KissMeData/006090/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	184800	371791410	9810	9810	9810	9810	529
3	20240703	184700	371791410	9810	9810	9810	9810	0
4	20240703	184600	371791410	9810	9810	9810	9810	0
5	20240703	184500	371791410	9810	9810	9810	9810	0
6	20240703	184400	371791410	9810	9810	9810	9810	0
7	20240703	184300	371791410	9810	9810	9810	9810	0
8	20240703	184200	371791410	9810	9810	9810	9810	0
9	20240703	184100	371791410	9810	9810	9810	9810	0
10	20240703	184000	371791410	9810	9810	9810	9810	0
11	20240703	183900	371791410	9810	9810	9810	9810	0
12	20240703	183800	371791410	9810	9810	9810	9810	0
13	20240703	183700	371791410	9810	9810	9810	9810	0
14	20240703	183600	371791410	9810	9810	9810	9810	0
15	20240703	183500	371791410	9810	9810	9810	9810	0
16	20240703	183400	371791410	9810	9810	9810	9810	0
17	20240703	183300	371791410	9810	9810	9810	9810	0
18	20240703	183200	371791410	9810	9810	9810	9810	0
19	20240703	183100	371791410	9810	9810	9810	9810	0
20	20240703	183000	371791410	9810	9810	9810	9810	0
21	20240703	182900	371791410	9810	9810	9810	9810	0
22	20240703	182800	371791410	9810	9810	9810	9810	0
23	20240703	182700	371791410	9810	9810	9810	9810	0
24	20240703	182600	371791410	9810	9810	9810	9810	0
25	20240703	182500	371791410	9810	9810	9810	9810	0
26	20240703	182400	371791410	9810	9810	9810	9810	0
27	20240703	182300	371791410	9810	9810	9810	9810	0
28	20240703	182200	371791410	9810	9810	9810	9810	0
29	20240703	182100	371791410	9810	9810	9810	9810	0
30	20240703	182000	371791410	9810	9810	9810	9810	0
31	20240703	181900	371791410	9810	9810	9810	9810	0
32	20240703	181800	371791410	9810	9810	9810	9810	529
33	20240703	181700	371791410	9810	9810	9810	9810	0
34	20240703	181600	371791410	9810	9810	9810	9810	0
35	20240703	181500	371791410	9810	9810	9810	9810	0
36	20240703	181400	371791410	9810	9810	9810	9810	0
37	20240703	181300	371791410	9810	9810	9810	9810	0
38	20240703	181200	371791410	9810	9810	9810	9810	0
39	20240703	181100	371791410	9810	9810	9810	9810	0
40	20240703	181000	371791410	9810	9810	9810	9810	0
41	20240703	180900	371791410	9810	9810	9810	9810	0
42	20240703	180800	371791410	9810	9810	9810	9810	0
43	20240703	180700	371791410	9810	9810	9810	9810	0
44	20240703	180600	371791410	9810	9810	9810	9810	0
45	20240703	180500	371791410	9810	9810	9810	9810	0
46	20240703	180400	371791410	9810	9810	9810	9810	0
47	20240703	180300	371791410	9810	9810	9810	9810	0
48	20240703	180200	371791410	9810	9810	9810	9810	0
49	20240703	180100	371791410	9810	9810	9810	9810	0
50	20240703	180000	371791410	9810	9810	9810	9810	0
51	20240703	175900	371791410	9810	9810	9810	9810	0
52	20240703	175800	371791410	9810	9810	9810	9810	0
53	20240703	175700	371791410	9810	9810	9810	9810	0
54	20240703	175600	371791410	9810	9810	9810	9810	0
55	20240703	175500	371791410	9810	9810	9810	9810	0
56	20240703	175400	371791410	9810	9810	9810	9810	0
57	20240703	175300	371791410	9810	9810	9810	9810	0
58	20240703	175200	371791410	9810	9810	9810	9810	0
59	20240703	175100	371791410	9810	9810	9810	9810	0
60	20240703	175000	371791410	9810	9810	9810	9810	0
61	20240703	174900	371791410	9810	9810	9810	9810	0
62	20240703	174800	371791410	9810	9810	9810	9810	529
63	20240703	174700	371791410	9810	9810	9810	9810	0
64	20240703	174600	371791410	9810	9810	9810	9810	0
65	20240703	174500	371791410	9810	9810	9810	9810	0
66	20240703	174400	371791410	9810	9810	9810	9810	0
67	20240703	174300	371791410	9810	9810	9810	9810	0
68	20240703	174200	371791410	9810	9810	9810	9810	0
69	20240703	174100	371791410	9810	9810	9810	9810	0
70	20240703	174000	371791410	9810	9810	9810	9810	0
71	20240703	173900	371791410	9810	9810	9810	9810	0
72	20240703	173800	371791410	9810	9810	9810	9810	0
73	20240703	173700	371791410	9810	9810	9810	9810	0
74	20240703	173600	371791410	9810	9810	9810	9810	0
75	20240703	173500	371791410	9810	9810	9810	9810	0
