9900	9900	9900	9900	2
515	20240705	101400	255426850	9900	9900	9900	9900	40
516	20240705	101300	255030850	9900	9880	9900	9880	133
517	20240705	101200	253716470	9890	9890	9890	9880	312
518	20240705	101100	250630990	9880	9880	9890	9880	543
519	20240705	101000	245266140	9890	9890	9890	9880	331
520	20240705	100900	241995760	9890	9880	9890	9880	753
521	20240705	100800	234556100	9890	9890	9890	9890	4
522	20240705	100700	234516540	9890	9900	9900	9890	247
523	20240705	100600	232073210	9900	9900	9900	9900	57
524	20240705	100500	231508910	9900	9900	9900	9900	6
525	20240705	100400	231449510	9900	9900	9900	9900	82
526	20240705	100300	230637710	9900	9890	9900	9890	156
527	20240705	100200	229094860	9890	9890	9890	9890	31
528	20240705	100100	228788270	9890	9890	9890	9880	45
529	20240705	100000	228343420	9890	9900	9900	9880	212
530	20240705	095900	226246640	9890	9890	9890	9890	100
531	20240705	095800	225257640	9890	9890	9890	9890	1
532	20240705	095700	225247750	9890	9890	9890	9890	529
533	20240705	095600	220015940	9880	9880	9880	9880	198
534	20240705	095500	218059700	9890	9900	9900	9890	240
535	20240705	095400	215685000	9900	9900	9900	9900	4
536	20240705	095300	215645400	9900	9900	9900	9890	210
537	20240705	095200	213567400	9900	9890	9900	9890	1361
538	20240705	095100	200101510	9890	9890	9890	9890	639
539	20240705	095000	193781800	9890	9890	9890	9890	300
540	20240705	094900	190814800	9880	9880	9880	9880	150
541	20240705	094800	189332800	9880	9880	9880	9880	101
542	20240705	094700	188334920	9890	9890	9890	9890	56
543	20240705	094600	187781080	9890	9890	9890	9880	110
544	20240705	094500	186693400	9890	9900	9900	9890	235
545	20240705	094400	184368100	9890	9890	9890	9890	27
546	20240705	094300	184101070	9890	9890	9890	9890	230
547	20240705	094200	181826370	9890	9890	9890	9890	1
548	20240705	094100	181816480	9880	9890	9890	9880	122
549	20240705	094000	180610740	9880	9890	9890	9880	277
550	20240705	093900	177873210	9890	9900	9900	9890	29
551	20240705	093800	177586310	9900	9890	9900	9890	46
552	20240705	093700	177131360	9900	9900	9900	9900	9
553	20240705	093600	177042260	9900	9900	9900	9900	41
554	20240705	093500	176636360	9900	9900	9900	9900	1421
555	20240705	093400	162568460	9900	9910	9910	9900	123
556	20240705	093300	161349720	9910	9920	9920	9910	1060
557	20240705	093200	150844200	9920	9930	9930	9920	12
558	20240705	093100	150725130	9930	9910	9930	9910	309
559	20240705	093000	147659910	9920	9920	9920	9920	85
560	20240705	092900	146816710	9920	9900	9920	9900	52
561	20240705	092800	146301090	9900	9900	9900	9900	76
562	20240705	092700	145548690	9900	9900	9900	9900	128
563	20240705	092600	144281490	9900	9900	9900	9900	665
564	20240705	092500	137697990	9900	9900	9900	9900	30
565	20240705	092400	137400990	9890	9900	9900	9890	230
566	20240705	092300	135125390	9900	9890	9900	9890	2382
567	20240705	092200	111548790	9870	9870	9870	9870	727
568	20240705	092100	104373300	9870	9870	9870	9870	369
569	20240705	092000	100731270	9870	9870	9870	9860	704
570	20240705	091900	93787910	9870	9870	9870	9870	84
571	20240705	091800	92958830	9870	9870	9870	9870	18
572	20240705	091700	92781170	9860	9880	9880	9860	267
573	20240705	091600	90148430	9860	9890	9890	9860	330
574	20240705	091500	86889110	9890	9890	9890	9890	106
575	20240705	091400	85840770	9890	9890	9890	9890	201
576	20240705	091300	83852880	9890	9890	9890	9880	10
577	20240705	091200	83753990	9870	9890	9890	9870	47
578	20240705	091100	83289770	9890	9890	9890	9890	97
579	20240705	091000	82330440	9890	9890	9890	9880	14
580	20240705	090900	82191990	9890	9890	9890	9890	2
581	20240705	090800	82172210	9850	9880	9880	9850	349
582	20240705	090700	78730360	9860	9880	9880	9860	52
583	20240705	090600	78217430	9860	9850	9860	9850	851
584	20240705	090500	69828150	9860	9890	9890	9860	1609
585	20240705	090400	53953850	9890	9910	9910	9890	960
586	20240705	090300	44452520	9920	9910	9920	9910	25
587	20240705	090200	44204720	9910	9930	9930	9910	202
588	20240705	090100	42202780	9930	9900	9930	9900	933
589	20240705	090000	32940650	9900	9880	9900	9880	3305