KissMeData/006090/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	184800	1151881420	9820	9820	9820	9820	742
3	20240702	184700	1151881420	9820	9820	9820	9820	0
4	20240702	184600	1151881420	9820	9820	9820	9820	0
5	20240702	184500	1151881420	9820	9820	9820	9820	0
6	20240702	184400	1151881420	9820	9820	9820	9820	0
7	20240702	184300	1151881420	9820	9820	9820	9820	0
8	20240702	184200	1151881420	9820	9820	9820	9820	0
9	20240702	184100	1151881420	9820	9820	9820	9820	0
10	20240702	184000	1151881420	9820	9820	9820	9820	0
11	20240702	183900	1151881420	9820	9820	9820	9820	0
12	20240702	183800	1151881420	9820	9820	9820	9820	0
13	20240702	183700	1151881420	9820	9820	9820	9820	0
14	20240702	183600	1151881420	9820	9820	9820	9820	0
15	20240702	183500	1151881420	9820	9820	9820	9820	0
16	20240702	183400	1151881420	9820	9820	9820	9820	0
17	20240702	183300	1151881420	9820	9820	9820	9820	0
18	20240702	183200	1151881420	9820	9820	9820	9820	0
19	20240702	183100	1151881420	9820	9820	9820	9820	0
20	20240702	183000	1151881420	9820	9820	9820	9820	0
21	20240702	182900	1151881420	9820	9820	9820	9820	0
22	20240702	182800	1151881420	9820	9820	9820	9820	0
23	20240702	182700	1151881420	9820	9820	9820	9820	0
24	20240702	182600	1151881420	9820	9820	9820	9820	0
25	20240702	182500	1151881420	9820	9820	9820	9820	0
26	20240702	182400	1151881420	9820	9820	9820	9820	0
27	20240702	182300	1151881420	9820	9820	9820	9820	0
28	20240702	182200	1151881420	9820	9820	9820	9820	0
29	20240702	182100	1151881420	9820	9820	9820	9820	0
30	20240702	182000	1151881420	9820	9820	9820	9820	0
31	20240702	181900	1151881420	9820	9820	9820	9820	0
32	20240702	181800	1151881420	9820	9820	9820	9820	742
33	20240702	181700	1151881420	9820	9820	9820	9820	0
34	20240702	181600	1151881420	9820	9820	9820	9820	0
35	20240702	181500	1151881420	9820	9820	9820	9820	0
36	20240702	181400	1151881420	9820	9820	9820	9820	0
37	20240702	181300	1151881420	9820	9820	9820	9820	0
38	20240702	181200	1151881420	9820	9820	9820	9820	0
39	20240702	181100	1151881420	9820	9820	9820	9820	0
40	20240702	181000	1151881420	9820	9820	9820	9820	0
41	20240702	180900	1151881420	9820	9820	9820	9820	0
42	20240702	180800	1151881420	9820	9820	9820	9820	0
43	20240702	180700	1151881420	9820	9820	9820	9820	0
44	20240702	180600	1151881420	9820	9820	9820	9820	0
45	20240702	180500	1151881420	9820	9820	9820	9820	0
46	20240702	180400	1151881420	9820	9820	9820	9820	0
47	20240702	180300	1151881420	9820	9820	9820	9820	0
48	20240702	180200	1151881420	9820	9820	9820	9820	0
49	20240702	180100	1151881420	9820	9820	9820	9820	0
50	20240702	180000	1151881420	9820	9820	9820	9820	0
51	20240702	175900	1151881420	9820	9820	9820	9820	0
52	20240702	175800	1151881420	9820	9820	9820	9820	0
53	20240702	175700	1151881420	9820	9820	9820	9820	0
54	20240702	175600	1151881420	9820	9820	9820	9820	0
55	20240702	175500	1151881420	9820	9820	9820	9820	0
56	20240702	175400	1151881420	9820	9820	9820	9820	0
57	20240702	175300	1151881420	9820	9820	9820	9820	0
58	20240702	175200	1151881420	9820	9820	9820	9820	0
59	20240702	175100	1151881420	9820	9820	9820	9820	0
60	20240702	175000	1151881420	9820	9820	9820	9820	0
61	20240702	174900	1151881420	9820	9820	9820	9820	0
62	20240702	174800	1151881420	9820	9820	9820	9820	742
63	20240702	174700	1151881420	9820	9820	9820	9820	0
64	20240702	174600	1151881420	9820	9820	9820	9820	0
65	20240702	174500	1151881420	9820	9820	9820	9820	0
66	20240702	174400	1151881420	9820	9820	9820	9820	0
67	20240702	174300	1151881420	9820	9820	9820	9820	0
68	20240702	174200	1151881420	9820	9820	9820	9820	0
69	20240702	174100	1151881420	9820	9820	9820	9820	0
70	20240702	174000	1151881420	9820	9820	9820	9820	0
71	20240702	173900	1151881420	9820	9820	9820	9820	0
72	20240702	173800	1151881420	9820	9820	9820	9820	0
73	20240702	173700	1151881420	9820	9820	9820	9820	0
74	20240702	173600	1151881420	9820	9820	9820	9820	0
75	20240702	173500	1151881420	9820	9820	9820	9820	0