76	20240703	173400	371791410	9810	9810	9810	9810	0
77	20240703	173300	371791410	9810	9810	9810	9810	0
78	20240703	173200	371791410	9810	9810	9810	9810	0
79	20240703	173100	371791410	9810	9810	9810	9810	0
80	20240703	173000	371791410	9810	9810	9810	9810	0
81	20240703	172900	371791410	9810	9810	9810	9810	0
82	20240703	172800	371791410	9810	9810	9810	9810	0
83	20240703	172700	371791410	9810	9810	9810	9810	0
84	20240703	172600	371791410	9810	9810	9810	9810	0
85	20240703	172500	371791410	9810	9810	9810	9810	0
86	20240703	172400	371791410	9810	9810	9810	9810	0
87	20240703	172300	371791410	9810	9810	9810	9810	0
88	20240703	172200	371791410	9810	9810	9810	9810	0
89	20240703	172100	371791410	9810	9810	9810	9810	0
90	20240703	172000	371791410	9810	9810	9810	9810	0
91	20240703	171900	371791410	9810	9810	9810	9810	0
92	20240703	171800	371791410	9810	9810	9810	9810	529
93	20240703	171700	371791410	9810	9810	9810	9810	0
94	20240703	171600	371791410	9810	9810	9810	9810	0
95	20240703	171500	371791410	9810	9810	9810	9810	0
96	20240703	171400	371791410	9810	9810	9810	9810	0
97	20240703	171300	371791410	9810	9810	9810	9810	0
98	20240703	171200	371791410	9810	9810	9810	9810	0
99	20240703	171100	371791410	9810	9810	9810	9810	0
100	20240703	171000	371791410	9810	9810	9810	9810	0
101	20240703	170900	371791410	9810	9810	9810	9810	0
102	20240703	170800	371791410	9810	9810	9810	9810	0
103	20240703	170700	371791410	9810	9810	9810	9810	0
104	20240703	170600	371791410	9810	9810	9810	9810	0
105	20240703	170500	371791410	9810	9810	9810	9810	0
106	20240703	170400	371791410	9810	9810	9810	9810	0
107	20240703	170300	371791410	9810	9810	9810	9810	0
108	20240703	170200	371791410	9810	9810	9810	9810	0
109	20240703	170100	371791410	9810	9810	9810	9810	0
110	20240703	170000	371791410	9810	9810	9810	9810	0
111	20240703	165900	371791410	9810	9810	9810	9810	0
112	20240703	165800	371791410	9810	9810	9810	9810	0
113	20240703	165700	371791410	9810	9810	9810	9810	0
114	20240703	165600	371791410	9810	9810	9810	9810	0
115	20240703	165500	371791410	9810	9810	9810	9810	0
116	20240703	165400	371791410	9810	9810	9810	9810	0
117	20240703	165300	371791410	9810	9810	9810	9810	0
118	20240703	165200	371791410	9810	9810	9810	9810	0
119	20240703	165100	371791410	9810	9810	9810	9810	0
120	20240703	165000	371791410	9810	9810	9810	9810	0
121	20240703	164900	371791410	9810	9810	9810	9810	0
122	20240703	164800	371791410	9810	9810	9810	9810	529
123	20240703	164700	371791410	9810	9810	9810	9810	0
124	20240703	164600	371791410	9810	9810	9810	9810	0
125	20240703	164500	371791410	9810	9810	9810	9810	0
126	20240703	164400	371791410	9810	9810	9810	9810	0
127	20240703	164300	371791410	9810	9810	9810	9810	0
128	20240703	164200	371791410	9810	9810	9810	9810	0
129	20240703	164100	371791410	9810	9810	9810	9810	0
130	20240703	164000	371791410	9810	9810	9810	9810	0
131	20240703	163900	371791410	9810	9810	9810	9810	0
132	20240703	163800	371791410	9810	9810	9810	9810	0
133	20240703	163700	371791410	9810	9810	9810	9810	0
134	20240703	163600	371791410	9810	9810	9810	9810	0
135	20240703	163500	371791410	9810	9810	9810	9810	0
136	20240703	163400	371791410	9810	9810	9810	9810	0
137	20240703	163300	371791410	9810	9810	9810	9810	0
138	20240703	163200	371791410	9810	9810	9810	9810	0
139	20240703	163100	371791410	9810	9810	9810	9810	0
140	20240703	163000	371791410	9810	9810	9810	9810	0
141	20240703	162900	371791410	9810	9810	9810	9810	0
142	20240703	162800	371791410	9810	9810	9810	9810	0
143	20240703	162700	371791410	9810	9810	9810	9810	0
144	20240703	162600	371791410	9810	9810	9810	9810	0
145	20240703	162500	371791410	9810	9810	9810	9810	0
146	20240703	162400	371791410	9810	9810	9810	9810	0
147	20240703	162300	371791410	9810	9810	9810	9810	0
148	20240703	162200	371791410	9810	9810	9810	9810	0
149	20240703	162100	371791410	9810	9810	9810	9810	0
150	20240703	162000	371791410	9810	9810	9810	9810	0
