KissMeData/009680/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	185500	156971130	8680	8680	8680	8680	528
3	20240705	185400	156971130	8680	8680	8680	8680	0
4	20240705	185300	156971130	8680	8680	8680	8680	0
5	20240705	185200	156971130	8680	8680	8680	8680	0
6	20240705	185100	156971130	8680	8680	8680	8680	0
7	20240705	185000	156971130	8680	8680	8680	8680	0
8	20240705	184900	156971130	8680	8680	8680	8680	0
9	20240705	184800	156971130	8680	8680	8680	8680	0
10	20240705	184700	156971130	8680	8680	8680	8680	0
11	20240705	184600	156971130	8680	8680	8680	8680	0
12	20240705	184500	156971130	8680	8680	8680	8680	0
13	20240705	184400	156971130	8680	8680	8680	8680	0
14	20240705	184300	156971130	8680	8680	8680	8680	0
15	20240705	184200	156971130	8680	8680	8680	8680	0
16	20240705	184100	156971130	8680	8680	8680	8680	0
17	20240705	184000	156971130	8680	8680	8680	8680	0
18	20240705	183900	156971130	8680	8680	8680	8680	0
19	20240705	183800	156971130	8680	8680	8680	8680	0
20	20240705	183700	156971130	8680	8680	8680	8680	0
21	20240705	183600	156971130	8680	8680	8680	8680	0
22	20240705	183500	156971130	8680	8680	8680	8680	0
23	20240705	183400	156971130	8680	8680	8680	8680	0
24	20240705	183300	156971130	8680	8680	8680	8680	0
25	20240705	183200	156971130	8680	8680	8680	8680	0
26	20240705	183100	156971130	8680	8680	8680	8680	0
27	20240705	183000	156971130	8680	8680	8680	8680	0
28	20240705	182900	156971130	8680	8680	8680	8680	0
29	20240705	182800	156971130	8680	8680	8680	8680	0
30	20240705	182700	156971130	8680	8680	8680	8680	0
31	20240705	182600	156971130	8680	8680	8680	8680	0
32	20240705	182500	156971130	8680	8680	8680	8680	528
33	20240705	182400	156971130	8680	8680	8680	8680	0
34	20240705	182300	156971130	8680	8680	8680	8680	0
35	20240705	182200	156971130	8680	8680	8680	8680	0
36	20240705	182100	156971130	8680	8680	8680	8680	0
37	20240705	182000	156971130	8680	8680	8680	8680	0
38	20240705	181900	156971130	8680	8680	8680	8680	0
39	20240705	181800	156971130	8680	8680	8680	8680	0
40	20240705	181700	156971130	8680	8680	8680	8680	0
41	20240705	181600	156971130	8680	8680	8680	8680	0
42	20240705	181500	156971130	8680	8680	8680	8680	0
43	20240705	181400	156971130	8680	8680	8680	8680	0
44	20240705	181300	156971130	8680	8680	8680	8680	0
45	20240705	181200	156971130	8680	8680	8680	8680	0
46	20240705	181100	156971130	8680	8680	8680	8680	0
47	20240705	181000	156971130	8680	8680	8680	8680	0
48	20240705	180900	156971130	8680	8680	8680	8680	0
49	20240705	180800	156971130	8680	8680	8680	8680	0
50	20240705	180700	156971130	8680	8680	8680	8680	0
51	20240705	180600	156971130	8680	8680	8680	8680	0
52	20240705	180500	156971130	8680	8680	8680	8680	0
53	20240705	180400	156971130	8680	8680	8680	8680	0
54	20240705	180300	156971130	8680	8680	8680	8680	0
55	20240705	180200	156971130	8680	8680	8680	8680	0
56	20240705	180100	156971130	8680	8680	8680	8680	0
57	20240705	180000	156971130	8680	8680	8680	8680	0
58	20240705	175900	156971130	8680	8680	8680	8680	0
59	20240705	175800	156971130	8680	8680	8680	8680	0
60	20240705	175700	156971130	8680	8680	8680	8680	0
61	20240705	175600	156971130	8680	8680	8680	8680	0
62	20240705	175500	156971130	8680	8680	8680	8680	528
63	20240705	175400	156971130	8680	8680	8680	8680	0
64	20240705	175300	156971130	8680	8680	8680	8680	0
65	20240705	175200	156971130	8680	8680	8680	8680	0
66	20240705	175100	156971130	8680	8680	8680	8680	0
67	20240705	175000	156971130	8680	8680	8680	8680	0
68	20240705	174900	156971130	8680	8680	8680	8680	0
69	20240705	174800	156971130	8680	8680	8680	8680	0
70	20240705	174700	156971130	8680	8680	8680	8680	0
71	20240705	174600	156971130	8680	8680	8680	8680	0
72	20240705	174500	156971130	8680	8680	8680	8680	0
73	20240705	174400	156971130	8680	8680	8680	8680	0
74	20240705	174300	156971130	8680	8680	8680	8680	0
75	20240705	174200	156971130	8680	8680	8680	8680	0
