KissMeData/090350/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	200600	452774310	9850	9850	9850	9850	1209
3	20240711	200500	452774310	9850	9850	9850	9850	0
4	20240711	200400	452774310	9850	9850	9850	9850	0
5	20240711	200300	452774310	9850	9850	9850	9850	0
6	20240711	200200	452774310	9850	9850	9850	9850	0
7	20240711	200100	452774310	9850	9850	9850	9850	0
8	20240711	200000	452774310	9850	9850	9850	9850	0
9	20240711	195900	452774310	9850	9850	9850	9850	0
10	20240711	195800	452774310	9850	9850	9850	9850	0
11	20240711	195700	452774310	9850	9850	9850	9850	0
12	20240711	195600	452774310	9850	9850	9850	9850	0
13	20240711	195500	452774310	9850	9850	9850	9850	0
14	20240711	195400	452774310	9850	9850	9850	9850	0
15	20240711	195300	452774310	9850	9850	9850	9850	0
16	20240711	195200	452774310	9850	9850	9850	9850	0
17	20240711	195100	452774310	9850	9850	9850	9850	0
18	20240711	195000	452774310	9850	9850	9850	9850	0
19	20240711	194900	452774310	9850	9850	9850	9850	0
20	20240711	194800	452774310	9850	9850	9850	9850	0
21	20240711	194700	452774310	9850	9850	9850	9850	0
22	20240711	194600	452774310	9850	9850	9850	9850	0
23	20240711	194500	452774310	9850	9850	9850	9850	0
24	20240711	194400	452774310	9850	9850	9850	9850	0
25	20240711	194300	452774310	9850	9850	9850	9850	0
26	20240711	194200	452774310	9850	9850	9850	9850	0
27	20240711	194100	452774310	9850	9850	9850	9850	0
28	20240711	194000	452774310	9850	9850	9850	9850	0
29	20240711	193900	452774310	9850	9850	9850	9850	0
30	20240711	193800	452774310	9850	9850	9850	9850	0
31	20240711	193700	452774310	9850	9850	9850	9850	0
32	20240711	193600	452774310	9850	9850	9850	9850	1209
33	20240711	193500	452774310	9850	9850	9850	9850	0
34	20240711	193400	452774310	9850	9850	9850	9850	0
35	20240711	193300	452774310	9850	9850	9850	9850	0
36	20240711	193200	452774310	9850	9850	9850	9850	0
37	20240711	193100	452774310	9850	9850	9850	9850	0
38	20240711	193000	452774310	9850	9850	9850	9850	0
39	20240711	192900	452774310	9850	9850	9850	9850	0
40	20240711	192800	452774310	9850	9850	9850	9850	0
41	20240711	192700	452774310	9850	9850	9850	9850	0
42	20240711	192600	452774310	9850	9850	9850	9850	0
43	20240711	192500	452774310	9850	9850	9850	9850	0
44	20240711	192400	452774310	9850	9850	9850	9850	0
45	20240711	192300	452774310	9850	9850	9850	9850	0
46	20240711	192200	452774310	9850	9850	9850	9850	0
47	20240711	192100	452774310	9850	9850	9850	9850	0
48	20240711	192000	452774310	9850	9850	9850	9850	0
49	20240711	191900	452774310	9850	9850	9850	9850	0
50	20240711	191800	452774310	9850	9850	9850	9850	0
51	20240711	191700	452774310	9850	9850	9850	9850	0
52	20240711	191600	452774310	9850	9850	9850	9850	0
53	20240711	191500	452774310	9850	9850	9850	9850	0
54	20240711	191400	452774310	9850	9850	9850	9850	0
55	20240711	191300	452774310	9850	9850	9850	9850	0
56	20240711	191200	452774310	9850	9850	9850	9850	0
57	20240711	191100	452774310	9850	9850	9850	9850	0
58	20240711	191000	452774310	9850	9850	9850	9850	0
59	20240711	190900	452774310	9850	9850	9850	9850	0
60	20240711	190800	452774310	9850	9850	9850	9850	0
61	20240711	190700	452774310	9850	9850	9850	9850	0
62	20240711	190600	452774310	9850	9850	9850	9850	1209
63	20240711	190500	452774310	9850	9850	9850	9850	0
64	20240711	190400	452774310	9850	9850	9850	9850	0
65	20240711	190300	452774310	9850	9850	9850	9850	0
66	20240711	190200	452774310	9850	9850	9850	9850	0
67	20240711	190100	452774310	9850	9850	9850	9850	0
68	20240711	190000	452774310	9850	9850	9850	9850	0
69	20240711	185900	452774310	9850	9850	9850	9850	0
70	20240711	185800	452774310	9850	9850	9850	9850	0
71	20240711	185700	452774310	9850	9850	9850	9850	0
72	20240711	185600	452774310	9850	9850	9850	9850	0
73	20240711	185500	452774310	9850	9850	9850	9850	0
74	20240711	185400	452774310	9850	9850	9850	9850	0
75	20240711	185300	452774310	9850	9850	9850	9850	0
76	20240711	185200	452774310	9850	9850	9850	9850	0
77	20240711	185100	452774310	9850	9850	9850	9850	0
78	20240711	185000	452774310	9850	9850	9850	9850	0
79	20240711	184900	452774310	9850	9850	9850	9850	0
80	20240711	184800	452774310	9850	9850	9850	9850	0
81	20240711	184700	452774310	9850	9850	9850	9850	0
82	20240711	184600	452774310	9850	9850	9850	9850	0
83	20240711	184500	452774310	9850	9850	9850	9850	0
84	20240711	184400	452774310	9850	9850	9850	9850	0
85	20240711	184300	452774310	9850	9850	9850	9850	0