151	20240703	161900	371791410	9810	9810	9810	9810	0
152	20240703	161800	371791410	9810	9810	9810	9810	529
153	20240703	161700	371791410	9810	9810	9810	9810	0
154	20240703	161600	371791410	9810	9810	9810	9810	0
155	20240703	161500	371791410	9810	9810	9810	9810	0
156	20240703	161400	371791410	9810	9810	9810	9810	0
157	20240703	161300	371791410	9810	9810	9810	9810	0
158	20240703	161200	371791410	9810	9810	9810	9810	0
159	20240703	161100	371791410	9810	9810	9810	9810	0
160	20240703	161000	371791410	9810	9810	9810	9810	0
161	20240703	160900	371791410	9810	9810	9810	9810	0
162	20240703	160800	371791410	9810	9810	9810	9810	0
163	20240703	160700	371791410	9810	9810	9810	9810	0
164	20240703	160600	371791410	9810	9810	9810	9810	0
165	20240703	160500	371791410	9810	9810	9810	9810	0
166	20240703	160400	371791410	9810	9810	9810	9810	0
167	20240703	160300	371791410	9810	9810	9810	9810	0
168	20240703	160200	371791410	9810	9810	9810	9810	0
169	20240703	160100	371791410	9810	9810	9810	9810	0
170	20240703	160000	371791410	9810	9810	9810	9810	0
171	20240703	155900	371791410	9810	9810	9810	9810	0
172	20240703	155800	371791410	9810	9810	9810	9810	0
173	20240703	155700	371791410	9810	9810	9810	9810	0
174	20240703	155600	371791410	9810	9810	9810	9810	0
175	20240703	155500	371791410	9810	9810	9810	9810	0
176	20240703	155400	371791410	9810	9810	9810	9810	0
177	20240703	155300	371791410	9810	9810	9810	9810	0
178	20240703	155200	371791410	9810	9810	9810	9810	0
179	20240703	155100	371791410	9810	9810	9810	9810	0
180	20240703	155000	371791410	9810	9810	9810	9810	0
181	20240703	154900	371791410	9810	9810	9810	9810	0
182	20240703	154800	371791410	9810	9810	9810	9810	529
183	20240703	154700	371791410	9810	9810	9810	9810	0
184	20240703	154600	371791410	9810	9810	9810	9810	0
185	20240703	154500	371791410	9810	9810	9810	9810	0
186	20240703	154400	371791410	9810	9810	9810	9810	0
187	20240703	154300	371791410	9810	9810	9810	9810	0
188	20240703	154200	371791410	9810	9810	9810	9810	0
189	20240703	154100	371791410	9810	9810	9810	9810	0
190	20240703	154000	371791410	9810	9810	9810	9810	0
191	20240703	153900	371791410	9810	9810	9810	9810	0
192	20240703	153800	371791410	9810	9810	9810	9810	0
193	20240703	153700	371791410	9810	9810	9810	9810	0
194	20240703	153600	371791410	9810	9810	9810	9810	0
195	20240703	153500	371791410	9810	9810	9810	9810	0
196	20240703	153400	371791410	9810	9810	9810	9810	0
197	20240703	153300	371791410	9810	9810	9810	9810	0
198	20240703	153200	371791410	9810	9810	9810	9810	0
199	20240703	153100	371791410	9810	9810	9810	9810	0
200	20240703	153000	371791410	9810	9810	9810	9810	529
201	20240703	152900	366601920	9800	9800	9800	9800	0
202	20240703	152800	366601920	9800	9800	9800	9800	0
203	20240703	152700	366601920	9800	9800	9800	9800	0
204	20240703	152600	366601920	9800	9800	9800	9800	0
205	20240703	152500	366601920	9800	9800	9800	9800	0
206	20240703	152400	366601920	9800	9800	9800	9800	0
207	20240703	152300	366601920	9800	9800	9800	9800	0
208	20240703	152200	366601920	9800	9800	9800	9800	0
209	20240703	152100	366601920	9800	9800	9800	9800	0
210	20240703	152000	366601920	9800	9800	9800	9800	0
211	20240703	151900	366601920	9800	9760	9800	9760	359
212	20240703	151800	363093600	9750	9750	9750	9750	157
213	20240703	151700	361562850	9780	9780	9780	9780	0
214	20240703	151600	361562850	9780	9780	9780	9780	1
215	20240703	151500	361553070	9740	9740	9740	9740	0
216	20240703	151400	361553070	9740	9740	9740	9740	0
217	20240703	151300	361553070	9740	9760	9770	9740	284
218	20240703	151200	358783340	9760	9760	9760	9760	0
219	20240703	151100	358783340	9760	9760	9760	9760	23
220	20240703	151000	358558860	9770	9740	9770	9740	502
221	20240703	150900	353658070	9740	9760	9760	9740	51
222	20240703	150800	353161310	9800	9800	9800	9800	0
223	20240703	150700	353161310	9800	9800	9800	9800	0