76	20240705	174100	156971130	8680	8680	8680	8680	0
77	20240705	174000	156971130	8680	8680	8680	8680	0
78	20240705	173900	156971130	8680	8680	8680	8680	0
79	20240705	173800	156971130	8680	8680	8680	8680	0
80	20240705	173700	156971130	8680	8680	8680	8680	0
81	20240705	173600	156971130	8680	8680	8680	8680	0
82	20240705	173500	156971130	8680	8680	8680	8680	0
83	20240705	173400	156971130	8680	8680	8680	8680	0
84	20240705	173300	156971130	8680	8680	8680	8680	0
85	20240705	173200	156971130	8680	8680	8680	8680	0
86	20240705	173100	156971130	8680	8680	8680	8680	0
87	20240705	173000	156971130	8680	8680	8680	8680	0
88	20240705	172900	156971130	8680	8680	8680	8680	0
89	20240705	172800	156971130	8680	8680	8680	8680	0
90	20240705	172700	156971130	8680	8680	8680	8680	0
91	20240705	172600	156971130	8680	8680	8680	8680	0
92	20240705	172500	156971130	8680	8680	8680	8680	528
93	20240705	172400	156971130	8680	8680	8680	8680	0
94	20240705	172300	156971130	8680	8680	8680	8680	0
95	20240705	172200	156971130	8680	8680	8680	8680	0
96	20240705	172100	156971130	8680	8680	8680	8680	0
97	20240705	172000	156971130	8680	8680	8680	8680	0
98	20240705	171900	156971130	8680	8680	8680	8680	0
99	20240705	171800	156971130	8680	8680	8680	8680	0
100	20240705	171700	156971130	8680	8680	8680	8680	0
101	20240705	171600	156971130	8680	8680	8680	8680	0
102	20240705	171500	156971130	8680	8680	8680	8680	0
103	20240705	171400	156971130	8680	8680	8680	8680	0
104	20240705	171300	156971130	8680	8680	8680	8680	0
105	20240705	171200	156971130	8680	8680	8680	8680	0
106	20240705	171100	156971130	8680	8680	8680	8680	0
107	20240705	171000	156971130	8680	8680	8680	8680	0
108	20240705	170900	156971130	8680	8680	8680	8680	0
109	20240705	170800	156971130	8680	8680	8680	8680	0
110	20240705	170700	156971130	8680	8680	8680	8680	0
111	20240705	170600	156971130	8680	8680	8680	8680	0
112	20240705	170500	156971130	8680	8680	8680	8680	0
113	20240705	170400	156971130	8680	8680	8680	8680	0
114	20240705	170300	156971130	8680	8680	8680	8680	0
115	20240705	170200	156971130	8680	8680	8680	8680	0
116	20240705	170100	156971130	8680	8680	8680	8680	0
117	20240705	170000	156971130	8680	8680	8680	8680	0
118	20240705	165900	156971130	8680	8680	8680	8680	0
119	20240705	165800	156971130	8680	8680	8680	8680	0
120	20240705	165700	156971130	8680	8680	8680	8680	0
121	20240705	165600	156971130	8680	8680	8680	8680	0
122	20240705	165500	156971130	8680	8680	8680	8680	528
123	20240705	165400	156971130	8680	8680	8680	8680	0
124	20240705	165300	156971130	8680	8680	8680	8680	0
125	20240705	165200	156971130	8680	8680	8680	8680	0
126	20240705	165100	156971130	8680	8680	8680	8680	0
127	20240705	165000	156971130	8680	8680	8680	8680	0
128	20240705	164900	156971130	8680	8680	8680	8680	0
129	20240705	164800	156971130	8680	8680	8680	8680	0
130	20240705	164700	156971130	8680	8680	8680	8680	0
131	20240705	164600	156971130	8680	8680	8680	8680	0
132	20240705	164500	156971130	8680	8680	8680	8680	0
133	20240705	164400	156971130	8680	8680	8680	8680	0
134	20240705	164300	156971130	8680	8680	8680	8680	0
135	20240705	164200	156971130	8680	8680	8680	8680	0
136	20240705	164100	156971130	8680	8680	8680	8680	0
137	20240705	164000	156971130	8680	8680	8680	8680	0
138	20240705	163900	156971130	8680	8680	8680	8680	0
139	20240705	163800	156971130	8680	8680	8680	8680	0
140	20240705	163700	156971130	8680	8680	8680	8680	0
141	20240705	163600	156971130	8680	8680	8680	8680	0
142	20240705	163500	156971130	8680	8680	8680	8680	0
143	20240705	163400	156971130	8680	8680	8680	8680	0
144	20240705	163300	156971130	8680	8680	8680	8680	0
145	20240705	163200	156971130	8680	8680	8680	8680	0
146	20240705	163100	156971130	8680	8680	8680	8680	0
147	20240705	163000	156971130	8680	8680	8680	8680	0
148	20240705	162900	156971130	8680	8680	8680	8680	0
149	20240705	162800	156971130	8680	8680	8680	8680	0