76	20240702	173400	1151881420	9820	9820	9820	9820	0
77	20240702	173300	1151881420	9820	9820	9820	9820	0
78	20240702	173200	1151881420	9820	9820	9820	9820	0
79	20240702	173100	1151881420	9820	9820	9820	9820	0
80	20240702	173000	1151881420	9820	9820	9820	9820	0
81	20240702	172900	1151881420	9820	9820	9820	9820	0
82	20240702	172800	1151881420	9820	9820	9820	9820	0
83	20240702	172700	1151881420	9820	9820	9820	9820	0
84	20240702	172600	1151881420	9820	9820	9820	9820	0
85	20240702	172500	1151881420	9820	9820	9820	9820	0
86	20240702	172400	1151881420	9820	9820	9820	9820	0
87	20240702	172300	1151881420	9820	9820	9820	9820	0
88	20240702	172200	1151881420	9820	9820	9820	9820	0
89	20240702	172100	1151881420	9820	9820	9820	9820	0
90	20240702	172000	1151881420	9820	9820	9820	9820	0
91	20240702	171900	1151881420	9820	9820	9820	9820	0
92	20240702	171800	1151881420	9820	9820	9820	9820	742
93	20240702	171700	1151881420	9820	9820	9820	9820	0
94	20240702	171600	1151881420	9820	9820	9820	9820	0
95	20240702	171500	1151881420	9820	9820	9820	9820	0
96	20240702	171400	1151881420	9820	9820	9820	9820	0
97	20240702	171300	1151881420	9820	9820	9820	9820	0
98	20240702	171200	1151881420	9820	9820	9820	9820	0
99	20240702	171100	1151881420	9820	9820	9820	9820	0
100	20240702	171000	1151881420	9820	9820	9820	9820	0
101	20240702	170900	1151881420	9820	9820	9820	9820	0
102	20240702	170800	1151881420	9820	9820	9820	9820	0
103	20240702	170700	1151881420	9820	9820	9820	9820	0
104	20240702	170600	1151881420	9820	9820	9820	9820	0
105	20240702	170500	1151881420	9820	9820	9820	9820	0
106	20240702	170400	1151881420	9820	9820	9820	9820	0
107	20240702	170300	1151881420	9820	9820	9820	9820	0
108	20240702	170200	1151881420	9820	9820	9820	9820	0
109	20240702	170100	1151881420	9820	9820	9820	9820	0
110	20240702	170000	1151881420	9820	9820	9820	9820	0
111	20240702	165900	1151881420	9820	9820	9820	9820	0
112	20240702	165800	1151881420	9820	9820	9820	9820	0
113	20240702	165700	1151881420	9820	9820	9820	9820	0
114	20240702	165600	1151881420	9820	9820	9820	9820	0
115	20240702	165500	1151881420	9820	9820	9820	9820	0
116	20240702	165400	1151881420	9820	9820	9820	9820	0
117	20240702	165300	1151881420	9820	9820	9820	9820	0
118	20240702	165200	1151881420	9820	9820	9820	9820	0
119	20240702	165100	1151881420	9820	9820	9820	9820	0
120	20240702	165000	1151881420	9820	9820	9820	9820	0
121	20240702	164900	1151881420	9820	9820	9820	9820	0
122	20240702	164800	1151881420	9820	9820	9820	9820	742
123	20240702	164700	1151881420	9820	9820	9820	9820	0
124	20240702	164600	1151881420	9820	9820	9820	9820	0
125	20240702	164500	1151881420	9820	9820	9820	9820	0
126	20240702	164400	1151881420	9820	9820	9820	9820	0
127	20240702	164300	1151881420	9820	9820	9820	9820	0
128	20240702	164200	1151881420	9820	9820	9820	9820	0
129	20240702	164100	1151881420	9820	9820	9820	9820	0
130	20240702	164000	1151881420	9820	9820	9820	9820	0
131	20240702	163900	1151881420	9820	9820	9820	9820	0
132	20240702	163800	1151881420	9820	9820	9820	9820	0
133	20240702	163700	1151881420	9820	9820	9820	9820	0
134	20240702	163600	1151881420	9820	9820	9820	9820	0
135	20240702	163500	1151881420	9820	9820	9820	9820	0
136	20240702	163400	1151881420	9820	9820	9820	9820	0
137	20240702	163300	1151881420	9820	9820	9820	9820	0
138	20240702	163200	1151881420	9820	9820	9820	9820	0
139	20240702	163100	1151881420	9820	9820	9820	9820	0
140	20240702	163000	1151881420	9820	9820	9820	9820	0
141	20240702	162900	1151881420	9820	9820	9820	9820	0
142	20240702	162800	1151881420	9820	9820	9820	9820	0
143	20240702	162700	1151881420	9820	9820	9820	9820	0
144	20240702	162600	1151881420	9820	9820	9820	9820	0
145	20240702	162500	1151881420	9820	9820	9820	9820	0
146	20240702	162400	1151881420	9820	9820	9820	9820	0
147	20240702	162300	1151881420	9820	9820	9820	9820	0
148	20240702	162200	1151881420	9820	9820	9820	9820	0
149	20240702	162100	1151881420	9820	9820	9820	9820	0
