KissMeData/005680/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	184600	302348220	9240	9240	9240	9240	98
3	20240709	184500	302348220	9240	9240	9240	9240	0
4	20240709	184400	302348220	9240	9240	9240	9240	0
5	20240709	184300	302348220	9240	9240	9240	9240	0
6	20240709	184200	302348220	9240	9240	9240	9240	0
7	20240709	184100	302348220	9240	9240	9240	9240	0
8	20240709	184000	302348220	9240	9240	9240	9240	0
9	20240709	183900	302348220	9240	9240	9240	9240	0
10	20240709	183800	302348220	9240	9240	9240	9240	0
11	20240709	183700	302348220	9240	9240	9240	9240	0
12	20240709	183600	302348220	9240	9240	9240	9240	0
13	20240709	183500	302348220	9240	9240	9240	9240	0
14	20240709	183400	302348220	9240	9240	9240	9240	0
15	20240709	183300	302348220	9240	9240	9240	9240	0
16	20240709	183200	302348220	9240	9240	9240	9240	0
17	20240709	183100	302348220	9240	9240	9240	9240	0
18	20240709	183000	302348220	9240	9240	9240	9240	0
19	20240709	182900	302348220	9240	9240	9240	9240	0
20	20240709	182800	302348220	9240	9240	9240	9240	0
21	20240709	182700	302348220	9240	9240	9240	9240	0
22	20240709	182600	302348220	9240	9240	9240	9240	0
23	20240709	182500	302348220	9240	9240	9240	9240	0
24	20240709	182400	302348220	9240	9240	9240	9240	0
25	20240709	182300	302348220	9240	9240	9240	9240	0
26	20240709	182200	302348220	9240	9240	9240	9240	0
27	20240709	182100	302348220	9240	9240	9240	9240	0
28	20240709	182000	302348220	9240	9240	9240	9240	0
29	20240709	181900	302348220	9240	9240	9240	9240	0
30	20240709	181800	302348220	9240	9240	9240	9240	0
31	20240709	181700	302348220	9240	9240	9240	9240	0
32	20240709	181600	302348220	9240	9240	9240	9240	98
33	20240709	181500	302348220	9240	9240	9240	9240	0
34	20240709	181400	302348220	9240	9240	9240	9240	0
35	20240709	181300	302348220	9240	9240	9240	9240	0
36	20240709	181200	302348220	9240	9240	9240	9240	0
37	20240709	181100	302348220	9240	9240	9240	9240	0
38	20240709	181000	302348220	9240	9240	9240	9240	0
39	20240709	180900	302348220	9240	9240	9240	9240	0
40	20240709	180800	302348220	9240	9240	9240	9240	0
41	20240709	180700	302348220	9240	9240	9240	9240	0
42	20240709	180600	302348220	9240	9240	9240	9240	0
43	20240709	180500	302348220	9240	9240	9240	9240	0
44	20240709	180400	302348220	9240	9240	9240	9240	0
45	20240709	180300	302348220	9240	9240	9240	9240	0
46	20240709	180200	302348220	9240	9240	9240	9240	0
47	20240709	180100	302348220	9240	9240	9240	9240	0
48	20240709	180000	302348220	9240	9240	9240	9240	0
49	20240709	175900	302348220	9240	9240	9240	9240	0
50	20240709	175800	302348220	9240	9240	9240	9240	0
51	20240709	175700	302348220	9240	9240	9240	9240	0
52	20240709	175600	302348220	9240	9240	9240	9240	0
53	20240709	175500	302348220	9240	9240	9240	9240	0
54	20240709	175400	302348220	9240	9240	9240	9240	0
55	20240709	175300	302348220	9240	9240	9240	9240	0
56	20240709	175200	302348220	9240	9240	9240	9240	0
57	20240709	175100	302348220	9240	9240	9240	9240	0
58	20240709	175000	302348220	9240	9240	9240	9240	0
59	20240709	174900	302348220	9240	9240	9240	9240	0
60	20240709	174800	302348220	9240	9240	9240	9240	0
61	20240709	174700	302348220	9240	9240	9240	9240	0
62	20240709	174600	302348220	9240	9240	9240	9240	98
63	20240709	174500	302348220	9240	9240	9240	9240	0
64	20240709	174400	302348220	9240	9240	9240	9240	0
65	20240709	174300	302348220	9240	9240	9240	9240	0
66	20240709	174200	302348220	9240	9240	9240	9240	0
67	20240709	174100	302348220	9240	9240	9240	9240	0
68	20240709	174000	302348220	9240	9240	9240	9240	0
69	20240709	173900	302348220	9240	9240	9240	9240	0
70	20240709	173800	302348220	9240	9240	9240	9240	0
71	20240709	173700	302348220	9240	9240	9240	9240	0
72	20240709	173600	302348220	9240	9240	9240	9240	0
73	20240709	173500	302348220	9240	9240	9240	9240	0
74	20240709	173400	302348220	9240	9240	9240	9240	0
75	20240709	173300	302348220	9240	9240	9240	9240	0