150	20240705	162700	156971130	8680	8680	8680	8680	0
151	20240705	162600	156971130	8680	8680	8680	8680	0
152	20240705	162500	156971130	8680	8680	8680	8680	528
153	20240705	162400	156971130	8680	8680	8680	8680	0
154	20240705	162300	156971130	8680	8680	8680	8680	0
155	20240705	162200	156971130	8680	8680	8680	8680	0
156	20240705	162100	156971130	8680	8680	8680	8680	0
157	20240705	162000	156971130	8680	8680	8680	8680	0
158	20240705	161900	156971130	8680	8680	8680	8680	0
159	20240705	161800	156971130	8680	8680	8680	8680	0
160	20240705	161700	156971130	8680	8680	8680	8680	0
161	20240705	161600	156971130	8680	8680	8680	8680	0
162	20240705	161500	156971130	8680	8680	8680	8680	0
163	20240705	161400	156971130	8680	8680	8680	8680	0
164	20240705	161300	156971130	8680	8680	8680	8680	0
165	20240705	161200	156971130	8680	8680	8680	8680	0
166	20240705	161100	156971130	8680	8680	8680	8680	0
167	20240705	161000	156971130	8680	8680	8680	8680	0
168	20240705	160900	156971130	8680	8680	8680	8680	0
169	20240705	160800	156971130	8680	8680	8680	8680	0
170	20240705	160700	156971130	8680	8680	8680	8680	0
171	20240705	160600	156971130	8680	8680	8680	8680	0
172	20240705	160500	156971130	8680	8680	8680	8680	0
173	20240705	160400	156971130	8680	8680	8680	8680	0
174	20240705	160300	156971130	8680	8680	8680	8680	0
175	20240705	160200	156971130	8680	8680	8680	8680	0
176	20240705	160100	156971130	8680	8680	8680	8680	0
177	20240705	160000	156971130	8680	8680	8680	8680	0
178	20240705	155900	156971130	8680	8680	8680	8680	0
179	20240705	155800	156971130	8680	8680	8680	8680	0
180	20240705	155700	156971130	8680	8680	8680	8680	0
181	20240705	155600	156971130	8680	8680	8680	8680	0
182	20240705	155500	156971130	8680	8680	8680	8680	528
183	20240705	155400	156971130	8680	8680	8680	8680	0
184	20240705	155300	156971130	8680	8680	8680	8680	0
185	20240705	155200	156971130	8680	8680	8680	8680	0
186	20240705	155100	156971130	8680	8680	8680	8680	0
187	20240705	155000	156971130	8680	8680	8680	8680	0
188	20240705	154900	156971130	8680	8680	8680	8680	0
189	20240705	154800	156971130	8680	8680	8680	8680	0
190	20240705	154700	156971130	8680	8680	8680	8680	0
191	20240705	154600	156971130	8680	8680	8680	8680	0
192	20240705	154500	156971130	8680	8680	8680	8680	0
193	20240705	154400	156971130	8680	8680	8680	8680	0
194	20240705	154300	156971130	8680	8680	8680	8680	0
195	20240705	154200	156971130	8680	8680	8680	8680	0
196	20240705	154100	156971130	8680	8680	8680	8680	0
197	20240705	154000	156971130	8680	8680	8680	8680	0
198	20240705	153900	156971130	8680	8680	8680	8680	0
199	20240705	153800	156971130	8680	8680	8680	8680	0
200	20240705	153700	156971130	8680	8680	8680	8680	0
201	20240705	153600	156971130	8680	8680	8680	8680	0
202	20240705	153500	156971130	8680	8680	8680	8680	0
203	20240705	153400	156971130	8680	8680	8680	8680	0
204	20240705	153300	156971130	8680	8680	8680	8680	0
205	20240705	153200	156971130	8680	8680	8680	8680	0
206	20240705	153100	156971130	8680	8680	8680	8680	0
207	20240705	153000	156971130	8680	8680	8680	8680	528
208	20240705	152900	152388090	8650	8650	8650	8650	0
209	20240705	152800	152388090	8650	8650	8650	8650	0
210	20240705	152700	152388090	8650	8650	8650	8650	0
211	20240705	152600	152388090	8650	8650	8650	8650	0
212	20240705	152500	152388090	8650	8650	8650	8650	0
213	20240705	152400	152388090	8650	8650	8650	8650	0
214	20240705	152300	152388090	8650	8650	8650	8650	0
215	20240705	152200	152388090	8650	8650	8650	8650	0
216	20240705	152100	152388090	8650	8650	8650	8650	0
217	20240705	152000	152388090	8650	8650	8650	8650	0
218	20240705	151900	152388090	8650	8650	8650	8650	2
219	20240705	151800	152370790	8650	8650	8650	8650	0
220	20240705	151700	152370790	8650	8650	8650	8650	0
221	20240705	151600	152370790	8650	8650	8650	8650	0
222	20240705	151500	152370790	8650	8650	8650	8650	0
223	20240705	151400	152370790	8650	8650	8650	8650	0