86	20240711	184200	452774310	9850	9850	9850	9850	0
87	20240711	184100	452774310	9850	9850	9850	9850	0
88	20240711	184000	452774310	9850	9850	9850	9850	0
89	20240711	183900	452774310	9850	9850	9850	9850	0
90	20240711	183800	452774310	9850	9850	9850	9850	0
91	20240711	183700	452774310	9850	9850	9850	9850	0
92	20240711	183600	452774310	9850	9850	9850	9850	1209
93	20240711	183500	452774310	9850	9850	9850	9850	0
94	20240711	183400	452774310	9850	9850	9850	9850	0
95	20240711	183300	452774310	9850	9850	9850	9850	0
96	20240711	183200	452774310	9850	9850	9850	9850	0
97	20240711	183100	452774310	9850	9850	9850	9850	0
98	20240711	183000	452774310	9850	9850	9850	9850	0
99	20240711	182900	452774310	9850	9850	9850	9850	0
100	20240711	182800	452774310	9850	9850	9850	9850	0
101	20240711	182700	452774310	9850	9850	9850	9850	0
102	20240711	182600	452774310	9850	9850	9850	9850	0
103	20240711	182500	452774310	9850	9850	9850	9850	0
104	20240711	182400	452774310	9850	9850	9850	9850	0
105	20240711	182300	452774310	9850	9850	9850	9850	0
106	20240711	182200	452774310	9850	9850	9850	9850	0
107	20240711	182100	452774310	9850	9850	9850	9850	0
108	20240711	182000	452774310	9850	9850	9850	9850	0
109	20240711	181900	452774310	9850	9850	9850	9850	0
110	20240711	181800	452774310	9850	9850	9850	9850	0
111	20240711	181700	452774310	9850	9850	9850	9850	0
112	20240711	181600	452774310	9850	9850	9850	9850	0
113	20240711	181500	452774310	9850	9850	9850	9850	0
114	20240711	181400	452774310	9850	9850	9850	9850	0
115	20240711	181300	452774310	9850	9850	9850	9850	0
116	20240711	181200	452774310	9850	9850	9850	9850	0
117	20240711	181100	452774310	9850	9850	9850	9850	0
118	20240711	181000	452774310	9850	9850	9850	9850	0
119	20240711	180900	452774310	9850	9850	9850	9850	0
120	20240711	180800	452774310	9850	9850	9850	9850	0
121	20240711	180700	452774310	9850	9850	9850	9850	0
122	20240711	180600	452774310	9850	9850	9850	9850	1209
123	20240711	180500	452774310	9850	9850	9850	9850	0
124	20240711	180400	452774310	9850	9850	9850	9850	0
125	20240711	180300	452774310	9850	9850	9850	9850	0
126	20240711	180200	452774310	9850	9850	9850	9850	0
127	20240711	180100	452774310	9850	9850	9850	9850	0
128	20240711	180000	452774310	9850	9850	9850	9850	0
129	20240711	175900	452774310	9850	9850	9850	9850	0
130	20240711	175800	452774310	9850	9850	9850	9850	0
131	20240711	175700	452774310	9850	9850	9850	9850	0
132	20240711	175600	452774310	9850	9850	9850	9850	0
133	20240711	175500	452774310	9850	9850	9850	9850	0
134	20240711	175400	452774310	9850	9850	9850	9850	0
135	20240711	175300	452774310	9850	9850	9850	9850	0
136	20240711	175200	452774310	9850	9850	9850	9850	0
137	20240711	175100	452774310	9850	9850	9850	9850	0
138	20240711	175000	452774310	9850	9850	9850	9850	0
139	20240711	174900	452774310	9850	9850	9850	9850	0
140	20240711	174800	452774310	9850	9850	9850	9850	0
141	20240711	174700	452774310	9850	9850	9850	9850	0
142	20240711	174600	452774310	9850	9850	9850	9850	0
143	20240711	174500	452774310	9850	9850	9850	9850	0
144	20240711	174400	452774310	9850	9850	9850	9850	0
145	20240711	174300	452774310	9850	9850	9850	9850	0
146	20240711	174200	452774310	9850	9850	9850	9850	0
147	20240711	174100	452774310	9850	9850	9850	9850	0
148	20240711	174000	452774310	9850	9850	9850	9850	0
149	20240711	173900	452774310	9850	9850	9850	9850	0
150	20240711	173800	452774310	9850	9850	9850	9850	0
151	20240711	173700	452774310	9850	9850	9850	9850	0
152	20240711	173600	452774310	9850	9850	9850	9850	1209
153	20240711	173500	452774310	9850	9850	9850	9850	0
154	20240711	173400	452774310	9850	9850	9850	9850	0
155	20240711	173300	452774310	9850	9850	9850	9850	0
156	20240711	173200	452774310	9850	9850	9850	9850	0
157	20240711	173100	452774310	9850	9850	9850	9850	0
158	20240711	173000	452774310	9850	9850	9850	9850	0
159	20240711	172900	452774310	9850	9850	9850	9850	0
160	20240711	172800	452774310	9850	9850	9850	9850	0
161	20240711	172700	452774310	9850	9850	9850	9850	0
162	20240711	172600	452774310	9850	9850	9850	9850	0
163	20240711	172500	452774310	9850	9850	9850	9850	0
164	20240711	172400	452774310	9850	9850	9850	9850	0
165	20240711	172300	452774310	9850	9850	9850	9850	0
166	20240711	172200	452774310	9850	9850	9850	9850	0
167	20240711	172100	452774310	9850	9850	9850	9850	0
168	20240711	172000	452774310	9850	9850	9850	9850	0
169	20240711	171900	452774310	9850	9850	9850	9850	0