150	20240702	162000	1151881420	9820	9820	9820	9820	0
151	20240702	161900	1151881420	9820	9820	9820	9820	0
152	20240702	161800	1151881420	9820	9820	9820	9820	742
153	20240702	161700	1151881420	9820	9820	9820	9820	0
154	20240702	161600	1151881420	9820	9820	9820	9820	0
155	20240702	161500	1151881420	9820	9820	9820	9820	0
156	20240702	161400	1151881420	9820	9820	9820	9820	0
157	20240702	161300	1151881420	9820	9820	9820	9820	0
158	20240702	161200	1151881420	9820	9820	9820	9820	0
159	20240702	161100	1151881420	9820	9820	9820	9820	0
160	20240702	161000	1151881420	9820	9820	9820	9820	0
161	20240702	160900	1151881420	9820	9820	9820	9820	0
162	20240702	160800	1151881420	9820	9820	9820	9820	0
163	20240702	160700	1151881420	9820	9820	9820	9820	0
164	20240702	160600	1151881420	9820	9820	9820	9820	0
165	20240702	160500	1151881420	9820	9820	9820	9820	0
166	20240702	160400	1151881420	9820	9820	9820	9820	0
167	20240702	160300	1151881420	9820	9820	9820	9820	0
168	20240702	160200	1151881420	9820	9820	9820	9820	0
169	20240702	160100	1151881420	9820	9820	9820	9820	0
170	20240702	160000	1151881420	9820	9820	9820	9820	0
171	20240702	155900	1151881420	9820	9820	9820	9820	0
172	20240702	155800	1151881420	9820	9820	9820	9820	0
173	20240702	155700	1151881420	9820	9820	9820	9820	0
174	20240702	155600	1151881420	9820	9820	9820	9820	0
175	20240702	155500	1151881420	9820	9820	9820	9820	0
176	20240702	155400	1151881420	9820	9820	9820	9820	0
177	20240702	155300	1151881420	9820	9820	9820	9820	0
178	20240702	155200	1151881420	9820	9820	9820	9820	0
179	20240702	155100	1151881420	9820	9820	9820	9820	0
180	20240702	155000	1151881420	9820	9820	9820	9820	0
181	20240702	154900	1151881420	9820	9820	9820	9820	0
182	20240702	154800	1151881420	9820	9820	9820	9820	742
183	20240702	154700	1151881420	9820	9820	9820	9820	0
184	20240702	154600	1151881420	9820	9820	9820	9820	0
185	20240702	154500	1151881420	9820	9820	9820	9820	0
186	20240702	154400	1151881420	9820	9820	9820	9820	0
187	20240702	154300	1151881420	9820	9820	9820	9820	0
188	20240702	154200	1151881420	9820	9820	9820	9820	0
189	20240702	154100	1151881420	9820	9820	9820	9820	0
190	20240702	154000	1151881420	9820	9820	9820	9820	0
191	20240702	153900	1151881420	9820	9820	9820	9820	0
192	20240702	153800	1151881420	9820	9820	9820	9820	0
193	20240702	153700	1151881420	9820	9820	9820	9820	0
194	20240702	153600	1151881420	9820	9820	9820	9820	0
195	20240702	153500	1151881420	9820	9820	9820	9820	0
196	20240702	153400	1151881420	9820	9820	9820	9820	0
197	20240702	153300	1151881420	9820	9820	9820	9820	0
198	20240702	153200	1151881420	9820	9820	9820	9820	0
199	20240702	153100	1151881420	9820	9820	9820	9820	0
200	20240702	153000	1151881420	9820	9820	9820	9820	742
201	20240702	152900	1144594980	9830	9830	9830	9830	0
202	20240702	152800	1144594980	9830	9830	9830	9830	0
203	20240702	152700	1144594980	9830	9830	9830	9830	0
204	20240702	152600	1144594980	9830	9830	9830	9830	0
205	20240702	152500	1144594980	9830	9830	9830	9830	0
206	20240702	152400	1144594980	9830	9830	9830	9830	0
207	20240702	152300	1144594980	9830	9830	9830	9830	0
208	20240702	152200	1144594980	9830	9830	9830	9830	0
209	20240702	152100	1144594980	9830	9830	9830	9830	0
210	20240702	152000	1144594980	9830	9830	9830	9830	0
211	20240702	151900	1144594980	9830	9830	9860	9820	2338
212	20240702	151800	1121612450	9860	9860	9860	9860	0
213	20240702	151700	1121612450	9860	9860	9860	9860	0
214	20240702	151600	1121612450	9860	9860	9860	9860	1
215	20240702	151500	1121602590	9860	9860	9860	9860	2
216	20240702	151400	1121582870	9820	9820	9820	9820	0
217	20240702	151300	1121582870	9820	9820	9820	9820	0
218	20240702	151200	1121582870	9820	9820	9820	9820	0
219	20240702	151100	1121582870	9820	9820	9820	9820	200
220	20240702	151000	1119618870	9820	9820	9820	9820	201
221	20240702	150900	1117645050	9820	9820	9820	9820	265
222	20240702	150800	1115042750	9820	9820	9820	9820	51