224	20240705	151300	152370790	8650	8650	8650	8650	0
225	20240705	151200	152370790	8650	8650	8650	8650	0
226	20240705	151100	152370790	8650	8650	8650	8650	0
227	20240705	151000	152370790	8650	8650	8650	8650	0
228	20240705	150900	152370790	8650	8650	8650	8650	100
229	20240705	150800	151505790	8650	8650	8650	8650	129
230	20240705	150700	150389940	8660	8660	8660	8660	5
231	20240705	150600	150346640	8680	8680	8680	8680	0
232	20240705	150500	150346640	8680	8680	8680	8680	0
233	20240705	150400	150346640	8680	8680	8680	8680	0
234	20240705	150300	150346640	8680	8680	8680	8680	0
235	20240705	150200	150346640	8680	8680	8680	8680	0
236	20240705	150100	150346640	8680	8680	8680	8680	0
237	20240705	150000	150346640	8680	8680	8680	8680	10
238	20240705	145900	150259840	8680	8680	8680	8680	9
239	20240705	145800	150181720	8680	8680	8680	8680	0
240	20240705	145700	150181720	8680	8680	8680	8680	4
241	20240705	145600	150147000	8680	8680	8680	8680	0
242	20240705	145500	150147000	8680	8680	8680	8680	4
243	20240705	145400	150112280	8680	8680	8680	8680	0
244	20240705	145300	150112280	8680	8680	8680	8680	5
245	20240705	145200	150068880	8680	8680	8680	8680	0
246	20240705	145100	150068880	8680	8680	8680	8680	4
247	20240705	145000	150034160	8680	8680	8680	8680	0
248	20240705	144900	150034160	8680	8680	8680	8680	580
249	20240705	144800	144999760	8680	8680	8680	8680	105
250	20240705	144700	144088360	8680	8680	8680	8680	4
251	20240705	144600	144053640	8680	8660	8680	8660	5
252	20240705	144500	144010260	8680	8680	8690	8680	716
253	20240705	144400	137795330	8680	8680	8680	8680	0
254	20240705	144300	137795330	8680	8680	8680	8680	4
255	20240705	144200	137760610	8670	8670	8670	8670	0
256	20240705	144100	137760610	8670	8670	8670	8670	1504
257	20240705	144000	124720930	8680	8680	8680	8680	0
258	20240705	143900	124720930	8680	8680	8680	8680	4
259	20240705	143800	124686210	8690	8690	8690	8690	0
260	20240705	143700	124686210	8690	8670	8690	8670	2005
261	20240705	143600	107302760	8670	8670	8670	8670	0
262	20240705	143500	107302760	8670	8670	8670	8670	4
263	20240705	143400	107268080	8670	8670	8670	8670	0
264	20240705	143300	107268080	8670	8670	8670	8670	4
265	20240705	143200	107233400	8670	8670	8670	8670	0
266	20240705	143100	107233400	8670	8670	8670	8670	4
267	20240705	143000	107198720	8650	8640	8650	8640	1000
268	20240705	142900	98549060	8640	8640	8640	8640	5
269	20240705	142800	98505860	8640	8640	8640	8640	0
270	20240705	142700	98505860	8640	8640	8640	8640	4
271	20240705	142600	98471300	8640	8640	8640	8640	0
272	20240705	142500	98471300	8640	8640	8640	8640	4
273	20240705	142400	98436740	8640	8640	8640	8640	0
274	20240705	142300	98436740	8640	8640	8640	8640	5
275	20240705	142200	98393540	8640	8640	8640	8640	0
276	20240705	142100	98393540	8640	8640	8640	8640	4
277	20240705	142000	98358980	8640	8640	8640	8640	0
278	20240705	141900	98358980	8640	8640	8640	8640	4
279	20240705	141800	98324420	8640	8640	8640	8640	0
280	20240705	141700	98324420	8640	8640	8640	8640	4
281	20240705	141600	98289860	8640	8640	8640	8640	0
282	20240705	141500	98289860	8640	8640	8640	8640	5
283	20240705	141400	98246660	8640	8640	8640	8640	0
284	20240705	141300	98246660	8640	8640	8640	8640	4
285	20240705	141200	98212100	8640	8640	8640	8640	0
286	20240705	141100	98212100	8640	8640	8640	8640	4
287	20240705	141000	98177540	8640	8640	8640	8640	0
288	20240705	140900	98177540	8640	8640	8640	8640	4
289	20240705	140800	98142980	8640	8640	8640	8640	0
290	20240705	140700	98142980	8640	8630	8640	8630	79
291	20240705	140600	97461190	8630	8630	8630	8630	0
292	20240705	140500	97461190	8630	8630	8630	8630	16
293	20240705	140400	97323110	8630	8630	8630	8630	0
294	20240705	140300	97323110	8630	8630	8630	8630	0
295	20240705	140200	97323110	8630	8630	8630	8630	4
296	20240705	140100	97288590	8630	8630	8630	8630	0
297	20240705	140000	97288590	8630	8630	8630	8630	14