170	20240711	171800	452774310	9850	9850	9850	9850	0
171	20240711	171700	452774310	9850	9850	9850	9850	0
172	20240711	171600	452774310	9850	9850	9850	9850	0
173	20240711	171500	452774310	9850	9850	9850	9850	0
174	20240711	171400	452774310	9850	9850	9850	9850	0
175	20240711	171300	452774310	9850	9850	9850	9850	0
176	20240711	171200	452774310	9850	9850	9850	9850	0
177	20240711	171100	452774310	9850	9850	9850	9850	0
178	20240711	171000	452774310	9850	9850	9850	9850	0
179	20240711	170900	452774310	9850	9850	9850	9850	0
180	20240711	170800	452774310	9850	9850	9850	9850	0
181	20240711	170700	452774310	9850	9850	9850	9850	0
182	20240711	170600	452774310	9850	9850	9850	9850	1209
183	20240711	170500	452774310	9850	9850	9850	9850	0
184	20240711	170400	452774310	9850	9850	9850	9850	0
185	20240711	170300	452774310	9850	9850	9850	9850	0
186	20240711	170200	452774310	9850	9850	9850	9850	0
187	20240711	170100	452774310	9850	9850	9850	9850	0
188	20240711	170000	452774310	9850	9850	9850	9850	0
189	20240711	165900	452774310	9850	9850	9850	9850	0
190	20240711	165800	452774310	9850	9850	9850	9850	0
191	20240711	165700	452774310	9850	9850	9850	9850	0
192	20240711	165600	452774310	9850	9850	9850	9850	0
193	20240711	165500	452774310	9850	9850	9850	9850	0
194	20240711	165400	452774310	9850	9850	9850	9850	0
195	20240711	165300	452774310	9850	9850	9850	9850	0
196	20240711	165200	452774310	9850	9850	9850	9850	0
197	20240711	165100	452774310	9850	9850	9850	9850	0
198	20240711	165000	452774310	9850	9850	9850	9850	0
199	20240711	164900	452774310	9850	9850	9850	9850	0
200	20240711	164800	452774310	9850	9850	9850	9850	0
201	20240711	164700	452774310	9850	9850	9850	9850	0
202	20240711	164600	452774310	9850	9850	9850	9850	0
203	20240711	164500	452774310	9850	9850	9850	9850	0
204	20240711	164400	452774310	9850	9850	9850	9850	0
205	20240711	164300	452774310	9850	9850	9850	9850	0
206	20240711	164200	452774310	9850	9850	9850	9850	0
207	20240711	164100	452774310	9850	9850	9850	9850	0
208	20240711	164000	452774310	9850	9850	9850	9850	0
209	20240711	163900	452774310	9850	9850	9850	9850	0
210	20240711	163800	452774310	9850	9850	9850	9850	0
211	20240711	163700	452774310	9850	9850	9850	9850	0
212	20240711	163600	452774310	9850	9850	9850	9850	1209
213	20240711	163500	452774310	9850	9850	9850	9850	0
214	20240711	163400	452774310	9850	9850	9850	9850	0
215	20240711	163300	452774310	9850	9850	9850	9850	0
216	20240711	163200	452774310	9850	9850	9850	9850	0
217	20240711	163100	452774310	9850	9850	9850	9850	0
218	20240711	163000	452774310	9850	9850	9850	9850	0
219	20240711	162900	452774310	9850	9850	9850	9850	0
220	20240711	162800	452774310	9850	9850	9850	9850	0
221	20240711	162700	452774310	9850	9850	9850	9850	0
222	20240711	162600	452774310	9850	9850	9850	9850	0
223	20240711	162500	452774310	9850	9850	9850	9850	0
224	20240711	162400	452774310	9850	9850	9850	9850	0
225	20240711	162300	452774310	9850	9850	9850	9850	0
226	20240711	162200	452774310	9850	9850	9850	9850	0
227	20240711	162100	452774310	9850	9850	9850	9850	0
228	20240711	162000	452774310	9850	9850	9850	9850	0
229	20240711	161900	452774310	9850	9850	9850	9850	0
230	20240711	161800	452774310	9850	9850	9850	9850	0
231	20240711	161700	452774310	9850	9850	9850	9850	0
232	20240711	161600	452774310	9850	9850	9850	9850	0
233	20240711	161500	452774310	9850	9850	9850	9850	0
234	20240711	161400	452774310	9850	9850	9850	9850	0
235	20240711	161300	452774310	9850	9850	9850	9850	0
236	20240711	161200	452774310	9850	9850	9850	9850	0
237	20240711	161100	452774310	9850	9850	9850	9850	0
238	20240711	161000	452774310	9850	9850	9850	9850	0
239	20240711	160900	452774310	9850	9850	9850	9850	0
240	20240711	160800	452774310	9850	9850	9850	9850	0
241	20240711	160700	452774310	9850	9850	9850	9850	0
242	20240711	160600	452774310	9850	9850	9850	9850	1209
243	20240711	160500	452774310	9850	9850	9850	9850	0
244	20240711	160400	452774310	9850	9850	9850	9850	0
245	20240711	160300	452774310	9850	9850	9850	9850	0
246	20240711	160200	452774310	9850	9850	9850	9850	0
247	20240711	160100	452774310	9850	9850	9850	9850	0
248	20240711	160000	452774310	9850	9850	9850	9850	0
249	20240711	155900	452774310	9850	9850	9850	9850	0
250	20240711	155800	452774310	9850	9850	9850	9850	0
251	20240711	155700	452774310	9850	9850	9850	9850	0
252	20240711	155600	452774310	9850	9850	9850	9850	0
253	20240711	155500	452774310	9850	9850	9850	9850	0