223	20240702	150700	1114541930	9820	9820	9820	9820	417
224	20240702	150600	1110446990	9820	9810	9820	9810	28
225	20240702	150500	1110172210	9790	9810	9820	9790	2999
226	20240702	150400	1080803060	9830	9800	9830	9780	5210
227	20240702	150300	1029793200	9810	9810	9810	9810	212
228	20240702	150200	1027713480	9800	9810	9810	9800	916
229	20240702	150100	1018732520	9800	9830	9830	9800	3500
230	20240702	150000	984413720	9840	9800	9840	9800	4960
231	20240702	145900	935797170	9800	9820	9820	9800	2674
232	20240702	145800	909588020	9840	9870	9870	9820	1065
233	20240702	145700	899117930	9880	9880	9880	9880	0
234	20240702	145600	899117930	9880	9880	9880	9880	1
235	20240702	145500	899108050	9840	9840	9840	9840	250
236	20240702	145400	896648050	9820	9830	9830	9820	406
237	20240702	145300	892657170	9840	9850	9850	9840	750
238	20240702	145200	885275940	9850	9860	9870	9850	9
239	20240702	145100	885187260	9850	9840	9850	9840	1913
240	20240702	145000	866363320	9840	9840	9840	9840	0
241	20240702	144900	866363320	9840	9840	9840	9820	1306
242	20240702	144800	853528360	9870	9850	9870	9850	47
243	20240702	144700	853065380	9810	9810	9810	9810	229
244	20240702	144600	850818890	9810	9810	9820	9780	4569
245	20240702	144500	806087040	9820	9820	9820	9820	2
246	20240702	144400	806067400	9820	9850	9850	9820	657
247	20240702	144300	799612930	9860	9860	9860	9860	258
248	20240702	144200	797069050	9860	9880	9880	9860	431
249	20240702	144100	792819330	9890	9910	9910	9890	264
250	20240702	144000	790204130	9960	9850	9960	9820	642
251	20240702	143900	783879930	9850	9850	9850	9850	200
252	20240702	143800	781909930	9850	9850	9850	9830	1574
253	20240702	143700	766424030	9850	9870	9880	9850	605
254	20240702	143600	760456660	9870	9840	9870	9840	774
255	20240702	143500	752832620	9800	9800	9800	9800	0
256	20240702	143400	752832620	9800	9800	9800	9800	0
257	20240702	143300	752832620	9800	9830	9830	9790	3743
258	20240702	143200	716145570	9810	9860	9860	9800	4350
259	20240702	143100	673441140	9860	9880	9880	9830	1712
260	20240702	143000	656585980	9880	9880	9880	9880	500
261	20240702	142900	651645980	9880	9890	9890	9880	1212
262	20240702	142800	639666420	9880	9880	9880	9880	0
263	20240702	142700	639666420	9880	9890	9890	9880	346
264	20240702	142600	636247670	9910	9870	9910	9870	820
265	20240702	142500	628134270	9830	9930	9930	9830	1380
266	20240702	142400	614478960	9930	9930	9930	9930	8
267	20240702	142300	614399520	9930	9930	9930	9930	0
268	20240702	142200	614399520	9930	9910	9930	9910	5
269	20240702	142100	614349930	9900	9900	9900	9900	0
270	20240702	142000	614349930	9900	9900	9900	9900	231
271	20240702	141900	612063030	9900	9900	9900	9900	2
272	20240702	141800	612043230	9900	9900	9900	9900	5
273	20240702	141700	611993730	9900	9900	9900	9900	162
274	20240702	141600	610389930	9900	9900	9900	9900	18
275	20240702	141500	610211730	9900	9900	9900	9900	1
276	20240702	141400	610201830	9870	9870	9870	9870	0
277	20240702	141300	610201830	9870	9870	9870	9870	0
278	20240702	141200	610201830	9870	9870	9870	9870	0
279	20240702	141100	610201830	9870	9890	9890	9870	4
280	20240702	141000	610162320	9900	9900	9900	9900	0
281	20240702	140900	610162320	9900	9900	9900	9900	1
282	20240702	140800	610152420	9900	9900	9900	9900	0
283	20240702	140700	610152420	9900	9860	9900	9860	890
284	20240702	140600	601365050	9860	9860	9860	9860	200
285	20240702	140500	599393050	9860	9860	9860	9860	0
286	20240702	140400	599393050	9860	9860	9860	9860	0
287	20240702	140300	599393050	9860	9870	9870	9860	311
288	20240702	140200	596323590	9860	9860	9860	9860	0
289	20240702	140100	596323590	9860	9860	9860	9860	0
290	20240702	140000	596323590	9860	9870	9870	9860	233
291	20240702	135900	594026100	9850	9850	9850	9850	0
292	20240702	135800	594026100	9850	9850	9850	9850	0
293	20240702	135700	594026100	9850	9850	9850	9850	0
294	20240702	135600	594026100	9850	9840	9850	9840	979