224	20240703	150600	353161310	9800	9800	9800	9800	0
225	20240703	150500	353161310	9800	9800	9800	9800	0
226	20240703	150400	353161310	9800	9800	9800	9800	0
227	20240703	150300	353161310	9800	9740	9800	9740	102
228	20240703	150200	352167710	9800	9800	9800	9800	1
229	20240703	150100	352157910	9740	9770	9770	9740	103
230	20240703	150000	351153650	9770	9770	9770	9770	0
231	20240703	145900	351153650	9770	9770	9770	9770	0
232	20240703	145800	351153650	9770	9770	9770	9770	0
233	20240703	145700	351153650	9770	9780	9780	9770	263
234	20240703	145600	348584130	9770	9770	9770	9770	24
235	20240703	145500	348349650	9740	9770	9770	9740	110
236	20240703	145400	347277960	9760	9760	9760	9760	8
237	20240703	145300	347199880	9750	9750	9750	9750	0
238	20240703	145200	347199880	9750	9750	9750	9750	0
239	20240703	145100	347199880	9750	9750	9750	9750	0
240	20240703	145000	347199880	9750	9750	9750	9750	0
241	20240703	144900	347199880	9750	9750	9750	9750	329
242	20240703	144800	343992130	9750	9750	9750	9750	0
243	20240703	144700	343992130	9750	9750	9750	9750	0
244	20240703	144600	343992130	9750	9750	9750	9750	1
245	20240703	144500	343982380	9770	9770	9770	9770	0
246	20240703	144400	343982380	9770	9770	9770	9770	0
247	20240703	144300	343982380	9770	9770	9770	9770	0
248	20240703	144200	343982380	9770	9770	9770	9770	1
249	20240703	144100	343972610	9750	9750	9750	9750	0
250	20240703	144000	343972610	9750	9750	9750	9750	1
251	20240703	143900	343962860	9770	9770	9770	9770	0
252	20240703	143800	343962860	9770	9770	9770	9770	10
253	20240703	143700	343865160	9770	9770	9770	9770	6
254	20240703	143600	343806540	9770	9770	9770	9770	11
255	20240703	143500	343699070	9740	9740	9740	9740	1
256	20240703	143400	343689330	9730	9730	9730	9730	0
257	20240703	143300	343689330	9730	9730	9730	9730	1
258	20240703	143200	343679600	9740	9740	9740	9730	589
259	20240703	143100	337944150	9740	9740	9770	9740	11
260	20240703	143000	337836980	9740	9740	9740	9740	10
261	20240703	142900	337739580	9760	9760	9760	9760	0
262	20240703	142800	337739580	9760	9760	9760	9760	285
263	20240703	142700	334957980	9730	9730	9730	9730	0
264	20240703	142600	334957980	9730	9730	9730	9730	8
265	20240703	142500	334880140	9730	9730	9730	9730	0
266	20240703	142400	334880140	9730	9730	9730	9730	0
267	20240703	142300	334880140	9730	9730	9730	9730	0
268	20240703	142200	334880140	9730	9730	9730	9730	0
269	20240703	142100	334880140	9730	9740	9740	9730	11
270	20240703	142000	334773090	9750	9750	9750	9750	0
271	20240703	141900	334773090	9750	9750	9750	9750	60
272	20240703	141800	334188090	9770	9770	9770	9770	73
273	20240703	141700	333474880	9750	9750	9750	9750	0
274	20240703	141600	333474880	9750	9750	9750	9750	410
275	20240703	141500	329477380	9770	9770	9770	9770	19
276	20240703	141400	329291750	9750	9750	9750	9750	0
277	20240703	141300	329291750	9750	9750	9750	9750	0
278	20240703	141200	329291750	9750	9750	9750	9750	144
279	20240703	141100	327887750	9760	9760	9760	9760	0
280	20240703	141000	327887750	9760	9760	9760	9760	0
281	20240703	140900	327887750	9760	9760	9760	9760	19
282	20240703	140800	327702310	9760	9760	9760	9760	2
283	20240703	140700	327682790	9760	9760	9760	9760	10
284	20240703	140600	327585190	9780	9780	9780	9780	0
285	20240703	140500	327585190	9780	9780	9780	9780	0
286	20240703	140400	327585190	9780	9780	9780	9780	0
287	20240703	140300	327585190	9780	9780	9780	9780	4
288	20240703	140200	327546070	9800	9800	9800	9800	0
289	20240703	140100	327546070	9800	9800	9800	9800	0
290	20240703	140000	327546070	9800	9800	9800	9800	0
291	20240703	135900	327546070	9800	9800	9800	9800	0
292	20240703	135800	327546070	9800	9800	9800	9800	0
293	20240703	135700	327546070	9800	9800	9800	9800	10
294	20240703	135600	327448070	9800	9800	9800	9800	20
295	20240703	135500	327252070	9800	9800	9800	9800	405
296	20240703	135400	323283070	9790	9790	9790	9790	0
297	20240703	135300	323283070	9790	9790	9790	9790	1