254	20240711	155400	452774310	9850	9850	9850	9850	0
255	20240711	155300	452774310	9850	9850	9850	9850	0
256	20240711	155200	452774310	9850	9850	9850	9850	0
257	20240711	155100	452774310	9850	9850	9850	9850	0
258	20240711	155000	452774310	9850	9850	9850	9850	0
259	20240711	154900	452774310	9850	9850	9850	9850	0
260	20240711	154800	452774310	9850	9850	9850	9850	0
261	20240711	154700	452774310	9850	9850	9850	9850	0
262	20240711	154600	452774310	9850	9850	9850	9850	0
263	20240711	154500	452774310	9850	9850	9850	9850	0
264	20240711	154400	452774310	9850	9850	9850	9850	0
265	20240711	154300	452774310	9850	9850	9850	9850	0
266	20240711	154200	452774310	9850	9850	9850	9850	0
267	20240711	154100	452774310	9850	9850	9850	9850	0
268	20240711	154000	452774310	9850	9850	9850	9850	0
269	20240711	153900	452774310	9850	9850	9850	9850	0
270	20240711	153800	452774310	9850	9850	9850	9850	0
271	20240711	153700	452774310	9850	9850	9850	9850	0
272	20240711	153600	452774310	9850	9850	9850	9850	1209
273	20240711	153500	452774310	9850	9850	9850	9850	0
274	20240711	153400	452774310	9850	9850	9850	9850	0
275	20240711	153300	452774310	9850	9850	9850	9850	0
276	20240711	153200	452774310	9850	9850	9850	9850	0
277	20240711	153100	452774310	9850	9850	9850	9850	0
278	20240711	153000	452774310	9850	9850	9850	9850	1209
279	20240711	152900	440865660	9860	9860	9860	9860	0
280	20240711	152800	440865660	9860	9860	9860	9860	0
281	20240711	152700	440865660	9860	9860	9860	9860	0
282	20240711	152600	440865660	9860	9860	9860	9860	0
283	20240711	152500	440865660	9860	9860	9860	9860	0
284	20240711	152400	440865660	9860	9860	9860	9860	0
285	20240711	152300	440865660	9860	9860	9860	9860	0
286	20240711	152200	440865660	9860	9860	9860	9860	0
287	20240711	152100	440865660	9860	9860	9860	9860	0
288	20240711	152000	440865660	9860	9860	9860	9860	0
289	20240711	151900	440865660	9860	9830	9860	9830	129
290	20240711	151800	439594930	9830	9830	9840	9830	214
291	20240711	151700	437489380	9840	9840	9840	9840	155
292	20240711	151600	435964180	9840	9840	9840	9840	46
293	20240711	151500	435511540	9830	9830	9830	9830	0
294	20240711	151400	435511540	9830	9830	9830	9830	100
295	20240711	151300	434528540	9840	9840	9840	9840	57
296	20240711	151200	433967660	9840	9840	9840	9840	100
297	20240711	151100	432983660	9840	9830	9840	9830	23
298	20240711	151000	432757560	9830	9840	9840	9830	239
299	20240711	150900	430406930	9830	9830	9830	9830	0
300	20240711	150800	430406930	9830	9850	9850	9830	763
301	20240711	150700	422900270	9860	9850	9860	9850	196
302	20240711	150600	420969660	9860	9860	9860	9860	61
303	20240711	150500	420368200	9860	9860	9860	9860	10
304	20240711	150400	420269600	9860	9870	9870	9840	33
305	20240711	150300	419944290	9850	9860	9870	9850	363
306	20240711	150200	416364730	9870	9870	9870	9870	113
307	20240711	150100	415249420	9870	9850	9870	9850	6
308	20240711	150000	415190300	9870	9850	9870	9850	200
309	20240711	145900	413216700	9870	9850	9870	9850	1386
310	20240711	145800	399564560	9850	9870	9870	9850	184
311	20240711	145700	397749520	9870	9870	9870	9860	202
312	20240711	145600	395757780	9850	9850	9850	9850	1
313	20240711	145500	395747930	9870	9860	9870	9860	51
314	20240711	145400	395245060	9860	9860	9860	9860	183
315	20240711	145300	393440680	9860	9860	9860	9860	3
316	20240711	145200	393411100	9860	9860	9860	9860	0
317	20240711	145100	393411100	9860	9860	9860	9860	0
318	20240711	145000	393411100	9860	9860	9860	9860	53
319	20240711	144900	392888520	9860	9860	9860	9860	0
320	20240711	144800	392888520	9860	9850	9860	9850	104
321	20240711	144700	391864110	9870	9870	9870	9870	0
322	20240711	144600	391864110	9870	9850	9870	9850	1031
323	20240711	144500	381692900	9850	9850	9850	9850	122
324	20240711	144400	380491200	9850	9850	9850	9850	10
325	20240711	144300	380392700	9850	9850	9850	9850	0
326	20240711	144200	380392700	9850	9850	9850	9850	0
327	20240711	144100	380392700	9850	9830	9850	9830	301
328	20240711	144000	377433850	9840	9840	9840	9840	0
329	20240711	143900	377433850	9840	9830	9840	9830	219
330	20240711	143800	375280890	9830	9830	9830	9830	1
331	20240711	143700	375271060	9850	9850	9850	9850	1
332	20240711	143600	375261210	9830	9830	9830	9830	50
333	20240711	143500	374769710	9850	9850	9850	9850	1
334	20240711	143400	374759860	9830	9830	9830	9830	50
335	20240711	143300	374268360	9860	9860	9860	9860	0
336	20240711	143200	374268360	9860	9860	9860	9860	0