298	20240705	135900	97167770	8630	8630	8630	8630	0
299	20240705	135800	97167770	8630	8630	8630	8630	5
300	20240705	135700	97124620	8630	8630	8630	8630	0
301	20240705	135600	97124620	8630	8620	8630	8620	11
302	20240705	135500	97029760	8620	8620	8620	8620	1
303	20240705	135400	97021140	8620	8630	8630	8610	406
304	20240705	135300	93522930	8630	8630	8630	8630	0
305	20240705	135200	93522930	8630	8630	8630	8630	5
306	20240705	135100	93479780	8630	8630	8630	8630	0
307	20240705	135000	93479780	8630	8630	8630	8630	4
308	20240705	134900	93445260	8620	8620	8620	8620	137
309	20240705	134800	92264320	8630	8630	8630	8630	4
310	20240705	134700	92229800	8630	8630	8630	8630	0
311	20240705	134600	92229800	8630	8630	8630	8630	4
312	20240705	134500	92195280	8630	8630	8630	8630	0
313	20240705	134400	92195280	8630	8630	8630	8630	5
314	20240705	134300	92152130	8630	8630	8630	8630	10
315	20240705	134200	92065830	8630	8630	8630	8630	30
316	20240705	134100	91806930	8640	8640	8640	8640	0
317	20240705	134000	91806930	8640	8640	8640	8640	4
318	20240705	133900	91772370	8640	8640	8640	8640	0
319	20240705	133800	91772370	8640	8640	8640	8640	4
320	20240705	133700	91737810	8640	8640	8640	8640	0
321	20240705	133600	91737810	8640	8640	8640	8640	5
322	20240705	133500	91694610	8640	8640	8640	8640	0
323	20240705	133400	91694610	8640	8640	8640	8640	4
324	20240705	133300	91660050	8640	8640	8640	8640	0
325	20240705	133200	91660050	8640	8640	8640	8640	4
326	20240705	133100	91625490	8640	8640	8640	8640	4
327	20240705	133000	91590930	8640	8640	8640	8640	4
328	20240705	132900	91556370	8640	8640	8640	8640	0
329	20240705	132800	91556370	8640	8640	8640	8640	5
330	20240705	132700	91513170	8640	8640	8640	8640	0
331	20240705	132600	91513170	8640	8640	8640	8640	4
332	20240705	132500	91478610	8640	8640	8640	8640	0
333	20240705	132400	91478610	8640	8640	8640	8640	4
334	20240705	132300	91444050	8630	8630	8630	8630	0
335	20240705	132200	91444050	8630	8640	8640	8630	6
336	20240705	132100	91392220	8640	8640	8640	8640	0
337	20240705	132000	91392220	8640	8640	8640	8640	4
338	20240705	131900	91357660	8640	8640	8640	8640	0
339	20240705	131800	91357660	8640	8630	8640	8630	3
340	20240705	131700	91331760	8620	8620	8620	8620	130
341	20240705	131600	90211160	8620	8640	8640	8620	375
342	20240705	131500	86978110	8640	8640	8640	8640	0
343	20240705	131400	86978110	8640	8640	8640	8640	5
344	20240705	131300	86934910	8640	8640	8640	8640	0
345	20240705	131200	86934910	8640	8640	8640	8640	4
346	20240705	131100	86900350	8640	8640	8640	8640	0
347	20240705	131000	86900350	8640	8640	8640	8640	4
348	20240705	130900	86865790	8640	8640	8640	8640	0
349	20240705	130800	86865790	8640	8640	8640	8640	4
350	20240705	130700	86831230	8640	8640	8640	8640	0
351	20240705	130600	86831230	8640	8640	8640	8640	5
352	20240705	130500	86788030	8630	8630	8630	8630	180
353	20240705	130400	85234630	8630	8630	8630	8630	4
354	20240705	130300	85200110	8630	8630	8630	8630	0
355	20240705	130200	85200110	8630	8630	8630	8630	4
356	20240705	130100	85165590	8630	8630	8630	8630	0
357	20240705	130000	85165590	8630	8630	8630	8630	24
358	20240705	125900	84958470	8630	8630	8630	8630	0
359	20240705	125800	84958470	8630	8630	8630	8630	0
360	20240705	125700	84958470	8630	8630	8630	8630	2
361	20240705	125600	84941210	8620	8620	8620	8620	0
362	20240705	125500	84941210	8620	8620	8620	8620	0
363	20240705	125400	84941210	8620	8620	8620	8620	0
364	20240705	125300	84941210	8620	8620	8620	8620	0
365	20240705	125200	84941210	8620	8620	8620	8620	0
366	20240705	125100	84941210	8620	8620	8620	8620	0
367	20240705	125000	84941210	8620	8620	8620	8620	30
368	20240705	124900	84682610	8630	8630	8630	8630	0
369	20240705	124800	84682610	8630	8630	8630	8630	0
370	20240705	124700	84682610	8630	8630	8630	8630	0
371	20240705	124600	84682610	8630	8630	8630	8630	10
372	20240705	124500	84596310	8630	8630	8630	8630	69