295	20240702	135500	584387200	9840	9840	9840	9840	0
296	20240702	135400	584387200	9840	9840	9840	9840	0
297	20240702	135300	584387200	9840	9840	9840	9840	0
298	20240702	135200	584387200	9840	9840	9840	9840	0
299	20240702	135100	584387200	9840	9840	9840	9840	0
300	20240702	135000	584387200	9840	9840	9840	9840	1
301	20240702	134900	584377360	9850	9860	9860	9850	1657
302	20240702	134800	568050910	9890	9890	9890	9890	0
303	20240702	134700	568050910	9890	9890	9890	9890	0
304	20240702	134600	568050910	9890	9880	9890	9880	40
305	20240702	134500	567655510	9850	9850	9850	9850	0
306	20240702	134400	567655510	9850	9830	9850	9830	677
307	20240702	134300	560988060	9840	9850	9850	9840	2211
308	20240702	134200	539221290	9860	9840	9860	9840	1105
309	20240702	134100	528342260	9840	9870	9870	9840	1390
310	20240702	134000	514660690	9870	9830	9870	9820	2290
311	20240702	133900	492085360	9820	9830	9830	9820	1132
312	20240702	133800	480968800	9840	9840	9840	9840	0
313	20240702	133700	480968800	9840	9840	9840	9840	0
314	20240702	133600	480968800	9840	9840	9840	9840	400
315	20240702	133500	477032800	9840	9840	9840	9840	0
316	20240702	133400	477032800	9840	9840	9840	9840	1
317	20240702	133300	477022960	9830	9790	9830	9790	2301
318	20240702	133200	454493130	9800	9810	9820	9790	1768
319	20240702	133100	437167210	9810	9820	9820	9790	4251
320	20240702	133000	395510190	9830	9830	9830	9830	0
321	20240702	132900	395510190	9830	9850	9850	9830	700
322	20240702	132800	388626230	9870	9870	9870	9870	0
323	20240702	132700	388626230	9870	9870	9870	9870	0
324	20240702	132600	388626230	9870	9870	9870	9870	0
325	20240702	132500	388626230	9870	9860	9870	9860	28
326	20240702	132400	388350040	9860	9860	9860	9860	100
327	20240702	132300	387364040	9860	9860	9860	9860	0
328	20240702	132200	387364040	9860	9860	9860	9860	0
329	20240702	132100	387364040	9860	9860	9860	9860	0
330	20240702	132000	387364040	9860	9860	9860	9860	0
331	20240702	131900	387364040	9860	9860	9860	9860	50
332	20240702	131800	386871040	9860	9860	9860	9860	203
333	20240702	131700	384869460	9860	9860	9860	9860	0
334	20240702	131600	384869460	9860	9860	9860	9860	0
335	20240702	131500	384869460	9860	9860	9860	9860	0
336	20240702	131400	384869460	9860	9860	9860	9860	50
337	20240702	131300	384376460	9860	9860	9860	9860	90
338	20240702	131200	383489060	9860	9860	9860	9860	0
339	20240702	131100	383489060	9860	9860	9860	9860	0
340	20240702	131000	383489060	9860	9860	9860	9860	0
341	20240702	130900	383489060	9860	9860	9860	9860	0
342	20240702	130800	383489060	9860	9860	9860	9860	0
343	20240702	130700	383489060	9860	9860	9860	9860	0
344	20240702	130600	383489060	9860	9860	9860	9860	100
345	20240702	130500	382503060	9860	9860	9860	9860	0
346	20240702	130400	382503060	9860	9860	9860	9860	0
347	20240702	130300	382503060	9860	9860	9860	9860	0
348	20240702	130200	382503060	9860	9860	9860	9860	2
349	20240702	130100	382483340	9870	9870	9870	9870	0
350	20240702	130000	382483340	9870	9870	9870	9870	0
351	20240702	125900	382483340	9870	9870	9870	9870	0
352	20240702	125800	382483340	9870	9870	9870	9870	11
353	20240702	125700	382374770	9870	9870	9870	9870	489
354	20240702	125600	377548340	9890	9890	9890	9890	0
355	20240702	125500	377548340	9890	9890	9890	9890	0
356	20240702	125400	377548340	9890	9890	9890	9890	0
357	20240702	125300	377548340	9890	9890	9890	9890	0
358	20240702	125200	377548340	9890	9890	9890	9890	0
359	20240702	125100	377548340	9890	9890	9890	9890	0
360	20240702	125000	377548340	9890	9890	9890	9890	2
361	20240702	124900	377528560	9890	9890	9890	9890	0
362	20240702	124800	377528560	9890	9890	9890	9890	0
363	20240702	124700	377528560	9890	9890	9890	9890	0
364	20240702	124600	377528560	9890	9890	9890	9890	1
365	20240702	124500	377518670	9860	9860	9860	9860	58
366	20240702	124400	376946790	9850	9850	9850	9850	0
367	20240702	124300	376946790	9850	9850	9850	9850	4
368	20240702	124200	376907390	9830	9820	9830	9820	84