76	20240709	173200	302348220	9240	9240	9240	9240	0
77	20240709	173100	302348220	9240	9240	9240	9240	0
78	20240709	173000	302348220	9240	9240	9240	9240	0
79	20240709	172900	302348220	9240	9240	9240	9240	0
80	20240709	172800	302348220	9240	9240	9240	9240	0
81	20240709	172700	302348220	9240	9240	9240	9240	0
82	20240709	172600	302348220	9240	9240	9240	9240	0
83	20240709	172500	302348220	9240	9240	9240	9240	0
84	20240709	172400	302348220	9240	9240	9240	9240	0
85	20240709	172300	302348220	9240	9240	9240	9240	0
86	20240709	172200	302348220	9240	9240	9240	9240	0
87	20240709	172100	302348220	9240	9240	9240	9240	0
88	20240709	172000	302348220	9240	9240	9240	9240	0
89	20240709	171900	302348220	9240	9240	9240	9240	0
90	20240709	171800	302348220	9240	9240	9240	9240	0
91	20240709	171700	302348220	9240	9240	9240	9240	0
92	20240709	171600	302348220	9240	9240	9240	9240	98
93	20240709	171500	302348220	9240	9240	9240	9240	0
94	20240709	171400	302348220	9240	9240	9240	9240	0
95	20240709	171300	302348220	9240	9240	9240	9240	0
96	20240709	171200	302348220	9240	9240	9240	9240	0
97	20240709	171100	302348220	9240	9240	9240	9240	0
98	20240709	171000	302348220	9240	9240	9240	9240	0
99	20240709	170900	302348220	9240	9240	9240	9240	0
100	20240709	170800	302348220	9240	9240	9240	9240	0
101	20240709	170700	302348220	9240	9240	9240	9240	0
102	20240709	170600	302348220	9240	9240	9240	9240	0
103	20240709	170500	302348220	9240	9240	9240	9240	0
104	20240709	170400	302348220	9240	9240	9240	9240	0
105	20240709	170300	302348220	9240	9240	9240	9240	0
106	20240709	170200	302348220	9240	9240	9240	9240	0
107	20240709	170100	302348220	9240	9240	9240	9240	0
108	20240709	170000	302348220	9240	9240	9240	9240	0
109	20240709	165900	302348220	9240	9240	9240	9240	0
110	20240709	165800	302348220	9240	9240	9240	9240	0
111	20240709	165700	302348220	9240	9240	9240	9240	0
112	20240709	165600	302348220	9240	9240	9240	9240	0
113	20240709	165500	302348220	9240	9240	9240	9240	0
114	20240709	165400	302348220	9240	9240	9240	9240	0
115	20240709	165300	302348220	9240	9240	9240	9240	0
116	20240709	165200	302348220	9240	9240	9240	9240	0
117	20240709	165100	302348220	9240	9240	9240	9240	0
118	20240709	165000	302348220	9240	9240	9240	9240	0
119	20240709	164900	302348220	9240	9240	9240	9240	0
120	20240709	164800	302348220	9240	9240	9240	9240	0
121	20240709	164700	302348220	9240	9240	9240	9240	0
122	20240709	164600	302348220	9240	9240	9240	9240	98
123	20240709	164500	302348220	9240	9240	9240	9240	0
124	20240709	164400	302348220	9240	9240	9240	9240	0
125	20240709	164300	302348220	9240	9240	9240	9240	0
126	20240709	164200	302348220	9240	9240	9240	9240	0
127	20240709	164100	302348220	9240	9240	9240	9240	0
128	20240709	164000	302348220	9240	9240	9240	9240	0
129	20240709	163900	302348220	9240	9240	9240	9240	0
130	20240709	163800	302348220	9240	9240	9240	9240	0
131	20240709	163700	302348220	9240	9240	9240	9240	0
132	20240709	163600	302348220	9240	9240	9240	9240	0
133	20240709	163500	302348220	9240	9240	9240	9240	0
134	20240709	163400	302348220	9240	9240	9240	9240	0
135	20240709	163300	302348220	9240	9240	9240	9240	0
136	20240709	163200	302348220	9240	9240	9240	9240	0
137	20240709	163100	302348220	9240	9240	9240	9240	0
138	20240709	163000	302348220	9240	9240	9240	9240	0
139	20240709	162900	302348220	9240	9240	9240	9240	0
140	20240709	162800	302348220	9240	9240	9240	9240	0
141	20240709	162700	302348220	9240	9240	9240	9240	0
142	20240709	162600	302348220	9240	9240	9240	9240	0
143	20240709	162500	302348220	9240	9240	9240	9240	0
144	20240709	162400	302348220	9240	9240	9240	9240	0
145	20240709	162300	302348220	9240	9240	9240	9240	0
146	20240709	162200	302348220	9240	9240	9240	9240	0
147	20240709	162100	302348220	9240	9240	9240	9240	0
148	20240709	162000	302348220	9240	9240	9240	9240	0
149	20240709	161900	302348220	9240	9240	9240	9240	0