373	20240705	124400	84000840	8620	8620	8620	8620	0
374	20240705	124300	84000840	8620	8620	8620	8620	0
375	20240705	124200	84000840	8620	8620	8620	8620	0
376	20240705	124100	84000840	8620	8620	8620	8620	0
377	20240705	124000	84000840	8620	8620	8620	8620	0
378	20240705	123900	84000840	8620	8620	8620	8620	0
379	20240705	123800	84000840	8620	8620	8620	8620	0
380	20240705	123700	84000840	8620	8620	8620	8620	0
381	20240705	123600	84000840	8620	8620	8620	8620	0
382	20240705	123500	84000840	8620	8620	8620	8620	501
383	20240705	123400	79682220	8620	8620	8620	8620	0
384	20240705	123300	79682220	8620	8620	8620	8620	237
385	20240705	123200	77639280	8620	8620	8620	8620	0
386	20240705	123100	77639280	8620	8620	8620	8620	92
387	20240705	123000	76846240	8630	8630	8630	8630	61
388	20240705	122900	76319810	8640	8640	8640	8640	1
389	20240705	122800	76311170	8630	8630	8630	8630	0
390	20240705	122700	76311170	8630	8630	8630	8630	0
391	20240705	122600	76311170	8630	8630	8630	8630	725
392	20240705	122500	70054420	8630	8630	8630	8630	56
393	20240705	122400	69571140	8630	8630	8630	8630	0
394	20240705	122300	69571140	8630	8630	8630	8630	0
395	20240705	122200	69571140	8630	8630	8630	8630	0
396	20240705	122100	69571140	8630	8630	8630	8630	500
397	20240705	122000	65256140	8640	8640	8640	8640	0
398	20240705	121900	65256140	8640	8640	8640	8640	2
399	20240705	121800	65238860	8640	8640	8640	8640	0
400	20240705	121700	65238860	8640	8640	8640	8640	0
401	20240705	121600	65238860	8640	8640	8640	8640	337
402	20240705	121500	62327180	8630	8630	8630	8630	0
403	20240705	121400	62327180	8630	8630	8630	8630	0
404	20240705	121300	62327180	8630	8630	8630	8630	0
405	20240705	121200	62327180	8630	8630	8630	8630	0
406	20240705	121100	62327180	8630	8630	8630	8630	0
407	20240705	121000	62327180	8630	8630	8630	8630	0
408	20240705	120900	62327180	8630	8630	8630	8630	0
409	20240705	120800	62327180	8630	8630	8630	8630	0
410	20240705	120700	62327180	8630	8630	8630	8630	0
411	20240705	120600	62327180	8630	8630	8630	8630	0
412	20240705	120500	62327180	8630	8630	8630	8630	0
413	20240705	120400	62327180	8630	8630	8630	8630	350
414	20240705	120300	59306680	8630	8630	8630	8630	6
415	20240705	120200	59254900	8630	8630	8630	8630	0
416	20240705	120100	59254900	8630	8630	8630	8630	174
417	20240705	120000	57753280	8650	8650	8650	8650	3
418	20240705	115900	57727330	8650	8650	8650	8650	6
419	20240705	115800	57675430	8630	8630	8630	8630	400
420	20240705	115700	54223430	8640	8640	8650	8630	504
421	20240705	115600	49869630	8650	8650	8650	8650	8
422	20240705	115500	49800430	8650	8650	8650	8650	4
423	20240705	115400	49765830	8650	8650	8650	8650	103
424	20240705	115300	48874880	8650	8650	8650	8650	0
425	20240705	115200	48874880	8650	8650	8650	8650	4
426	20240705	115100	48840280	8650	8650	8650	8650	3
427	20240705	115000	48814330	8650	8650	8650	8650	3
428	20240705	114900	48788380	8650	8650	8650	8650	4
429	20240705	114800	48753780	8650	8650	8650	8650	2
430	20240705	114700	48736480	8650	8650	8650	8650	2
431	20240705	114600	48719180	8650	8640	8650	8640	8
432	20240705	114500	48650030	8650	8650	8650	8650	4
433	20240705	114400	48615430	8650	8650	8650	8650	2
434	20240705	114300	48598130	8650	8650	8650	8640	22
435	20240705	114200	48408030	8650	8650	8650	8650	5
436	20240705	114100	48364780	8650	8650	8650	8650	0
437	20240705	114000	48364780	8650	8650	8650	8650	5
438	20240705	113900	48321530	8650	8650	8650	8650	5
439	20240705	113800	48278280	8650	8650	8650	8650	1
440	20240705	113700	48269630	8650	8650	8650	8650	5
441	20240705	113600	48226380	8650	8650	8650	8650	2
442	20240705	113500	48209080	8650	8650	8650	8650	5
443	20240705	113400	48165830	8650	8650	8650	8650	3
444	20240705	113300	48139880	8650	8650	8650	8650	7
445	20240705	113200	48079330	8650	8650	8650	8650	2
446	20240705	113100	48062030	8650	8650	8650	8650	3
447	20240705	113000	48036080	8650	8650	8650	8650	4