337	20240711	143100	374268360	9860	9860	9860	9860	0
338	20240711	143000	374268360	9860	9860	9860	9860	36
339	20240711	142900	373913400	9820	9860	9860	9820	105
340	20240711	142800	372878300	9860	9860	9860	9860	111
341	20240711	142700	371783840	9860	9860	9860	9860	0
342	20240711	142600	371783840	9860	9860	9860	9820	3
343	20240711	142500	371754300	9820	9820	9820	9820	370
344	20240711	142400	368120900	9860	9860	9860	9860	0
345	20240711	142300	368120900	9860	9860	9860	9850	226
346	20240711	142200	365893540	9850	9860	9860	9850	354
347	20240711	142100	362406100	9860	9860	9860	9860	116
348	20240711	142000	361262340	9860	9820	9860	9820	26
349	20240711	141900	361006980	9860	9860	9860	9850	26
350	20240711	141800	360750820	9860	9860	9860	9860	78
351	20240711	141700	359981740	9860	9860	9860	9860	0
352	20240711	141600	359981740	9860	9860	9860	9860	57
353	20240711	141500	359419720	9860	9860	9860	9860	80
354	20240711	141400	358630920	9860	9860	9860	9860	0
355	20240711	141300	358630920	9860	9860	9860	9860	54
356	20240711	141200	358098480	9850	9850	9850	9850	480
357	20240711	141100	353370480	9840	9830	9840	9830	45
358	20240711	141000	352927880	9850	9850	9850	9850	1
359	20240711	140900	352918030	9840	9840	9840	9840	898
360	20240711	140800	344081710	9840	9840	9840	9840	1
361	20240711	140700	344071870	9790	9790	9790	9790	10
362	20240711	140600	343973970	9840	9840	9840	9840	0
363	20240711	140500	343973970	9840	9840	9840	9840	108
364	20240711	140400	342911250	9830	9830	9830	9830	0
365	20240711	140300	342911250	9830	9830	9830	9830	0
366	20240711	140200	342911250	9830	9830	9830	9830	500
367	20240711	140100	337996250	9830	9830	9830	9830	1
368	20240711	140000	337986420	9780	9780	9780	9780	0
369	20240711	135900	337986420	9780	9830	9830	9780	101
370	20240711	135800	336998590	9790	9800	9800	9790	1025
371	20240711	135700	326962940	9800	9800	9800	9800	100
372	20240711	135600	325982940	9800	9810	9810	9800	301
373	20240711	135500	323032830	9830	9830	9830	9830	1
374	20240711	135400	323023000	9800	9800	9800	9800	0
375	20240711	135300	323023000	9800	9800	9800	9800	0
376	20240711	135200	323023000	9800	9800	9800	9800	0
377	20240711	135100	323023000	9800	9800	9800	9800	5
378	20240711	135000	322974000	9800	9810	9810	9800	8
379	20240711	134900	322895590	9830	9830	9830	9830	0
380	20240711	134800	322895590	9830	9830	9830	9830	0
381	20240711	134700	322895590	9830	9830	9830	9830	1
382	20240711	134600	322885760	9830	9830	9830	9830	10
383	20240711	134500	322787460	9830	9830	9830	9830	0
384	20240711	134400	322787460	9830	9800	9830	9800	35
385	20240711	134300	322444430	9830	9830	9830	9830	0
386	20240711	134200	322444430	9830	9830	9830	9830	0
387	20240711	134100	322444430	9830	9830	9830	9830	0
388	20240711	134000	322444430	9830	9830	9830	9830	0
389	20240711	133900	322444430	9830	9830	9830	9830	0
390	20240711	133800	322444430	9830	9830	9830	9830	1
391	20240711	133700	322434600	9800	9800	9800	9800	0
392	20240711	133600	322434600	9800	9800	9800	9800	0
393	20240711	133500	322434600	9800	9800	9800	9800	0
394	20240711	133400	322434600	9800	9800	9800	9800	25
395	20240711	133300	322189600	9840	9840	9840	9840	0
396	20240711	133200	322189600	9840	9840	9840	9840	0
397	20240711	133100	322189600	9840	9840	9840	9840	0
398	20240711	133000	322189600	9840	9840	9840	9840	0
399	20240711	132900	322189600	9840	9840	9840	9840	0
400	20240711	132800	322189600	9840	9840	9840	9840	101
401	20240711	132700	321195760	9780	9780	9780	9780	0
402	20240711	132600	321195760	9780	9780	9780	9780	0
403	20240711	132500	321195760	9780	9780	9780	9780	0
404	20240711	132400	321195760	9780	9800	9800	9780	300
405	20240711	132300	318260830	9800	9800	9800	9800	0
406	20240711	132200	318260830	9800	9800	9800	9800	0
407	20240711	132100	318260830	9800	9810	9810	9800	111
408	20240711	132000	317172890	9800	9800	9800	9800	0
409	20240711	131900	317172890	9800	9810	9810	9800	200
410	20240711	131800	315211820	9820	9820	9820	9820	0
411	20240711	131700	315211820	9820	9820	9820	9820	0
412	20240711	131600	315211820	9820	9820	9820	9820	0
413	20240711	131500	315211820	9820	9820	9820	9820	0
414	20240711	131400	315211820	9820	9820	9820	9820	101
415	20240711	131300	314220000	9820	9820	9820	9820	0
416	20240711	131200	314220000	9820	9820	9820	9820	0
417	20240711	131100	314220000	9820	9820	9820	9820	40
418	20240711	131000	313827200	9820	9820	9820	9820	0
419	20240711	130900	313827200	9820	9820	9820	9820	0