369	20240702	124100	376082170	9820	9840	9840	9820	206
370	20240702	124000	374056610	9840	9840	9840	9840	0
371	20240702	123900	374056610	9840	9840	9840	9840	0
372	20240702	123800	374056610	9840	9840	9840	9840	0
373	20240702	123700	374056610	9840	9850	9850	9840	16
374	20240702	123600	373899060	9850	9850	9850	9850	244
375	20240702	123500	371495660	9860	9860	9860	9860	0
376	20240702	123400	371495660	9860	9860	9860	9860	0
377	20240702	123300	371495660	9860	9860	9860	9860	0
378	20240702	123200	371495660	9860	9860	9860	9860	3
379	20240702	123100	371466080	9850	9850	9850	9850	0
380	20240702	123000	371466080	9850	9850	9850	9850	0
381	20240702	122900	371466080	9850	9850	9850	9850	0
382	20240702	122800	371466080	9850	9850	9850	9850	50
383	20240702	122700	370973580	9850	9850	9850	9850	0
384	20240702	122600	370973580	9850	9850	9850	9850	208
385	20240702	122500	368924780	9860	9860	9860	9860	0
386	20240702	122400	368924780	9860	9860	9860	9860	0
387	20240702	122300	368924780	9860	9860	9860	9860	0
388	20240702	122200	368924780	9860	9860	9860	9860	0
389	20240702	122100	368924780	9860	9860	9860	9860	0
390	20240702	122000	368924780	9860	9860	9860	9860	0
391	20240702	121900	368924780	9860	9860	9860	9850	1754
392	20240702	121800	351630730	9860	9860	9860	9860	70
393	20240702	121700	350940530	9860	9870	9870	9860	85
394	20240702	121600	350101740	9870	9870	9870	9870	80
395	20240702	121500	349312140	9870	9870	9870	9870	0
396	20240702	121400	349312140	9870	9870	9870	9870	0
397	20240702	121300	349312140	9870	9870	9870	9870	0
398	20240702	121200	349312140	9870	9870	9870	9870	70
399	20240702	121100	348621240	9870	9870	9870	9870	0
400	20240702	121000	348621240	9870	9870	9870	9870	375
401	20240702	120900	344919990	9870	9870	9870	9870	0
402	20240702	120800	344919990	9870	9870	9870	9870	0
403	20240702	120700	344919990	9870	9870	9870	9870	0
404	20240702	120600	344919990	9870	9870	9870	9870	3
405	20240702	120500	344890380	9870	9870	9870	9870	0
406	20240702	120400	344890380	9870	9870	9870	9870	0
407	20240702	120300	344890380	9870	9870	9870	9870	0
408	20240702	120200	344890380	9870	9870	9870	9870	0
409	20240702	120100	344890380	9870	9870	9890	9870	7
410	20240702	120000	344821230	9890	9890	9890	9890	5
411	20240702	115900	344771780	9880	9880	9880	9880	0
412	20240702	115800	344771780	9880	9880	9880	9880	0
413	20240702	115700	344771780	9880	9880	9880	9880	0
414	20240702	115600	344771780	9880	9880	9880	9880	0
415	20240702	115500	344771780	9880	9880	9880	9880	10
416	20240702	115400	344672980	9850	9850	9850	9850	0
417	20240702	115300	344672980	9850	9850	9850	9850	0
418	20240702	115200	344672980	9850	9850	9850	9850	5
419	20240702	115100	344623730	9850	9850	9850	9850	25
420	20240702	115000	344377480	9850	9850	9850	9850	0
421	20240702	114900	344377480	9850	9850	9850	9850	0
422	20240702	114800	344377480	9850	9850	9850	9850	0
423	20240702	114700	344377480	9850	9850	9850	9850	0
424	20240702	114600	344377480	9850	9850	9850	9850	0
425	20240702	114500	344377480	9850	9850	9850	9850	0
426	20240702	114400	344377480	9850	9850	9850	9850	1
427	20240702	114300	344367630	9860	9860	9860	9860	190
428	20240702	114200	342494230	9890	9890	9890	9890	0
429	20240702	114100	342494230	9890	9890	9890	9890	21
430	20240702	114000	342286540	9890	9890	9890	9890	30
431	20240702	113900	341989840	9890	9890	9890	9890	0
432	20240702	113800	341989840	9890	9890	9890	9890	30
433	20240702	113700	341693140	9890	9890	9890	9890	0
434	20240702	113600	341693140	9890	9890	9890	9890	2
435	20240702	113500	341673360	9890	9890	9890	9890	0
436	20240702	113400	341673360	9890	9900	9900	9890	159
437	20240702	113300	340099400	9930	9930	9930	9930	0
438	20240702	113200	340099400	9930	9930	9930	9930	0
439	20240702	113100	340099400	9930	9930	9930	9930	0
440	20240702	113000	340099400	9930	9930	9930	9930	0
441	20240702	112900	340099400	9930	9930	9930	9930	0
442	20240702	112800	340099400	9930	9930	9930	9930	1
443	20240702	112700	340089470	9930	9930	9930	9930	1