448	20240705	112900	48001480	8650	8650	8650	8650	1
449	20240705	112800	47992830	8650	8650	8650	8650	4
450	20240705	112700	47958230	8650	8650	8650	8650	2
451	20240705	112600	47940930	8650	8650	8650	8650	2
452	20240705	112500	47923630	8650	8650	8650	8640	155
453	20240705	112400	46584380	8650	8650	8650	8650	1
454	20240705	112300	46575730	8650	8650	8650	8650	3
455	20240705	112200	46549780	8650	8650	8650	8650	5
456	20240705	112100	46506530	8650	8650	8650	8650	1
457	20240705	112000	46497880	8650	8650	8650	8650	5
458	20240705	111900	46454630	8650	8650	8650	8650	12
459	20240705	111800	46350830	8650	8650	8650	8650	4
460	20240705	111700	46316230	8650	8650	8650	8650	2
461	20240705	111600	46298930	8650	8650	8650	8650	2
462	20240705	111500	46281630	8650	8650	8650	8650	4
463	20240705	111400	46247030	8650	8650	8650	8650	2
464	20240705	111300	46229730	8650	8650	8650	8650	5
465	20240705	111200	46186480	8650	8650	8650	8650	2
466	20240705	111100	46169180	8650	8650	8650	8650	3
467	20240705	111000	46143230	8650	8650	8650	8650	3
468	20240705	110900	46117280	8650	8650	8650	8650	1
469	20240705	110800	46108630	8650	8650	8650	8650	5
470	20240705	110700	46065380	8650	8650	8650	8650	52
471	20240705	110600	45615580	8650	8650	8650	8650	13
472	20240705	110500	45503130	8650	8650	8650	8650	3
473	20240705	110400	45477180	8650	8650	8650	8650	3
474	20240705	110300	45451230	8650	8650	8650	8650	4
475	20240705	110200	45416630	8650	8650	8650	8650	2
476	20240705	110100	45399330	8650	8650	8650	8650	19
477	20240705	110000	45234980	8650	8650	8650	8650	3
478	20240705	105900	45209030	8650	8650	8650	8650	1
479	20240705	105800	45200380	8650	8650	8650	8650	5
480	20240705	105700	45157130	8650	8650	8650	8650	12
481	20240705	105600	45053330	8650	8650	8650	8650	4
482	20240705	105500	45018730	8650	8650	8650	8650	2
483	20240705	105400	45001430	8650	8650	8650	8650	3
484	20240705	105300	44975480	8650	8650	8650	8650	4
485	20240705	105200	44940880	8650	8650	8650	8650	1
486	20240705	105100	44932230	8650	8650	8650	8650	61
487	20240705	105000	44404580	8650	8650	8650	8650	2
488	20240705	104900	44387280	8650	8650	8650	8650	1
489	20240705	104800	44378630	8650	8650	8650	8650	5
490	20240705	104700	44335380	8650	8650	8650	8650	1
491	20240705	104600	44326730	8650	8650	8650	8650	4
492	20240705	104500	44292130	8650	8650	8650	8640	203
493	20240705	104400	42538180	8650	8650	8650	8650	9
494	20240705	104300	42460330	8650	8650	8650	8650	2
495	20240705	104200	42443030	8650	8650	8650	8650	2
496	20240705	104100	42425730	8650	8650	8650	8650	4
497	20240705	104000	42391130	8650	8640	8650	8640	21
498	20240705	103900	42209680	8650	8650	8650	8650	5
499	20240705	103800	42166430	8650	8650	8650	8650	3
500	20240705	103700	42140480	8650	8650	8650	8650	1
501	20240705	103600	42131830	8650	8650	8650	8650	6
502	20240705	103500	42079930	8650	8650	8650	8650	1
503	20240705	103400	42071280	8650	8650	8650	8650	5
504	20240705	103300	42028030	8650	8650	8650	8650	14
505	20240705	103200	41906930	8650	8650	8650	8650	2
506	20240705	103100	41889630	8640	8650	8650	8640	18
507	20240705	103000	41734070	8650	8650	8650	8650	2
508	20240705	102900	41716770	8640	8650	8650	8640	44
509	20240705	102800	41336570	8640	8650	8650	8640	301
510	20240705	102700	38735920	8650	8650	8650	8650	3
511	20240705	102600	38709970	8650	8650	8650	8650	4
512	20240705	102500	38675370	8650	8650	8650	8650	2
513	20240705	102400	38658070	8650	8650	8650	8650	5
514	20240705	102300	38614820	8650	8650	8650	8650	0
515	20240705	102200	38614820	8650	8650	8650	8650	4
516	20240705	102100	38580220	8650	8650	8650	8640	6
517	20240705	102000	38528350	8650	8650	8650	8650	1
518	20240705	101900	38519700	8650	8650	8650	8640	74
519	20240705	101800	37880290	8650	8650	8650	8650	5
520	20240705	101700	37837040	8650	8650	8650	8650	4
521	20240705	101600	37802440	8650	8650	8650	8650	2
522	20240705	101500	37785140	8640	8650	8650	8640	102