150	20240709	161800	302348220	9240	9240	9240	9240	0
151	20240709	161700	302348220	9240	9240	9240	9240	0
152	20240709	161600	302348220	9240	9240	9240	9240	98
153	20240709	161500	302348220	9240	9240	9240	9240	0
154	20240709	161400	302348220	9240	9240	9240	9240	0
155	20240709	161300	302348220	9240	9240	9240	9240	0
156	20240709	161200	302348220	9240	9240	9240	9240	0
157	20240709	161100	302348220	9240	9240	9240	9240	0
158	20240709	161000	302348220	9240	9240	9240	9240	0
159	20240709	160900	302348220	9240	9240	9240	9240	0
160	20240709	160800	302348220	9240	9240	9240	9240	0
161	20240709	160700	302348220	9240	9240	9240	9240	0
162	20240709	160600	302348220	9240	9240	9240	9240	0
163	20240709	160500	302348220	9240	9240	9240	9240	0
164	20240709	160400	302348220	9240	9240	9240	9240	0
165	20240709	160300	302348220	9240	9240	9240	9240	0
166	20240709	160200	302348220	9240	9240	9240	9240	0
167	20240709	160100	302348220	9240	9240	9240	9240	0
168	20240709	160000	302348220	9240	9240	9240	9240	0
169	20240709	155900	302348220	9240	9240	9240	9240	0
170	20240709	155800	302348220	9240	9240	9240	9240	0
171	20240709	155700	302348220	9240	9240	9240	9240	0
172	20240709	155600	302348220	9240	9240	9240	9240	0
173	20240709	155500	302348220	9240	9240	9240	9240	0
174	20240709	155400	302348220	9240	9240	9240	9240	0
175	20240709	155300	302348220	9240	9240	9240	9240	0
176	20240709	155200	302348220	9240	9240	9240	9240	0
177	20240709	155100	302348220	9240	9240	9240	9240	0
178	20240709	155000	302348220	9240	9240	9240	9240	0
179	20240709	154900	302348220	9240	9240	9240	9240	0
180	20240709	154800	302348220	9240	9240	9240	9240	0
181	20240709	154700	302348220	9240	9240	9240	9240	0
182	20240709	154600	302348220	9240	9240	9240	9240	98
183	20240709	154500	302348220	9240	9240	9240	9240	0
184	20240709	154400	302348220	9240	9240	9240	9240	0
185	20240709	154300	302348220	9240	9240	9240	9240	0
186	20240709	154200	302348220	9240	9240	9240	9240	0
187	20240709	154100	302348220	9240	9240	9240	9240	0
188	20240709	154000	302348220	9240	9240	9240	9240	0
189	20240709	153900	302348220	9240	9240	9240	9240	0
190	20240709	153800	302348220	9240	9240	9240	9240	0
191	20240709	153700	302348220	9240	9240	9240	9240	0
192	20240709	153600	302348220	9240	9240	9240	9240	0
193	20240709	153500	302348220	9240	9240	9240	9240	0
194	20240709	153400	302348220	9240	9240	9240	9240	0
195	20240709	153300	302348220	9240	9240	9240	9240	0
196	20240709	153200	302348220	9240	9240	9240	9240	0
197	20240709	153100	302348220	9240	9240	9240	9240	0
198	20240709	153000	302348220	9240	9240	9240	9240	98
199	20240709	152900	301442700	9210	9210	9210	9210	0
200	20240709	152800	301442700	9210	9210	9210	9210	0
201	20240709	152700	301442700	9210	9210	9210	9210	0
202	20240709	152600	301442700	9210	9210	9210	9210	0
203	20240709	152500	301442700	9210	9210	9210	9210	0
204	20240709	152400	301442700	9210	9210	9210	9210	0
205	20240709	152300	301442700	9210	9210	9210	9210	0
206	20240709	152200	301442700	9210	9210	9210	9210	0
207	20240709	152100	301442700	9210	9210	9210	9210	0
208	20240709	152000	301442700	9210	9210	9210	9210	0
209	20240709	151900	301442700	9210	9210	9210	9210	0
210	20240709	151800	301442700	9210	9210	9210	9210	0
211	20240709	151700	301442700	9210	9210	9210	9210	0
212	20240709	151600	301442700	9210	9220	9220	9210	21
213	20240709	151500	301249230	9230	9230	9230	9230	0
214	20240709	151400	301249230	9230	9230	9230	9230	0
215	20240709	151300	301249230	9230	9230	9230	9230	0
216	20240709	151200	301249230	9230	9230	9230	9230	0
217	20240709	151100	301249230	9230	9230	9230	9230	0
218	20240709	151000	301249230	9230	9230	9230	9230	1
219	20240709	150900	301240000	9230	9230	9230	9230	0
220	20240709	150800	301240000	9230	9230	9230	9230	0
221	20240709	150700	301240000	9230	9230	9230	9230	0
222	20240709	150600	301240000	9230	9230	9230	9230	0
223	20240709	150500	301240000	9230	9230	9230	9230	5