444	20240702	112600	340079540	9930	9930	9930	9930	0
445	20240702	112500	340079540	9930	9930	9930	9930	0
446	20240702	112400	340079540	9930	9920	9930	9920	28
447	20240702	112300	339801770	9890	9890	9890	9890	0
448	20240702	112200	339801770	9890	9890	9890	9890	0
449	20240702	112100	339801770	9890	9890	9890	9890	0
450	20240702	112000	339801770	9890	9890	9890	9890	0
451	20240702	111900	339801770	9890	9900	9920	9890	115
452	20240702	111800	338664160	9920	9920	9920	9920	0
453	20240702	111700	338664160	9920	9920	9920	9920	0
454	20240702	111600	338664160	9920	9920	9920	9920	0
455	20240702	111500	338664160	9920	9920	9920	9920	5
456	20240702	111400	338614560	9900	9900	9900	9900	20
457	20240702	111300	338416560	9920	9920	9920	9920	0
458	20240702	111200	338416560	9920	9920	9920	9920	10
459	20240702	111100	338317360	9920	9910	9920	9910	5
460	20240702	111000	338267780	9900	9900	9900	9900	0
461	20240702	110900	338267780	9900	9900	9900	9900	0
462	20240702	110800	338267780	9900	9900	9900	9900	118
463	20240702	110700	337099580	9900	9900	9900	9900	0
464	20240702	110600	337099580	9900	9900	9900	9900	0
465	20240702	110500	337099580	9900	9890	9900	9890	208
466	20240702	110400	335042420	9890	9890	9890	9890	0
467	20240702	110300	335042420	9890	9890	9890	9890	0
468	20240702	110200	335042420	9890	9890	9890	9890	213
469	20240702	110100	332935850	9890	9890	9890	9890	1
470	20240702	110000	332925960	9860	9860	9860	9860	0
471	20240702	105900	332925960	9860	9890	9890	9850	234
472	20240702	105800	330619850	9850	9850	9850	9850	0
473	20240702	105700	330619850	9850	9850	9850	9850	200
474	20240702	105600	328649850	9850	9890	9890	9850	1009
475	20240702	105500	318679200	9850	9850	9850	9850	0
476	20240702	105400	318679200	9850	9850	9850	9850	0
477	20240702	105300	318679200	9850	9830	9850	9820	400
478	20240702	105200	314743690	9830	9830	9830	9830	0
479	20240702	105100	314743690	9830	9840	9840	9830	249
480	20240702	105000	312295820	9840	9840	9840	9840	13
481	20240702	104900	312167900	9840	9840	9840	9840	0
482	20240702	104800	312167900	9840	9850	9850	9830	242
483	20240702	104700	309786520	9860	9870	9870	9860	16
484	20240702	104600	309628650	9890	9890	9890	9890	1
485	20240702	104500	309618760	9880	9880	9880	9880	0
486	20240702	104400	309618760	9880	9880	9880	9880	8
487	20240702	104300	309539720	9890	9890	9890	9890	0
488	20240702	104200	309539720	9890	9890	9890	9890	0
489	20240702	104100	309539720	9890	9890	9890	9890	0
490	20240702	104000	309539720	9890	9890	9890	9890	5
491	20240702	103900	309490270	9880	9890	9890	9880	4
492	20240702	103800	309450740	9880	9880	9880	9880	2
493	20240702	103700	309430980	9880	9880	9880	9880	0
494	20240702	103600	309430980	9880	9850	9880	9840	754
495	20240702	103500	302001980	9880	9880	9880	9880	0
496	20240702	103400	302001980	9880	9880	9880	9880	0
497	20240702	103300	302001980	9880	9880	9880	9880	0
498	20240702	103200	302001980	9880	9880	9880	9880	2
499	20240702	103100	301982220	9880	9850	9880	9840	287
500	20240702	103000	299149610	9880	9880	9880	9880	0
501	20240702	102900	299149610	9880	9880	9880	9880	0
502	20240702	102800	299149610	9880	9880	9880	9880	0
503	20240702	102700	299149610	9880	9880	9880	9880	0
504	20240702	102600	299149610	9880	9880	9880	9880	0
505	20240702	102500	299149610	9880	9880	9880	9880	0
506	20240702	102400	299149610	9880	9880	9880	9880	0
507	20240702	102300	299149610	9880	9880	9880	9880	0
508	20240702	102200	299149610	9880	9870	9880	9870	2
509	20240702	102100	299129860	9860	9860	9860	9860	259
510	20240702	102000	296576120	9860	9860	9860	9860	0
511	20240702	101900	296576120	9860	9830	9860	9830	54
512	20240702	101800	296045180	9840	9810	9840	9810	251
513	20240702	101700	293582540	9810	9810	9810	9810	0
514	20240702	101600	293582540	9810	9840	9840	9810	545
515	20240702	101500	288234740	9840	9840	9840	9840	1
516	20240702	101400	288224900	9840	9840	9840	9840	0
517	20240702	101300	288224900	9840	9840	9840	9840	0