298	20240703	135200	323273280	9750	9780	9780	9750	80
299	20240703	135100	322493150	9790	9790	9790	9790	0
300	20240703	135000	322493150	9790	9790	9790	9790	1
301	20240703	134900	322483360	9790	9790	9800	9790	5
302	20240703	134800	322434400	9800	9800	9800	9800	0
303	20240703	134700	322434400	9800	9790	9800	9790	2
304	20240703	134600	322414810	9790	9790	9790	9790	0
305	20240703	134500	322414810	9790	9790	9790	9790	0
306	20240703	134400	322414810	9790	9790	9790	9790	0
307	20240703	134300	322414810	9790	9790	9790	9790	0
308	20240703	134200	322414810	9790	9790	9790	9790	0
309	20240703	134100	322414810	9790	9780	9790	9780	2
310	20240703	134000	322395240	9750	9770	9770	9750	100
311	20240703	133900	321420180	9770	9770	9770	9770	44
312	20240703	133800	320990300	9800	9800	9800	9800	0
313	20240703	133700	320990300	9800	9780	9800	9770	165
314	20240703	133600	319377520	9780	9780	9780	9780	0
315	20240703	133500	319377520	9780	9780	9780	9780	0
316	20240703	133400	319377520	9780	9780	9780	9780	112
317	20240703	133300	318282160	9780	9780	9780	9780	0
318	20240703	133200	318282160	9780	9780	9780	9780	0
319	20240703	133100	318282160	9780	9780	9780	9780	20
320	20240703	133000	318086560	9780	9780	9780	9780	0
321	20240703	132900	318086560	9780	9770	9780	9770	2
322	20240703	132800	318067010	9780	9740	9780	9740	81
323	20240703	132700	317278030	9730	9730	9730	9730	150
324	20240703	132600	315818530	9720	9720	9720	9720	0
325	20240703	132500	315818530	9720	9720	9720	9720	0
326	20240703	132400	315818530	9720	9720	9720	9720	0
327	20240703	132300	315818530	9720	9720	9720	9720	249
328	20240703	132200	313398250	9740	9740	9740	9740	0
329	20240703	132100	313398250	9740	9740	9740	9740	1
330	20240703	132000	313388510	9740	9740	9740	9740	0
331	20240703	131900	313388510	9740	9740	9740	9740	18
332	20240703	131800	313213190	9730	9730	9730	9730	0
333	20240703	131700	313213190	9730	9730	9730	9730	7
334	20240703	131600	313145080	9730	9730	9730	9730	0
335	20240703	131500	313145080	9730	9730	9730	9730	110
336	20240703	131400	312074780	9720	9710	9720	9710	1592
337	20240703	131300	296612340	9710	9710	9710	9710	0
338	20240703	131200	296612340	9710	9710	9710	9710	100
339	20240703	131100	295641340	9710	9710	9710	9710	0
340	20240703	131000	295641340	9710	9710	9710	9710	0
341	20240703	130900	295641340	9710	9710	9710	9710	0
342	20240703	130800	295641340	9710	9710	9710	9710	31
343	20240703	130700	295340330	9730	9730	9730	9730	1
344	20240703	130600	295330600	9710	9710	9710	9710	0
345	20240703	130500	295330600	9710	9710	9710	9710	10
346	20240703	130400	295233500	9710	9710	9710	9710	0
347	20240703	130300	295233500	9710	9710	9710	9710	0
348	20240703	130200	295233500	9710	9710	9710	9710	1
349	20240703	130100	295223790	9710	9710	9710	9710	0
350	20240703	130000	295223790	9710	9740	9740	9710	96
351	20240703	125900	294291600	9710	9710	9710	9710	0
352	20240703	125800	294291600	9710	9710	9710	9710	0
353	20240703	125700	294291600	9710	9730	9730	9710	1312
354	20240703	125600	281544840	9740	9740	9740	9740	0
355	20240703	125500	281544840	9740	9740	9740	9740	0
356	20240703	125400	281544840	9740	9740	9740	9740	0
357	20240703	125300	281544840	9740	9740	9740	9740	0
358	20240703	125200	281544840	9740	9740	9740	9740	0
359	20240703	125100	281544840	9740	9740	9740	9740	0
360	20240703	125000	281544840	9740	9740	9740	9740	1
361	20240703	124900	281535100	9740	9740	9740	9740	0
362	20240703	124800	281535100	9740	9740	9740	9740	0
363	20240703	124700	281535100	9740	9740	9740	9740	0
364	20240703	124600	281535100	9740	9740	9740	9740	0
365	20240703	124500	281535100	9740	9740	9740	9740	0
366	20240703	124400	281535100	9740	9740	9740	9740	0
367	20240703	124300	281535100	9740	9740	9740	9740	2
368	20240703	124200	281515620	9740	9730	9740	9730	1315
369	20240703	124100	268719660	9720	9750	9750	9720	4359
370	20240703	124000	226279430	9750	9750	9750	9750	0