224	20240709	150400	301193850	9230	9230	9230	9230	0
225	20240709	150300	301193850	9230	9230	9230	9230	12
226	20240709	150200	301083090	9230	9230	9230	9230	8
227	20240709	150100	301009250	9230	9220	9230	9210	662
228	20240709	150000	294905980	9230	9230	9230	9230	0
229	20240709	145900	294905980	9230	9230	9230	9230	1
230	20240709	145800	294896750	9240	9240	9240	9240	0
231	20240709	145700	294896750	9240	9240	9240	9240	0
232	20240709	145600	294896750	9240	9240	9240	9240	0
233	20240709	145500	294896750	9240	9240	9240	9240	0
234	20240709	145400	294896750	9240	9240	9240	9240	0
235	20240709	145300	294896750	9240	9240	9240	9240	0
236	20240709	145200	294896750	9240	9240	9240	9240	10
237	20240709	145100	294804350	9240	9240	9240	9240	0
238	20240709	145000	294804350	9240	9240	9240	9240	0
239	20240709	144900	294804350	9240	9240	9240	9240	0
240	20240709	144800	294804350	9240	9240	9240	9240	0
241	20240709	144700	294804350	9240	9240	9240	9240	54
242	20240709	144600	294305390	9230	9230	9230	9230	0
243	20240709	144500	294305390	9230	9230	9230	9230	0
244	20240709	144400	294305390	9230	9230	9230	9230	0
245	20240709	144300	294305390	9230	9230	9230	9230	0
246	20240709	144200	294305390	9230	9230	9230	9230	0
247	20240709	144100	294305390	9230	9230	9230	9230	100
248	20240709	144000	293382390	9230	9230	9230	9230	12
249	20240709	143900	293271630	9230	9230	9230	9230	0
250	20240709	143800	293271630	9230	9230	9230	9230	108
251	20240709	143700	292274790	9220	9220	9220	9220	0
252	20240709	143600	292274790	9220	9220	9220	9220	380
253	20240709	143500	288771190	9210	9220	9220	9210	1604
254	20240709	143400	273996350	9210	9210	9210	9210	178
255	20240709	143300	272356970	9220	9210	9220	9210	15
256	20240709	143200	272218690	9220	9220	9220	9220	72
257	20240709	143100	271554850	9230	9230	9230	9230	0
258	20240709	143000	271554850	9230	9220	9230	9220	2
259	20240709	142900	271536400	9230	9230	9230	9230	0
260	20240709	142800	271536400	9230	9230	9230	9230	83
261	20240709	142700	270770310	9240	9240	9240	9240	0
262	20240709	142600	270770310	9240	9240	9240	9240	0
263	20240709	142500	270770310	9240	9240	9240	9240	0
264	20240709	142400	270770310	9240	9240	9240	9240	1
265	20240709	142300	270761070	9230	9230	9230	9230	0
266	20240709	142200	270761070	9230	9230	9230	9230	0
267	20240709	142100	270761070	9230	9230	9230	9230	0
268	20240709	142000	270761070	9230	9230	9230	9230	0
269	20240709	141900	270761070	9230	9230	9230	9230	0
270	20240709	141800	270761070	9230	9230	9230	9230	0
271	20240709	141700	270761070	9230	9230	9230	9230	0
272	20240709	141600	270761070	9230	9230	9230	9230	0
273	20240709	141500	270761070	9230	9230	9230	9230	0
274	20240709	141400	270761070	9230	9230	9230	9230	331
275	20240709	141300	267705940	9230	9230	9230	9230	0
276	20240709	141200	267705940	9230	9230	9230	9230	13
277	20240709	141100	267585950	9230	9220	9230	9220	874
278	20240709	141000	259527130	9230	9230	9230	9230	89
279	20240709	140900	258705660	9240	9240	9240	9240	0
280	20240709	140800	258705660	9240	9240	9240	9240	0
281	20240709	140700	258705660	9240	9240	9240	9240	101
282	20240709	140600	257772420	9240	9240	9240	9240	0
283	20240709	140500	257772420	9240	9240	9240	9240	0
284	20240709	140400	257772420	9240	9240	9240	9240	0
285	20240709	140300	257772420	9240	9240	9240	9240	1
286	20240709	140200	257763180	9240	9240	9240	9240	9
287	20240709	140100	257680020	9240	9240	9240	9240	0
288	20240709	140000	257680020	9240	9240	9240	9240	0
289	20240709	135900	257680020	9240	9240	9240	9240	0
290	20240709	135800	257680020	9240	9240	9240	9240	1
291	20240709	135700	257670780	9240	9240	9240	9240	0
292	20240709	135600	257670780	9240	9240	9240	9240	13
293	20240709	135500	257550660	9220	9220	9220	9220	10
294	20240709	135400	257458460	9220	9220	9220	9220	0
295	20240709	135300	257458460	9220	9220	9220	9220	2
296	20240709	135200	257440020	9250	9250	9250	9250	10