518	20240702	101200	288224900	9840	9840	9840	9840	5
519	20240702	101100	288175700	9840	9810	9840	9810	416
520	20240702	101000	284094710	9780	9840	9840	9780	4670
521	20240702	100900	238292140	9850	9850	9850	9850	0
522	20240702	100800	238292140	9850	9850	9850	9850	200
523	20240702	100700	236322140	9860	9860	9860	9860	0
524	20240702	100600	236322140	9860	9860	9860	9860	0
525	20240702	100500	236322140	9860	9870	9870	9830	3243
526	20240702	100400	204359600	9870	9870	9870	9870	50
527	20240702	100300	203866100	9880	9850	9880	9850	902
528	20240702	100200	194960920	9850	9830	9860	9830	41
529	20240702	100100	194556770	9860	9860	9860	9860	0
530	20240702	100000	194556770	9860	9860	9860	9860	0
531	20240702	095900	194556770	9860	9860	9860	9860	2
532	20240702	095800	194537050	9840	9820	9840	9820	282
533	20240702	095700	191766180	9820	9820	9820	9820	2
534	20240702	095600	191746540	9820	9820	9820	9820	500
535	20240702	095500	186836540	9800	9820	9820	9800	124
536	20240702	095400	185621320	9810	9800	9810	9800	174
537	20240702	095300	183916100	9810	9820	9820	9810	1452
538	20240702	095200	169659570	9830	9830	9830	9830	100
539	20240702	095100	168676570	9830	9830	9830	9830	40
540	20240702	095000	168283370	9830	9830	9830	9830	70
541	20240702	094900	167595270	9830	9830	9830	9830	0
542	20240702	094800	167595270	9830	9830	9830	9830	169
543	20240702	094700	165934000	9830	9830	9830	9830	71
544	20240702	094600	165236070	9830	9830	9830	9830	1
545	20240702	094500	165226240	9820	9820	9820	9820	136
546	20240702	094400	163890720	9820	9820	9820	9820	0
547	20240702	094300	163890720	9820	9830	9830	9820	288
548	20240702	094200	161062060	9840	9840	9840	9840	87
549	20240702	094100	160205980	9820	9820	9820	9820	150
550	20240702	094000	158732980	9820	9820	9820	9820	743
551	20240702	093900	151436720	9800	9850	9850	9800	623
552	20240702	093800	145316100	9850	9860	9860	9850	840
553	20240702	093700	137034300	9860	9860	9860	9860	132
554	20240702	093600	135732780	9860	9860	9860	9860	0
555	20240702	093500	135732780	9860	9870	9870	9860	145
556	20240702	093400	134303040	9860	9860	9860	9860	0
557	20240702	093300	134303040	9860	9870	9870	9860	33
558	20240702	093200	133977650	9870	9870	9870	9870	59
559	20240702	093100	133395320	9880	9880	9880	9880	4
560	20240702	093000	133355800	9880	9880	9880	9880	38
561	20240702	092900	132980360	9890	9910	9910	9890	380
562	20240702	092800	129217480	9910	9910	9910	9910	220
563	20240702	092700	127037280	9930	9930	9940	9910	99
564	20240702	092600	126054680	9930	9960	9960	9930	462
565	20240702	092500	121460790	9970	9970	9970	9970	0
566	20240702	092400	121460790	9970	9970	9970	9970	2
567	20240702	092300	121440850	9950	9950	9950	9950	58
568	20240702	092200	120863750	9950	9950	9950	9950	246
569	20240702	092100	118416050	9950	9970	9970	9950	167
570	20240702	092000	116751360	9940	9970	9980	9940	364
571	20240702	091900	113125560	9970	9920	9970	9920	113
572	20240702	091800	111999590	9910	9900	9910	9900	84
573	20240702	091700	111167170	9860	9860	9890	9850	158
574	20240702	091600	109609970	9850	9850	9870	9830	450
575	20240702	091500	105175300	9850	9860	9870	9850	66
576	20240702	091400	104525150	9850	9810	9850	9800	584
577	20240702	091300	98794730	9810	9780	9810	9780	300
578	20240702	091200	95854730	9830	9810	9850	9780	915
579	20240702	091100	86874000	9800	9800	9800	9800	101
580	20240702	091000	85884200	9800	9810	9830	9800	1582
581	20240702	090900	70365780	9820	9850	9850	9800	2461
582	20240702	090800	46206100	9870	9850	9870	9850	120
583	20240702	090700	45023700	9870	9870	9870	9870	177
584	20240702	090600	43276710	9870	9900	9900	9870	429
585	20240702	090500	39039480	9900	9920	9920	9900	77
586	20240702	090400	38277120	9880	9930	9930	9870	330
587	20240702	090300	35011060	9920	9900	9920	9900	174
588	20240702	090200	33285290	9900	9890	9900	9830	101
589	20240702	090100	32287930	9830	9970	9970	9800	2322
590	20240702	090000	9384900	9900	9910	10000	9900	946