371	20240703	123900	226279430	9750	9750	9750	9750	0
372	20240703	123800	226279430	9750	9750	9750	9750	0
373	20240703	123700	226279430	9750	9750	9750	9750	0
374	20240703	123600	226279430	9750	9750	9750	9750	299
375	20240703	123500	223364180	9750	9750	9750	9750	0
376	20240703	123400	223364180	9750	9750	9750	9750	0
377	20240703	123300	223364180	9750	9750	9750	9750	0
378	20240703	123200	223364180	9750	9750	9750	9750	0
379	20240703	123100	223364180	9750	9750	9750	9750	1
380	20240703	123000	223354430	9750	9750	9750	9750	0
381	20240703	122900	223354430	9750	9770	9770	9750	90
382	20240703	122800	222476880	9760	9760	9760	9760	0
383	20240703	122700	222476880	9760	9760	9760	9760	0
384	20240703	122600	222476880	9760	9760	9760	9760	0
385	20240703	122500	222476880	9760	9760	9760	9760	0
386	20240703	122400	222476880	9760	9760	9760	9760	0
387	20240703	122300	222476880	9760	9760	9760	9760	0
388	20240703	122200	222476880	9760	9760	9760	9760	0
389	20240703	122100	222476880	9760	9760	9760	9760	120
390	20240703	122000	221305680	9750	9750	9750	9750	0
391	20240703	121900	221305680	9750	9760	9760	9750	300
392	20240703	121800	218378170	9780	9780	9780	9780	0
393	20240703	121700	218378170	9780	9780	9780	9780	0
394	20240703	121600	218378170	9780	9780	9780	9780	0
395	20240703	121500	218378170	9780	9780	9780	9780	327
396	20240703	121400	215180110	9780	9780	9780	9780	22
397	20240703	121300	214964950	9790	9790	9790	9790	0
398	20240703	121200	214964950	9790	9790	9790	9790	0
399	20240703	121100	214964950	9790	9790	9790	9790	0
400	20240703	121000	214964950	9790	9790	9790	9790	5
401	20240703	120900	214916000	9790	9790	9790	9790	4
402	20240703	120800	214876840	9800	9800	9800	9800	0
403	20240703	120700	214876840	9800	9800	9800	9800	0
404	20240703	120600	214876840	9800	9800	9800	9800	0
405	20240703	120500	214876840	9800	9800	9800	9800	0
406	20240703	120400	214876840	9800	9800	9800	9800	0
407	20240703	120300	214876840	9800	9800	9800	9800	0
408	20240703	120200	214876840	9800	9800	9800	9800	0
409	20240703	120100	214876840	9800	9800	9800	9800	0
410	20240703	120000	214876840	9800	9800	9800	9800	0
411	20240703	115900	214876840	9800	9800	9800	9800	0
412	20240703	115800	214876840	9800	9800	9800	9800	50
413	20240703	115700	214386840	9800	9800	9800	9800	0
414	20240703	115600	214386840	9800	9800	9800	9800	0
415	20240703	115500	214386840	9800	9800	9800	9800	0
416	20240703	115400	214386840	9800	9800	9800	9800	0
417	20240703	115300	214386840	9800	9800	9800	9800	0
418	20240703	115200	214386840	9800	9800	9800	9800	0
419	20240703	115100	214386840	9800	9790	9800	9790	23
420	20240703	115000	214161660	9800	9800	9800	9800	0
421	20240703	114900	214161660	9800	9800	9800	9800	0
422	20240703	114800	214161660	9800	9800	9800	9800	0
423	20240703	114700	214161660	9800	9800	9800	9800	1
424	20240703	114600	214151860	9780	9780	9780	9780	0
425	20240703	114500	214151860	9780	9780	9780	9780	0
426	20240703	114400	214151860	9780	9780	9780	9780	0
427	20240703	114300	214151860	9780	9780	9780	9780	0
428	20240703	114200	214151860	9780	9780	9780	9780	0
429	20240703	114100	214151860	9780	9780	9780	9780	0
430	20240703	114000	214151860	9780	9780	9780	9780	1
431	20240703	113900	214142080	9780	9780	9780	9780	0
432	20240703	113800	214142080	9780	9780	9780	9780	0
433	20240703	113700	214142080	9780	9780	9780	9780	0
434	20240703	113600	214142080	9780	9780	9780	9780	0
435	20240703	113500	214142080	9780	9780	9780	9780	0
436	20240703	113400	214142080	9780	9780	9780	9780	0
437	20240703	113300	214142080	9780	9780	9780	9780	0
438	20240703	113200	214142080	9780	9780	9780	9780	0
439	20240703	113100	214142080	9780	9780	9780	9780	399
440	20240703	113000	210239860	9780	9790	9790	9760	449
441	20240703	112900	205850930	9790	9790	9790	9790	0
442	20240703	112800	205850930	9790	9790	9790	9790	142
443	20240703	112700	204460750	9810	9810	9810	9810	1
444	20240703	112600	204450940	9790	9790	9790	9790	0
