KissMeData/026890/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	191300	465080610	9780	9780	9780	9780	725
3	20240701	191200	465080610	9780	9780	9780	9780	0
4	20240701	191100	465080610	9780	9780	9780	9780	0
5	20240701	191000	465080610	9780	9780	9780	9780	0
6	20240701	190900	465080610	9780	9780	9780	9780	0
7	20240701	190800	465080610	9780	9780	9780	9780	0
8	20240701	190700	465080610	9780	9780	9780	9780	0
9	20240701	190600	465080610	9780	9780	9780	9780	0
10	20240701	190500	465080610	9780	9780	9780	9780	0
11	20240701	190400	465080610	9780	9780	9780	9780	0
12	20240701	190300	465080610	9780	9780	9780	9780	0
13	20240701	190200	465080610	9780	9780	9780	9780	0
14	20240701	190100	465080610	9780	9780	9780	9780	0
15	20240701	190000	465080610	9780	9780	9780	9780	0
16	20240701	185900	465080610	9780	9780	9780	9780	0
17	20240701	185800	465080610	9780	9780	9780	9780	0
18	20240701	185700	465080610	9780	9780	9780	9780	0
19	20240701	185600	465080610	9780	9780	9780	9780	0
20	20240701	185500	465080610	9780	9780	9780	9780	0
21	20240701	185400	465080610	9780	9780	9780	9780	0
22	20240701	185300	465080610	9780	9780	9780	9780	0
23	20240701	185200	465080610	9780	9780	9780	9780	0
24	20240701	185100	465080610	9780	9780	9780	9780	0
25	20240701	185000	465080610	9780	9780	9780	9780	0
26	20240701	184900	465080610	9780	9780	9780	9780	0
27	20240701	184800	465080610	9780	9780	9780	9780	0
28	20240701	184700	465080610	9780	9780	9780	9780	0
29	20240701	184600	465080610	9780	9780	9780	9780	0
30	20240701	184500	465080610	9780	9780	9780	9780	0
31	20240701	184400	465080610	9780	9780	9780	9780	0
32	20240701	184300	465080610	9780	9780	9780	9780	725
33	20240701	184200	465080610	9780	9780	9780	9780	0
34	20240701	184100	465080610	9780	9780	9780	9780	0
35	20240701	184000	465080610	9780	9780	9780	9780	0
36	20240701	183900	465080610	9780	9780	9780	9780	0
37	20240701	183800	465080610	9780	9780	9780	9780	0
38	20240701	183700	465080610	9780	9780	9780	9780	0
39	20240701	183600	465080610	9780	9780	9780	9780	0
40	20240701	183500	465080610	9780	9780	9780	9780	0
41	20240701	183400	465080610	9780	9780	9780	9780	0
42	20240701	183300	465080610	9780	9780	9780	9780	0
43	20240701	183200	465080610	9780	9780	9780	9780	0
44	20240701	183100	465080610	9780	9780	9780	9780	0
45	20240701	183000	465080610	9780	9780	9780	9780	0
46	20240701	182900	465080610	9780	9780	9780	9780	0
47	20240701	182800	465080610	9780	9780	9780	9780	0
48	20240701	182700	465080610	9780	9780	9780	9780	0
49	20240701	182600	465080610	9780	9780	9780	9780	0
50	20240701	182500	465080610	9780	9780	9780	9780	0
51	20240701	182400	465080610	9780	9780	9780	9780	0
52	20240701	182300	465080610	9780	9780	9780	9780	0
53	20240701	182200	465080610	9780	9780	9780	9780	0
54	20240701	182100	465080610	9780	9780	9780	9780	0
55	20240701	182000	465080610	9780	9780	9780	9780	0
56	20240701	181900	465080610	9780	9780	9780	9780	0
57	20240701	181800	465080610	9780	9780	9780	9780	0
58	20240701	181700	465080610	9780	9780	9780	9780	0
59	20240701	181600	465080610	9780	9780	9780	9780	0
60	20240701	181500	465080610	9780	9780	9780	9780	0
61	20240701	181400	465080610	9780	9780	9780	9780	0
62	20240701	181300	465080610	9780	9780	9780	9780	725
63	20240701	181200	465080610	9780	9780	9780	9780	0
64	20240701	181100	465080610	9780	9780	9780	9780	0
65	20240701	181000	465080610	9780	9780	9780	9780	0
66	20240701	180900	465080610	9780	9780	9780	9780	0
67	20240701	180800	465080610	9780	9780	9780	9780	0
68	20240701	180700	465080610	9780	9780	9780	9780	0
69	20240701	180600	465080610	9780	9780	9780	9780	0
70	20240701	180500	465080610	9780	9780	9780	9780	0
71	20240701	180400	465080610	9780	9780	9780	9780	0