297	20240709	135100	257347520	9250	9240	9250	9240	100
298	20240709	135000	256423000	9240	9230	9240	9230	748
299	20240709	134900	249515730	9230	9230	9230	9230	0
300	20240709	134800	249515730	9230	9230	9230	9230	0
301	20240709	134700	249515730	9230	9230	9230	9230	0
302	20240709	134600	249515730	9230	9230	9230	9230	0
303	20240709	134500	249515730	9230	9230	9230	9230	0
304	20240709	134400	249515730	9230	9230	9230	9230	0
305	20240709	134300	249515730	9230	9230	9230	9230	0
306	20240709	134200	249515730	9230	9230	9230	9230	4
307	20240709	134100	249478810	9230	9230	9230	9230	0
308	20240709	134000	249478810	9230	9230	9230	9230	54
309	20240709	133900	248980390	9230	9230	9230	9230	0
310	20240709	133800	248980390	9230	9230	9230	9230	0
311	20240709	133700	248980390	9230	9230	9230	9230	0
312	20240709	133600	248980390	9230	9230	9230	9230	0
313	20240709	133500	248980390	9230	9230	9230	9230	1
314	20240709	133400	248971160	9230	9220	9230	9210	84
315	20240709	133300	248196430	9230	9230	9230	9230	0
316	20240709	133200	248196430	9230	9230	9230	9230	0
317	20240709	133100	248196430	9230	9230	9230	9230	0
318	20240709	133000	248196430	9230	9230	9230	9230	0
319	20240709	132900	248196430	9230	9230	9230	9230	0
320	20240709	132800	248196430	9230	9230	9230	9230	0
321	20240709	132700	248196430	9230	9230	9230	9230	0
322	20240709	132600	248196430	9230	9230	9230	9230	0
323	20240709	132500	248196430	9230	9230	9230	9230	0
324	20240709	132400	248196430	9230	9230	9230	9230	0
325	20240709	132300	248196430	9230	9230	9230	9230	0
326	20240709	132200	248196430	9230	9230	9230	9230	0
327	20240709	132100	248196430	9230	9230	9230	9230	1
328	20240709	132000	248187200	9230	9230	9230	9230	0
329	20240709	131900	248187200	9230	9230	9230	9230	0
330	20240709	131800	248187200	9230	9230	9230	9230	54
331	20240709	131700	247688780	9230	9220	9230	9220	140
332	20240709	131600	246397440	9230	9230	9230	9230	15
333	20240709	131500	246258990	9240	9240	9240	9240	0
334	20240709	131400	246258990	9240	9240	9240	9240	3
335	20240709	131300	246231270	9230	9230	9230	9230	0
336	20240709	131200	246231270	9230	9230	9230	9230	0
337	20240709	131100	246231270	9230	9230	9230	9230	85
338	20240709	131000	245446720	9220	9230	9230	9220	45
339	20240709	130900	245031510	9220	9220	9220	9220	41
340	20240709	130800	244653490	9230	9230	9230	9230	10
341	20240709	130700	244561190	9220	9220	9220	9220	0
342	20240709	130600	244561190	9220	9220	9220	9220	53
343	20240709	130500	244072530	9230	9230	9230	9230	0
344	20240709	130400	244072530	9230	9230	9230	9230	61
345	20240709	130300	243509500	9240	9240	9240	9240	54
346	20240709	130200	243010540	9240	9240	9240	9240	7
347	20240709	130100	242945860	9240	9230	9240	9230	29
348	20240709	130000	242678000	9240	9240	9240	9240	0
349	20240709	125900	242678000	9240	9240	9240	9240	1
350	20240709	125800	242668760	9240	9240	9240	9240	0
351	20240709	125700	242668760	9240	9240	9240	9240	0
352	20240709	125600	242668760	9240	9240	9240	9240	0
353	20240709	125500	242668760	9240	9240	9240	9240	0
354	20240709	125400	242668760	9240	9240	9240	9240	0
355	20240709	125300	242668760	9240	9240	9240	9240	0
356	20240709	125200	242668760	9240	9240	9240	9240	0
357	20240709	125100	242668760	9240	9240	9240	9240	0
358	20240709	125000	242668760	9240	9230	9240	9230	241
359	20240709	124900	240443120	9230	9230	9230	9230	1
360	20240709	124800	240433890	9230	9230	9230	9230	51
361	20240709	124700	239963160	9230	9230	9230	9230	0
362	20240709	124600	239963160	9230	9230	9230	9230	0
363	20240709	124500	239963160	9230	9230	9230	9230	0
364	20240709	124400	239963160	9230	9230	9230	9230	5
365	20240709	124300	239917010	9230	9230	9230	9230	18
366	20240709	124200	239750870	9220	9220	9220	9220	1
367	20240709	124100	239741650	9220	9220	9220	9220	66
368	20240709	124000	239133130	9220	9220	9220	9220	0
369	20240709	123900	239133130	9220	9220	9220	9220	0