445	20240703	112500	204450940	9790	9790	9790	9790	277
446	20240703	112400	201739110	9790	9790	9790	9790	0
447	20240703	112300	201739110	9790	9790	9790	9790	0
448	20240703	112200	201739110	9790	9790	9790	9790	0
449	20240703	112100	201739110	9790	9790	9790	9790	0
450	20240703	112000	201739110	9790	9790	9790	9790	1
451	20240703	111900	201729320	9790	9800	9800	9790	1356
452	20240703	111800	188446860	9780	9780	9780	9780	0
453	20240703	111700	188446860	9780	9810	9810	9780	501
454	20240703	111600	183540290	9810	9810	9810	9810	0
455	20240703	111500	183540290	9810	9810	9810	9810	0
456	20240703	111400	183540290	9810	9810	9810	9810	0
457	20240703	111300	183540290	9810	9810	9810	9810	0
458	20240703	111200	183540290	9810	9820	9820	9810	234
459	20240703	111100	181244440	9800	9800	9800	9800	0
460	20240703	111000	181244440	9800	9800	9800	9800	0
461	20240703	110900	181244440	9800	9800	9800	9800	0
462	20240703	110800	181244440	9800	9800	9800	9800	0
463	20240703	110700	181244440	9800	9800	9800	9800	44
464	20240703	110600	180813240	9780	9780	9780	9780	0
465	20240703	110500	180813240	9780	9780	9780	9780	231
466	20240703	110400	178554060	9760	9760	9760	9760	45
467	20240703	110300	178114860	9760	9760	9760	9760	0
468	20240703	110200	178114860	9760	9760	9760	9760	0
469	20240703	110100	178114860	9760	9760	9760	9760	0
470	20240703	110000	178114860	9760	9760	9760	9760	0
471	20240703	105900	178114860	9760	9760	9760	9760	0
472	20240703	105800	178114860	9760	9760	9760	9760	1
473	20240703	105700	178105100	9760	9760	9760	9760	231
474	20240703	105600	175850540	9770	9770	9770	9770	10
475	20240703	105500	175752840	9780	9780	9780	9780	0
476	20240703	105400	175752840	9780	9780	9780	9780	152
477	20240703	105300	174266280	9790	9790	9790	9790	0
478	20240703	105200	174266280	9790	9780	9790	9780	11
479	20240703	105100	174158690	9790	9790	9790	9790	100
480	20240703	105000	173179690	9790	9790	9790	9790	0
481	20240703	104900	173179690	9790	9790	9790	9790	34
482	20240703	104800	172846830	9790	9790	9790	9790	0
483	20240703	104700	172846830	9790	9790	9790	9790	4
484	20240703	104600	172807670	9780	9790	9790	9780	477
485	20240703	104500	168139800	9800	9810	9840	9800	702
486	20240703	104400	161257650	9830	9850	9850	9830	201
487	20240703	104300	159281570	9830	9840	9840	9830	221
488	20240703	104200	157109110	9850	9850	9850	9850	1
489	20240703	104100	157099260	9850	9840	9850	9840	19
490	20240703	104000	156912280	9840	9840	9840	9840	1
491	20240703	103900	156902440	9820	9830	9840	9820	113
492	20240703	103800	155792270	9830	9830	9850	9830	5
493	20240703	103700	155743090	9830	9850	9850	9830	246
494	20240703	103600	153324820	9830	9830	9850	9830	138
495	20240703	103500	151967770	9830	9830	9830	9830	0
496	20240703	103400	151967770	9830	9830	9830	9830	1
497	20240703	103300	151957940	9840	9840	9840	9830	488
498	20240703	103200	147159250	9850	9830	9850	9830	5
499	20240703	103100	147110050	9830	9800	9830	9800	250
500	20240703	103000	144657490	9810	9800	9810	9800	64
501	20240703	102900	144030280	9790	9790	9790	9790	68
502	20240703	102800	143364560	9790	9780	9790	9780	8
503	20240703	102700	143286310	9790	9790	9790	9790	0
504	20240703	102600	143286310	9790	9790	9790	9790	0
505	20240703	102500	143286310	9790	9780	9790	9780	12
506	20240703	102400	143168940	9790	9790	9790	9790	2
507	20240703	102300	143149360	9780	9780	9780	9780	101
508	20240703	102200	142161580	9780	9780	9780	9780	0
509	20240703	102100	142161580	9780	9780	9780	9780	0
510	20240703	102000	142161580	9780	9780	9780	9780	0
511	20240703	101900	142161580	9780	9760	9780	9760	179
512	20240703	101800	140413620	9760	9760	9760	9760	101
513	20240703	101700	139427860	9740	9770	9770	9740	1057
514	20240703	101600	129132470	9770	9770	9770	9770	0
515	20240703	101500	129132470	9770	9740	9770	9740	153
516	20240703	101400	127642190	9740	9740	9740	9740	0
517	20240703	101300	127642190	9740	9750	9750	9740	169