523	20240705	101400	36903840	8650	8640	8650	8640	14
524	20240705	101300	36782840	8650	8650	8650	8650	2
525	20240705	101200	36765540	8650	8650	8650	8650	11
526	20240705	101100	36670390	8650	8650	8650	8650	0
527	20240705	101000	36670390	8650	8650	8650	8650	2
528	20240705	100900	36653090	8650	8650	8650	8650	6
529	20240705	100800	36601190	8650	8650	8650	8650	125
530	20240705	100700	35519940	8650	8650	8650	8650	5
531	20240705	100600	35476690	8650	8650	8650	8650	2
532	20240705	100500	35459390	8650	8650	8650	8650	5
533	20240705	100400	35416140	8650	8640	8650	8640	33
534	20240705	100300	35130930	8650	8650	8650	8650	2
535	20240705	100200	35113630	8650	8650	8650	8650	6
536	20240705	100100	35061730	8650	8650	8650	8650	2
537	20240705	100000	35044430	8650	8650	8650	8650	9
538	20240705	095900	34966580	8650	8650	8650	8650	0
539	20240705	095800	34966580	8650	8650	8650	8650	0
540	20240705	095700	34966580	8650	8650	8650	8650	0
541	20240705	095600	34966580	8650	8650	8650	8650	1
542	20240705	095500	34957930	8650	8650	8650	8650	0
543	20240705	095400	34957930	8650	8650	8650	8650	0
544	20240705	095300	34957930	8650	8650	8650	8650	2
545	20240705	095200	34940630	8650	8650	8650	8650	0
546	20240705	095100	34940630	8650	8650	8650	8650	0
547	20240705	095000	34940630	8650	8650	8650	8650	0
548	20240705	094900	34940630	8650	8650	8650	8650	0
549	20240705	094800	34940630	8650	8650	8650	8650	0
550	20240705	094700	34940630	8650	8650	8650	8650	1
551	20240705	094600	34931980	8650	8650	8650	8650	1
552	20240705	094500	34923330	8640	8650	8650	8640	17
553	20240705	094400	34776430	8660	8660	8660	8660	0
554	20240705	094300	34776430	8660	8660	8660	8660	5
555	20240705	094200	34733130	8660	8660	8660	8660	0
556	20240705	094100	34733130	8660	8660	8660	8660	0
557	20240705	094000	34733130	8660	8660	8660	8660	0
558	20240705	093900	34733130	8660	8660	8660	8660	62
559	20240705	093800	34196210	8660	8660	8660	8660	5
560	20240705	093700	34152910	8650	8650	8650	8650	0
561	20240705	093600	34152910	8650	8650	8650	8650	0
562	20240705	093500	34152910	8650	8650	8650	8650	0
563	20240705	093400	34152910	8650	8660	8660	8650	1087
564	20240705	093300	24740360	8660	8660	8660	8660	11
565	20240705	093200	24645100	8660	8660	8660	8660	0
566	20240705	093100	24645100	8660	8660	8660	8660	0
567	20240705	093000	24645100	8660	8660	8660	8660	0
568	20240705	092900	24645100	8660	8660	8660	8660	1
569	20240705	092800	24636440	8660	8660	8660	8660	0
570	20240705	092700	24636440	8660	8660	8660	8660	155
571	20240705	092600	23294140	8670	8670	8670	8670	0
572	20240705	092500	23294140	8670	8680	8680	8670	479
573	20240705	092400	19141190	8680	8680	8680	8680	30
574	20240705	092300	18880790	8680	8680	8680	8680	0
575	20240705	092200	18880790	8680	8680	8680	8680	0
576	20240705	092100	18880790	8680	8680	8680	8680	0
577	20240705	092000	18880790	8680	8680	8680	8680	0
578	20240705	091900	18880790	8680	8680	8680	8680	0
579	20240705	091800	18880790	8680	8680	8680	8680	0
580	20240705	091700	18880790	8680	8680	8680	8680	92
581	20240705	091600	18082230	8680	8680	8680	8680	0
582	20240705	091500	18082230	8680	8680	8680	8680	0
583	20240705	091400	18082230	8680	8680	8680	8680	0
584	20240705	091300	18082230	8680	8680	8680	8680	0
585	20240705	091200	18082230	8680	8680	8680	8680	0
586	20240705	091100	18082230	8680	8680	8680	8680	0
587	20240705	091000	18082230	8680	8680	8680	8680	0
588	20240705	090900	18082230	8680	8700	8700	8680	1800
589	20240705	090800	2450090	8700	8700	8700	8700	44
590	20240705	090700	2067290	8690	8690	8690	8690	0
591	20240705	090600	2067290	8690	8690	8690	8690	0
592	20240705	090500	2067290	8690	8690	8690	8690	0
593	20240705	090400	2067290	8690	8690	8690	8690	0
594	20240705	090300	2067290	8690	8690	8690	8690	1
595	20240705	090200	2058600	8760	8760	8760	8760	0
596	20240705	090100	2058600	8760	8760	8760	8760	0
597	20240705	090000	2058600	8760	8760	8760	8760	235