370	20240709	123800	239133130	9220	9220	9220	9220	54
371	20240709	123700	238635250	9210	9210	9210	9210	0
372	20240709	123600	238635250	9210	9210	9210	9210	0
373	20240709	123500	238635250	9210	9210	9210	9210	0
374	20240709	123400	238635250	9210	9190	9210	9190	2
375	20240709	123300	238616850	9180	9180	9180	9180	0
376	20240709	123200	238616850	9180	9180	9180	9180	0
377	20240709	123100	238616850	9180	9180	9180	9180	0
378	20240709	123000	238616850	9180	9180	9180	9180	0
379	20240709	122900	238616850	9180	9180	9180	9180	0
380	20240709	122800	238616850	9180	9180	9180	9180	0
381	20240709	122700	238616850	9180	9180	9180	9180	0
382	20240709	122600	238616850	9180	9180	9180	9180	0
383	20240709	122500	238616850	9180	9180	9180	9180	0
384	20240709	122400	238616850	9180	9180	9180	9180	0
385	20240709	122300	238616850	9180	9180	9180	9180	0
386	20240709	122200	238616850	9180	9180	9180	9180	0
387	20240709	122100	238616850	9180	9180	9180	9180	0
388	20240709	122000	238616850	9180	9180	9180	9180	0
389	20240709	121900	238616850	9180	9180	9180	9180	0
390	20240709	121800	238616850	9180	9180	9180	9180	0
391	20240709	121700	238616850	9180	9210	9210	9180	505
392	20240709	121600	233979000	9210	9210	9210	9210	37
393	20240709	121500	233638230	9210	9210	9210	9210	38
394	20240709	121400	233288250	9210	9210	9210	9210	37
395	20240709	121300	232947480	9210	9210	9210	9210	37
396	20240709	121200	232606710	9210	9210	9210	9210	0
397	20240709	121100	232606710	9210	9210	9210	9210	38
398	20240709	121000	232256730	9210	9200	9210	9200	52
399	20240709	120900	231777950	9200	9200	9200	9200	39
400	20240709	120800	231419150	9200	9200	9200	9200	0
401	20240709	120700	231419150	9200	9220	9220	9200	2568
402	20240709	120600	207772380	9230	9230	9230	9230	0
403	20240709	120500	207772380	9230	9230	9230	9230	0
404	20240709	120400	207772380	9230	9230	9230	9230	0
405	20240709	120300	207772380	9230	9230	9230	9230	0
406	20240709	120200	207772380	9230	9230	9230	9230	2
407	20240709	120100	207753920	9240	9240	9240	9240	0
408	20240709	120000	207753920	9240	9240	9240	9240	0
409	20240709	115900	207753920	9240	9240	9240	9240	0
410	20240709	115800	207753920	9240	9240	9240	9240	0
411	20240709	115700	207753920	9240	9240	9240	9240	0
412	20240709	115600	207753920	9240	9240	9240	9240	0
413	20240709	115500	207753920	9240	9240	9240	9240	0
414	20240709	115400	207753920	9240	9240	9240	9240	0
415	20240709	115300	207753920	9240	9240	9240	9240	0
416	20240709	115200	207753920	9240	9240	9240	9240	0
417	20240709	115100	207753920	9240	9240	9240	9240	0
418	20240709	115000	207753920	9240	9240	9240	9240	0
419	20240709	114900	207753920	9240	9240	9240	9240	0
420	20240709	114800	207753920	9240	9240	9240	9240	0
421	20240709	114700	207753920	9240	9240	9240	9240	0
422	20240709	114600	207753920	9240	9230	9240	9230	10
423	20240709	114500	207661580	9240	9230	9240	9230	10
424	20240709	114400	207569190	9240	9240	9240	9240	127
425	20240709	114300	206395710	9250	9240	9260	9240	313
426	20240709	114200	203503550	9260	9240	9260	9240	20
427	20240709	114100	203318370	9260	9260	9260	9260	0
428	20240709	114000	203318370	9260	9260	9260	9260	0
429	20240709	113900	203318370	9260	9250	9260	9250	50
430	20240709	113800	202855380	9230	9230	9230	9230	0
431	20240709	113700	202855380	9230	9230	9230	9230	0
432	20240709	113600	202855380	9230	9220	9260	9220	1111
433	20240709	113500	192579690	9220	9220	9220	9220	0
434	20240709	113400	192579690	9220	9220	9220	9220	100
435	20240709	113300	191657690	9220	9220	9220	9220	0
436	20240709	113200	191657690	9220	9220	9220	9220	31
437	20240709	113100	191371870	9220	9220	9220	9220	0
438	20240709	113000	191371870	9220	9220	9220	9220	55
439	20240709	112900	190864770	9220	9220	9220	9220	0
440	20240709	112800	190864770	9220	9230	9230	9220	40
441	20240709	112700	190495770	9230	9230	9230	9230	0
442	20240709	112600	190495770	9230	9230	9230	9230	100