420	20240711	130800	313827200	9820	9820	9820	9820	0
421	20240711	130700	313827200	9820	9860	9860	9820	7
422	20240711	130600	313758380	9860	9860	9860	9860	0
423	20240711	130500	313758380	9860	9860	9860	9860	0
424	20240711	130400	313758380	9860	9860	9860	9860	1
425	20240711	130300	313748520	9860	9860	9860	9860	0
426	20240711	130200	313748520	9860	9860	9860	9860	0
427	20240711	130100	313748520	9860	9860	9860	9860	110
428	20240711	130000	312663920	9810	9830	9850	9810	450
429	20240711	125900	308238540	9810	9830	9830	9810	32
430	20240711	125800	307924550	9830	9830	9830	9830	200
431	20240711	125700	305958550	9860	9860	9860	9860	0
432	20240711	125600	305958550	9860	9860	9860	9860	0
433	20240711	125500	305958550	9860	9860	9860	9860	0
434	20240711	125400	305958550	9860	9860	9860	9860	0
435	20240711	125300	305958550	9860	9860	9860	9860	0
436	20240711	125200	305958550	9860	9860	9860	9860	1
437	20240711	125100	305948690	9810	9810	9810	9810	25
438	20240711	125000	305703440	9860	9860	9860	9860	0
439	20240711	124900	305703440	9860	9850	9860	9850	21
440	20240711	124800	305496580	9860	9860	9860	9860	0
441	20240711	124700	305496580	9860	9860	9860	9860	0
442	20240711	124600	305496580	9860	9860	9860	9860	0
443	20240711	124500	305496580	9860	9860	9860	9860	40
444	20240711	124400	305102180	9860	9820	9860	9810	302
445	20240711	124300	302134850	9860	9860	9860	9860	0
446	20240711	124200	302134850	9860	9860	9860	9860	0
447	20240711	124100	302134850	9860	9860	9860	9860	121
448	20240711	124000	300941790	9870	9870	9870	9870	0
449	20240711	123900	300941790	9870	9870	9870	9870	0
450	20240711	123800	300941790	9870	9860	9870	9860	1200
451	20240711	123700	289099540	9870	9830	9870	9830	468
452	20240711	123600	284499060	9860	9850	9860	9850	60
453	20240711	123500	283907520	9840	9830	9840	9830	46
454	20240711	123400	283454890	9840	9840	9840	9840	1
455	20240711	123300	283445050	9840	9840	9840	9840	0
456	20240711	123200	283445050	9840	9840	9840	9840	1
457	20240711	123100	283435210	9830	9830	9830	9830	2388
458	20240711	123000	259961170	9830	9820	9830	9820	1500
459	20240711	122900	245222260	9820	9820	9820	9820	176
460	20240711	122800	243493940	9820	9820	9820	9820	1
461	20240711	122700	243484120	9810	9820	9820	9810	129
462	20240711	122600	242217540	9810	9810	9810	9810	0
463	20240711	122500	242217540	9810	9810	9810	9810	42
464	20240711	122400	241805520	9810	9810	9810	9810	116
465	20240711	122300	240667560	9800	9800	9800	9800	94
466	20240711	122200	239746360	9800	9800	9800	9800	0
467	20240711	122100	239746360	9800	9790	9800	9790	132
468	20240711	122000	238452940	9790	9790	9790	9790	0
469	20240711	121900	238452940	9790	9790	9790	9790	2
470	20240711	121800	238433360	9790	9790	9790	9790	0
471	20240711	121700	238433360	9790	9790	9790	9790	0
472	20240711	121600	238433360	9790	9770	9790	9770	11
473	20240711	121500	238325870	9760	9780	9780	9760	3259
474	20240711	121400	206504680	9780	9780	9780	9780	0
475	20240711	121300	206504680	9780	9790	9790	9780	210
476	20240711	121200	204450250	9780	9780	9780	9780	0
477	20240711	121100	204450250	9780	9790	9790	9780	10
478	20240711	121000	204352410	9790	9790	9790	9790	1
479	20240711	120900	204342620	9800	9800	9800	9800	0
480	20240711	120800	204342620	9800	9790	9800	9790	25
481	20240711	120700	204097860	9800	9800	9800	9800	0
482	20240711	120600	204097860	9800	9800	9800	9800	0
483	20240711	120500	204097860	9800	9800	9800	9800	50
484	20240711	120400	203607860	9800	9800	9800	9800	0
485	20240711	120300	203607860	9800	9800	9800	9800	0
486	20240711	120200	203607860	9800	9800	9800	9800	0
487	20240711	120100	203607860	9800	9800	9800	9800	1
488	20240711	120000	203598060	9780	9780	9780	9780	400
489	20240711	115900	199686060	9800	9800	9800	9800	0
490	20240711	115800	199686060	9800	9800	9800	9800	0
491	20240711	115700	199686060	9800	9800	9800	9800	0
492	20240711	115600	199686060	9800	9800	9800	9800	3
493	20240711	115500	199656660	9800	9800	9800	9780	18
494	20240711	115400	199480400	9810	9810	9810	9810	0
495	20240711	115300	199480400	9810	9810	9810	9810	10
496	20240711	115200	199382300	9810	9810	9810	9810	0
497	20240711	115100	199382300	9810	9810	9810	9810	0
498	20240711	115000	199382300	9810	9800	9810	9800	403
499	20240711	114900	195432870	9810	9810	9810	9810	1
500	20240711	114800	195423060	9800	9800	9800	9800	0
501	20240711	114700	195423060	9800	9800	9800	9800	0
502	20240711	114600	195423060	9800	9800	9800	9800	0