518	20240703	101200	125996020	9740	9740	9740	9740	114
519	20240703	101100	124885660	9750	9760	9760	9750	2
520	20240703	101000	124866150	9770	9770	9770	9770	5
521	20240703	100900	124817300	9770	9770	9770	9770	0
522	20240703	100800	124817300	9770	9770	9770	9770	0
523	20240703	100700	124817300	9770	9740	9770	9740	93
524	20240703	100600	123911420	9750	9750	9750	9750	0
525	20240703	100500	123911420	9750	9750	9750	9750	10
526	20240703	100400	123813920	9750	9750	9750	9750	61
527	20240703	100300	123219170	9770	9740	9770	9740	3
528	20240703	100200	123189890	9740	9770	9770	9740	202
529	20240703	100100	121222230	9740	9740	9740	9740	0
530	20240703	100000	121222230	9740	9750	9750	9740	30
531	20240703	095900	120929920	9770	9770	9770	9770	11
532	20240703	095800	120822450	9770	9750	9770	9740	102
533	20240703	095700	119828840	9770	9770	9770	9770	0
534	20240703	095600	119828840	9770	9770	9770	9770	1
535	20240703	095500	119819070	9740	9740	9740	9740	249
536	20240703	095400	117393810	9740	9740	9740	9740	60
537	20240703	095300	116809410	9730	9730	9730	9730	54
538	20240703	095200	116283990	9730	9730	9740	9730	54
539	20240703	095100	115758550	9750	9740	9750	9720	796
540	20240703	095000	108010150	9750	9760	9760	9750	39
541	20240703	094900	107629800	9760	9760	9760	9760	50
542	20240703	094800	107141800	9760	9760	9760	9760	2
543	20240703	094700	107122280	9750	9750	9750	9750	3
544	20240703	094600	107093030	9750	9750	9750	9750	92
545	20240703	094500	106196030	9750	9750	9750	9750	1
546	20240703	094400	106186280	9750	9750	9750	9750	3
547	20240703	094300	106157030	9750	9750	9750	9750	1000
548	20240703	094200	96407030	9740	9740	9740	9740	200
549	20240703	094100	94459030	9750	9750	9750	9750	11
550	20240703	094000	94351780	9740	9740	9740	9740	1
551	20240703	093900	94342040	9730	9730	9730	9730	0
552	20240703	093800	94342040	9730	9710	9730	9710	1044
553	20240703	093700	84188720	9700	9700	9700	9700	0
554	20240703	093600	84188720	9700	9710	9710	9700	84
555	20240703	093500	83373490	9710	9700	9710	9700	380
556	20240703	093400	79684480	9700	9710	9710	9700	435
557	20240703	093300	75464010	9740	9730	9740	9730	900
558	20240703	093200	66705170	9710	9710	9710	9710	2
559	20240703	093100	66685750	9720	9720	9720	9720	669
560	20240703	093000	60183070	9720	9740	9740	9720	200
561	20240703	092900	58237210	9740	9740	9740	9740	457
562	20240703	092800	53786030	9740	9740	9750	9740	32
563	20240703	092700	53474340	9750	9750	9750	9750	0
564	20240703	092600	53474340	9750	9760	9760	9750	1186
565	20240703	092500	41908850	9760	9760	9760	9760	10
566	20240703	092400	41811250	9760	9760	9760	9760	16
567	20240703	092300	41655090	9750	9780	9780	9750	531
568	20240703	092200	36470770	9810	9810	9810	9810	61
569	20240703	092100	35872360	9800	9800	9800	9800	40
570	20240703	092000	35480360	9810	9790	9810	9790	239
571	20240703	091900	33135950	9810	9810	9810	9810	215
572	20240703	091800	31026800	9840	9840	9840	9840	0
573	20240703	091700	31026800	9840	9840	9840	9840	1100
574	20240703	091600	20202800	9840	9840	9840	9840	1
575	20240703	091500	20192960	9760	9790	9790	9760	62
576	20240703	091400	19587600	9790	9800	9800	9790	145
577	20240703	091300	18166610	9850	9810	9850	9800	218
578	20240703	091200	16028010	9810	9810	9880	9810	103
579	20240703	091100	15014690	9840	9840	9840	9840	0
580	20240703	091000	15014690	9840	9840	9850	9770	410
581	20240703	090900	11006200	9770	9830	9830	9770	302
582	20240703	090800	8053800	9840	9870	9870	9840	105
583	20240703	090700	7019550	9850	9860	9860	9850	6
584	20240703	090600	6960440	9940	9860	9940	9860	100
585	20240703	090500	5972570	9860	9850	9860	9850	68
586	20240703	090400	5302100	9850	9810	9850	9760	229
587	20240703	090300	3062410	9880	9810	9880	9810	3
588	20240703	090200	3032910	9820	9830	9830	9820	55
589	20240703	090100	2492790	9840	9860	9860	9840	5
590	20240703	090000	2443550	9860	9940	9940	9860	246