443	20240709	112500	189572770	9220	9220	9220	9220	200
444	20240709	112400	187728770	9230	9230	9230	9230	0
445	20240709	112300	187728770	9230	9230	9230	9230	0
446	20240709	112200	187728770	9230	9230	9230	9230	0
447	20240709	112100	187728770	9230	9220	9230	9220	883
448	20240709	112000	179587200	9210	9210	9210	9210	0
449	20240709	111900	179587200	9210	9210	9210	9210	0
450	20240709	111800	179587200	9210	9210	9210	9210	0
451	20240709	111700	179587200	9210	9210	9210	9210	0
452	20240709	111600	179587200	9210	9210	9210	9210	0
453	20240709	111500	179587200	9210	9210	9210	9210	0
454	20240709	111400	179587200	9210	9210	9210	9210	0
455	20240709	111300	179587200	9210	9210	9210	9210	29
456	20240709	111200	179320110	9200	9200	9200	9200	0
457	20240709	111100	179320110	9200	9200	9200	9200	0
458	20240709	111000	179320110	9200	9200	9200	9200	54
459	20240709	110900	178823310	9210	9190	9210	9190	649
460	20240709	110800	172849610	9190	9190	9190	9190	34
461	20240709	110700	172537150	9190	9190	9190	9190	293
462	20240709	110600	169844480	9190	9190	9190	9190	48
463	20240709	110500	169403360	9190	9190	9190	9190	166
464	20240709	110400	167877820	9220	9220	9220	9220	9
465	20240709	110300	167794840	9190	9190	9190	9190	0
466	20240709	110200	167794840	9190	9190	9190	9190	0
467	20240709	110100	167794840	9190	9210	9220	9190	765
468	20240709	110000	160756240	9210	9210	9210	9210	152
469	20240709	105900	159356320	9210	9210	9210	9210	0
470	20240709	105800	159356320	9210	9210	9210	9210	0
471	20240709	105700	159356320	9210	9200	9210	9200	586
472	20240709	105600	153964570	9190	9190	9190	9190	0
473	20240709	105500	153964570	9190	9190	9190	9190	0
474	20240709	105400	153964570	9190	9190	9190	9190	11
475	20240709	105300	153863480	9190	9190	9190	9190	280
476	20240709	105200	151290280	9190	9190	9190	9190	34
477	20240709	105100	150977820	9180	9190	9190	9180	49
478	20240709	105000	150527520	9190	9190	9190	9190	48
479	20240709	104900	150086400	9190	9190	9190	9190	44
480	20240709	104800	149682040	9190	9190	9190	9190	15
481	20240709	104700	149544190	9190	9190	9190	9190	664
482	20240709	104600	143442030	9190	9180	9190	9180	78
483	20240709	104500	142725410	9180	9170	9180	9170	549
484	20240709	104400	137689380	9170	9170	9170	9170	136
485	20240709	104300	136442260	9170	9170	9170	9170	48
486	20240709	104200	136002100	9170	9160	9170	9160	35
487	20240709	104100	135681160	9170	9170	9170	9170	48
488	20240709	104000	135241000	9170	9180	9180	9170	106
489	20240709	103900	134268500	9180	9180	9180	9180	34
490	20240709	103800	133956380	9180	9180	9180	9180	48
491	20240709	103700	133515740	9180	9180	9180	9180	48
492	20240709	103600	133075100	9180	9180	9180	9180	34
493	20240709	103500	132762980	9180	9180	9180	9180	82
494	20240709	103400	132010220	9180	9180	9180	9180	0
495	20240709	103300	132010220	9180	9180	9180	9180	108
496	20240709	103200	131018780	9180	9180	9180	9180	15
497	20240709	103100	130881080	9170	9170	9170	9170	102
498	20240709	103000	129945740	9170	9170	9170	9170	48
499	20240709	102900	129505580	9170	9170	9170	9170	34
500	20240709	102800	129193800	9170	9180	9180	9170	83
501	20240709	102700	128432020	9180	9180	9180	9180	49
502	20240709	102600	127982200	9180	9180	9180	9180	33
503	20240709	102500	127679260	9180	9170	9180	9170	188
504	20240709	102400	125954930	9170	9170	9170	9170	15
505	20240709	102300	125817380	9170	9180	9180	9170	199
506	20240709	102200	123992210	9180	9180	9180	9180	48
507	20240709	102100	123551570	9180	9180	9180	9180	1
508	20240709	102000	123542390	9180	9180	9180	9180	53
509	20240709	101900	123055850	9180	9180	9180	9180	49
510	20240709	101800	122606030	9180	9180	9180	9180	34
511	20240709	101700	122293910	9180	9180	9180	9180	48
512	20240709	101600	121853270	9180	9180	9180	9180	53
513	20240709	101500	121366730	9180	9180	9180	9180	67
514	20240709	101400	120751670	9180	9180	9180	9180	48