503	20240711	114500	195423060	9800	9810	9810	9780	25
504	20240711	114400	195178130	9790	9790	9790	9790	0
505	20240711	114300	195178130	9790	9790	9790	9790	30
506	20240711	114200	194884430	9810	9810	9810	9810	1
507	20240711	114100	194874620	9790	9790	9790	9790	0
508	20240711	114000	194874620	9790	9790	9790	9790	1005
509	20240711	113900	185035670	9810	9810	9810	9810	10
510	20240711	113800	184937570	9790	9800	9800	9790	151
511	20240711	113700	183458770	9810	9810	9810	9810	90
512	20240711	113600	182575870	9810	9810	9810	9810	1
513	20240711	113500	182566060	9800	9800	9800	9800	20
514	20240711	113400	182370060	9810	9810	9810	9810	1
515	20240711	113300	182360250	9810	9810	9810	9810	0
516	20240711	113200	182360250	9810	9810	9810	9810	0
517	20240711	113100	182360250	9810	9810	9810	9810	0
518	20240711	113000	182360250	9810	9810	9810	9810	1
519	20240711	112900	182350440	9800	9800	9800	9800	0
520	20240711	112800	182350440	9800	9800	9800	9800	237
521	20240711	112700	180027840	9810	9810	9810	9810	1223
522	20240711	112600	168030210	9810	9810	9810	9810	1
523	20240711	112500	168020400	9820	9820	9820	9820	0
524	20240711	112400	168020400	9820	9820	9820	9820	3
525	20240711	112300	167990940	9820	9820	9820	9820	91
526	20240711	112200	167097320	9820	9810	9820	9810	6
527	20240711	112100	167038450	9810	9810	9810	9810	0
528	20240711	112000	167038450	9810	9810	9810	9810	1
529	20240711	111900	167028640	9810	9810	9810	9810	25
530	20240711	111800	166783390	9820	9820	9820	9820	0
531	20240711	111700	166783390	9820	9820	9820	9820	0
532	20240711	111600	166783390	9820	9820	9820	9820	0
533	20240711	111500	166783390	9820	9820	9820	9820	52
534	20240711	111400	166272750	9820	9810	9820	9810	146
535	20240711	111300	164840470	9810	9800	9810	9800	1002
536	20240711	111200	155010870	9820	9820	9820	9820	20
537	20240711	111100	154814470	9800	9820	9820	9800	21
538	20240711	111000	154608550	9810	9820	9820	9810	193
539	20240711	110900	152714530	9830	9830	9830	9830	9
540	20240711	110800	152626060	9830	9820	9830	9820	266
541	20240711	110700	150013820	9820	9820	9820	9820	0
542	20240711	110600	150013820	9820	9810	9820	9810	500
543	20240711	110500	145103920	9810	9810	9810	9810	0
544	20240711	110400	145103920	9810	9810	9810	9810	100
545	20240711	110300	144122920	9810	9800	9810	9800	53
546	20240711	110200	143603080	9800	9800	9800	9800	60
547	20240711	110100	143015080	9800	9800	9800	9800	52
548	20240711	110000	142505480	9790	9790	9790	9790	1
549	20240711	105900	142495690	9790	9790	9790	9790	0
550	20240711	105800	142495690	9790	9790	9790	9790	0
551	20240711	105700	142495690	9790	9790	9790	9790	0
552	20240711	105600	142495690	9790	9780	9790	9780	286
553	20240711	105500	139698050	9780	9780	9780	9780	1
554	20240711	105400	139688270	9780	9780	9780	9780	28
555	20240711	105300	139414430	9780	9780	9780	9780	3
556	20240711	105200	139385090	9780	9780	9780	9780	0
557	20240711	105100	139385090	9780	9780	9780	9780	0
558	20240711	105000	139385090	9780	9780	9780	9780	0
559	20240711	104900	139385090	9780	9780	9780	9780	0
560	20240711	104800	139385090	9780	9780	9780	9780	10
561	20240711	104700	139287290	9780	9780	9780	9780	0
562	20240711	104600	139287290	9780	9780	9780	9780	0
563	20240711	104500	139287290	9780	9780	9780	9780	0
564	20240711	104400	139287290	9780	9780	9780	9780	3
565	20240711	104300	139257950	9790	9790	9790	9790	101
566	20240711	104200	138269160	9790	9790	9790	9790	70
567	20240711	104100	137583860	9790	9790	9790	9790	10
568	20240711	104000	137485960	9780	9780	9780	9780	25
569	20240711	103900	137241460	9790	9790	9790	9790	22
570	20240711	103800	137026080	9780	9780	9780	9780	1
571	20240711	103700	137016300	9790	9790	9790	9790	0
572	20240711	103600	137016300	9790	9790	9790	9790	1
573	20240711	103500	137006510	9780	9780	9780	9780	0
574	20240711	103400	137006510	9780	9780	9780	9780	22
575	20240711	103300	136791350	9780	9780	9780	9780	0
576	20240711	103200	136791350	9780	9780	9780	9780	0
577	20240711	103100	136791350	9780	9780	9780	9780	3
578	20240711	103000	136762010	9760	9760	9760	9760	0
579	20240711	102900	136762010	9760	9760	9760	9760	0
580	20240711	102800	136762010	9760	9760	9760	9760	0
581	20240711	102700	136762010	9760	9770	9770	9760	33
582	20240711	102600	136439630	9800	9800	9800	9800	0
583	20240711	102500	136439630	9800	9800	9800	9800	0
584	20240711	102400	136439630	9800	9760	9800	9760	51