515	20240709	101300	120311030	9180	9180	9180	9180	0
516	20240709	101200	120311030	9180	9170	9180	9170	141
517	20240709	101100	119017910	9170	9170	9170	9170	48
518	20240709	101000	118577750	9160	9170	9170	9160	84
519	20240709	100900	117808000	9170	9170	9170	9170	48
520	20240709	100800	117367840	9170	9170	9170	9170	33
521	20240709	100700	117065230	9170	9170	9170	9170	672
522	20240709	100600	110902990	9170	9160	9170	9160	99
523	20240709	100500	109995660	9170	9170	9170	9170	33
524	20240709	100400	109693050	9170	9170	9170	9170	82
525	20240709	100300	108941110	9180	9180	9180	9180	49
526	20240709	100200	108491290	9170	9170	9170	9170	101
527	20240709	100100	107565120	9170	9170	9170	9170	48
528	20240709	100000	107124960	9170	9170	9170	9170	42
529	20240709	095900	106739820	9170	9190	9190	9170	83
530	20240709	095800	105977880	9170	9160	9170	9160	1021
531	20240709	095700	96618970	9160	9160	9160	9160	34
532	20240709	095600	96307530	9150	9160	9160	9150	63
533	20240709	095500	95730460	9160	9160	9160	9160	15
534	20240709	095400	95593060	9160	9160	9160	9160	20
535	20240709	095300	95409860	9160	9160	9160	9160	0
536	20240709	095200	95409860	9160	9160	9160	9160	0
537	20240709	095100	95409860	9160	9160	9160	9160	0
538	20240709	095000	95409860	9160	9160	9160	9160	0
539	20240709	094900	95409860	9160	9160	9160	9160	0
540	20240709	094800	95409860	9160	9160	9160	9160	0
541	20240709	094700	95409860	9160	9160	9160	9160	25
542	20240709	094600	95180860	9150	9140	9150	9140	461
543	20240709	094500	90964080	9140	9140	9140	9140	0
544	20240709	094400	90964080	9140	9140	9140	9140	15
545	20240709	094300	90826980	9150	9150	9150	9150	100
546	20240709	094200	89911980	9150	9150	9150	9150	0
547	20240709	094100	89911980	9150	9150	9150	9150	0
548	20240709	094000	89911980	9150	9150	9150	9150	50
549	20240709	093900	89454480	9150	9170	9170	9140	1624
550	20240709	093800	74587130	9180	9180	9180	9180	0
551	20240709	093700	74587130	9180	9180	9180	9180	4
552	20240709	093600	74550410	9170	9170	9170	9170	2
553	20240709	093500	74532070	9180	9180	9180	9180	17
554	20240709	093400	74376010	9190	9190	9190	9190	20
555	20240709	093300	74192210	9180	9190	9190	9180	51
556	20240709	093200	73724020	9180	9170	9180	9170	202
557	20240709	093100	71871670	9170	9180	9180	9170	198
558	20240709	093000	70054140	9170	9170	9170	9170	50
559	20240709	092900	69595640	9170	9170	9170	9170	0
560	20240709	092800	69595640	9170	9170	9170	9170	29
561	20240709	092700	69329710	9170	9170	9170	9170	166
562	20240709	092600	67807490	9160	9160	9160	9160	0
563	20240709	092500	67807490	9160	9160	9160	9160	0
564	20240709	092400	67807490	9160	9160	9160	9160	0
565	20240709	092300	67807490	9160	9160	9160	9160	0
566	20240709	092200	67807490	9160	9160	9160	9160	90
567	20240709	092100	66983090	9150	9150	9150	9150	482
568	20240709	092000	62572790	9150	9120	9150	9100	1403
569	20240709	091900	49791730	9140	9140	9140	9140	0
570	20240709	091800	49791730	9140	9140	9140	9140	220
571	20240709	091700	47780930	9150	9150	9150	9150	0
572	20240709	091600	47780930	9150	9150	9150	9150	0
573	20240709	091500	47780930	9150	9150	9150	9150	0
574	20240709	091400	47780930	9150	9150	9150	9150	27
575	20240709	091300	47533880	9120	9110	9120	9110	1276
576	20240709	091200	35907360	9120	9120	9120	9120	0
577	20240709	091100	35907360	9120	9120	9120	9120	40
578	20240709	091000	35542560	9120	9170	9170	9120	2368
579	20240709	090900	13874640	9170	9170	9170	9170	13
580	20240709	090800	13755430	9170	9170	9170	9170	0
581	20240709	090700	13755430	9170	9170	9170	9150	164
582	20240709	090600	12253540	9150	9130	9150	9130	366
583	20240709	090500	8907120	9120	9120	9120	9120	9
584	20240709	090400	8825040	9120	9120	9120	9120	3
585	20240709	090300	8797680	9120	9130	9130	9120	920
586	20240709	090200	398200	9050	9050	9050	9050	0
587	20240709	090100	398200	9050	9050	9050	9050	36
588	20240709	090000	72400	9050	9050	9050	9050	8