585	20240711	102300	135941830	9770	9770	9770	9770	0
586	20240711	102200	135941830	9770	9770	9770	9770	0
587	20240711	102100	135941830	9770	9770	9770	9770	0
588	20240711	102000	135941830	9770	9770	9770	9770	460
589	20240711	101900	131447630	9780	9780	9780	9780	1
590	20240711	101800	131437850	9800	9800	9800	9800	1
591	20240711	101700	131428050	9770	9770	9770	9770	0
592	20240711	101600	131428050	9770	9780	9780	9770	15
593	20240711	101500	131281490	9800	9800	9800	9800	0
594	20240711	101400	131281490	9800	9800	9800	9800	13
595	20240711	101300	131154090	9800	9770	9800	9770	4
596	20240711	101200	131114980	9770	9780	9780	9770	6
597	20240711	101100	131056330	9780	9780	9780	9780	10
598	20240711	101000	130958530	9780	9780	9780	9770	11
599	20240711	100900	130851020	9780	9780	9780	9780	100
600	20240711	100800	129873020	9780	9800	9800	9780	36
601	20240711	100700	129520690	9800	9800	9800	9800	0
602	20240711	100600	129520690	9800	9800	9800	9800	0
603	20240711	100500	129520690	9800	9800	9800	9800	1
604	20240711	100400	129510890	9790	9800	9800	9790	13
605	20240711	100300	129383520	9810	9810	9810	9810	16
606	20240711	100200	129226560	9810	9810	9810	9810	0
607	20240711	100100	129226560	9810	9810	9810	9810	1
608	20240711	100000	129216750	9780	9780	9780	9780	0
609	20240711	095900	129216750	9780	9780	9780	9780	0
610	20240711	095800	129216750	9780	9780	9780	9780	30
611	20240711	095700	128923350	9750	9750	9750	9750	0
612	20240711	095600	128923350	9750	9760	9760	9750	206
613	20240711	095500	126913000	9790	9770	9790	9760	1232
614	20240711	095400	114876580	9770	9770	9770	9770	4
615	20240711	095300	114837500	9770	9770	9770	9770	11
616	20240711	095200	114730030	9810	9810	9810	9810	20
617	20240711	095100	114533830	9810	9810	9810	9810	0
618	20240711	095000	114533830	9810	9810	9810	9810	0
619	20240711	094900	114533830	9810	9810	9810	9810	5
620	20240711	094800	114484780	9810	9810	9810	9810	60
621	20240711	094700	113896180	9810	9800	9810	9740	5117
622	20240711	094600	63948620	9810	9810	9810	9810	0
623	20240711	094500	63948620	9810	9810	9810	9800	71
624	20240711	094400	63252120	9810	9810	9810	9810	135
625	20240711	094300	61927770	9810	9810	9810	9810	1
626	20240711	094200	61917960	9800	9800	9800	9800	0
627	20240711	094100	61917960	9800	9800	9800	9800	0
628	20240711	094000	61917960	9800	9810	9810	9800	31
629	20240711	093900	61614150	9800	9800	9800	9800	31
630	20240711	093800	61310350	9810	9810	9810	9810	0
631	20240711	093700	61310350	9810	9810	9810	9810	0
632	20240711	093600	61310350	9810	9800	9810	9800	26
633	20240711	093500	61055540	9800	9800	9800	9800	4
634	20240711	093400	61016340	9810	9810	9810	9810	10
635	20240711	093300	60918240	9810	9810	9810	9810	0
636	20240711	093200	60918240	9810	9810	9810	9810	0
637	20240711	093100	60918240	9810	9810	9810	9810	0
638	20240711	093000	60918240	9810	9810	9810	9810	22
639	20240711	092900	60702420	9810	9810	9810	9810	10
640	20240711	092800	60604320	9810	9820	9820	9810	416
641	20240711	092700	56523250	9800	9800	9800	9800	0
642	20240711	092600	56523250	9800	9810	9810	9800	380
643	20240711	092500	52798490	9810	9810	9810	9810	383
644	20240711	092400	49041260	9820	9820	9820	9820	2
645	20240711	092300	49021620	9820	9820	9820	9820	75
646	20240711	092200	48285120	9830	9830	9830	9830	117
647	20240711	092100	47135010	9830	9830	9830	9830	18
648	20240711	092000	46958070	9830	9830	9830	9830	208
649	20240711	091900	44913430	9830	9830	9830	9830	100
650	20240711	091800	43930430	9830	9830	9830	9830	19
651	20240711	091700	43743660	9830	9830	9830	9830	0
652	20240711	091600	43743660	9830	9830	9830	9830	0
653	20240711	091500	43743660	9830	9830	9830	9830	116
654	20240711	091400	42603380	9830	9830	9830	9830	9
655	20240711	091300	42514910	9840	9840	9840	9840	2
656	20240711	091200	42495230	9830	9830	9830	9830	6
657	20240711	091100	42436250	9830	9830	9830	9830	0
658	20240711	091000	42436250	9830	9830	9830	9830	18
659	20240711	090900	42259310	9810	9820	9820	9810	170
660	20240711	090800	40591310	9810	9820	9820	9810	282
661	20240711	090700	37824810	9830	9830	9830	9800	1685
662	20240711	090600	21287190	9830	9840	9840	9830	206
663	20240711	090500	19261070	9850	9840	9850	9840	46
664	20240711	090400	18808410	9840	9900	9900	9840	626
665	20240711	090300	12642490	9910	9840	9910	9830	40
666	20240711	090200	12248850	9830	9840	9840	9830	211
667	20240711	090100	10173490	9830	9870	9870	9830	106
668	20240711	090000	9131350	9870	9920	9920	9830	920