72	20240701	180300	465080610	9780	9780	9780	9780	0
73	20240701	180200	465080610	9780	9780	9780	9780	0
74	20240701	180100	465080610	9780	9780	9780	9780	0
75	20240701	180000	465080610	9780	9780	9780	9780	0
76	20240701	175900	465080610	9780	9780	9780	9780	0
77	20240701	175800	465080610	9780	9780	9780	9780	0
78	20240701	175700	465080610	9780	9780	9780	9780	0
79	20240701	175600	465080610	9780	9780	9780	9780	0
80	20240701	175500	465080610	9780	9780	9780	9780	0
81	20240701	175400	465080610	9780	9780	9780	9780	0
82	20240701	175300	465080610	9780	9780	9780	9780	0
83	20240701	175200	465080610	9780	9780	9780	9780	0
84	20240701	175100	465080610	9780	9780	9780	9780	0
85	20240701	175000	465080610	9780	9780	9780	9780	0
86	20240701	174900	465080610	9780	9780	9780	9780	0
87	20240701	174800	465080610	9780	9780	9780	9780	0
88	20240701	174700	465080610	9780	9780	9780	9780	0
89	20240701	174600	465080610	9780	9780	9780	9780	0
90	20240701	174500	465080610	9780	9780	9780	9780	0
91	20240701	174400	465080610	9780	9780	9780	9780	0
92	20240701	174300	465080610	9780	9780	9780	9780	725
93	20240701	174200	465080610	9780	9780	9780	9780	0
94	20240701	174100	465080610	9780	9780	9780	9780	0
95	20240701	174000	465080610	9780	9780	9780	9780	0
96	20240701	173900	465080610	9780	9780	9780	9780	0
97	20240701	173800	465080610	9780	9780	9780	9780	0
98	20240701	173700	465080610	9780	9780	9780	9780	0
99	20240701	173600	465080610	9780	9780	9780	9780	0
100	20240701	173500	465080610	9780	9780	9780	9780	0
101	20240701	173400	465080610	9780	9780	9780	9780	0
102	20240701	173300	465080610	9780	9780	9780	9780	0
103	20240701	173200	465080610	9780	9780	9780	9780	0
104	20240701	173100	465080610	9780	9780	9780	9780	0
105	20240701	173000	465080610	9780	9780	9780	9780	0
106	20240701	172900	465080610	9780	9780	9780	9780	0
107	20240701	172800	465080610	9780	9780	9780	9780	0
108	20240701	172700	465080610	9780	9780	9780	9780	0
109	20240701	172600	465080610	9780	9780	9780	9780	0
110	20240701	172500	465080610	9780	9780	9780	9780	0
111	20240701	172400	465080610	9780	9780	9780	9780	0
112	20240701	172300	465080610	9780	9780	9780	9780	0
113	20240701	172200	465080610	9780	9780	9780	9780	0
114	20240701	172100	465080610	9780	9780	9780	9780	0
115	20240701	172000	465080610	9780	9780	9780	9780	0
116	20240701	171900	465080610	9780	9780	9780	9780	0
117	20240701	171800	465080610	9780	9780	9780	9780	0
118	20240701	171700	465080610	9780	9780	9780	9780	0
119	20240701	171600	465080610	9780	9780	9780	9780	0
120	20240701	171500	465080610	9780	9780	9780	9780	0
121	20240701	171400	465080610	9780	9780	9780	9780	0
122	20240701	171300	465080610	9780	9780	9780	9780	725
123	20240701	171200	465080610	9780	9780	9780	9780	0
124	20240701	171100	465080610	9780	9780	9780	9780	0
125	20240701	171000	465080610	9780	9780	9780	9780	0
126	20240701	170900	465080610	9780	9780	9780	9780	0
127	20240701	170800	465080610	9780	9780	9780	9780	0
128	20240701	170700	465080610	9780	9780	9780	9780	0
129	20240701	170600	465080610	9780	9780	9780	9780	0
130	20240701	170500	465080610	9780	9780	9780	9780	0
131	20240701	170400	465080610	9780	9780	9780	9780	0
132	20240701	170300	465080610	9780	9780	9780	9780	0
133	20240701	170200	465080610	9780	9780	9780	9780	0
134	20240701	170100	465080610	9780	9780	9780	9780	0
135	20240701	170000	465080610	9780	9780	9780	9780	0
136	20240701	165900	465080610	9780	9780	9780	9780	0
137	20240701	165800	465080610	9780	9780	9780	9780	0
138	20240701	165700	465080610	9780	9780	9780	9780	0
139	20240701	165600	465080610	9780	9780	9780	9780	0
140	20240701	165500	465080610	9780	9780	9780	9780	0
141	20240701	165400	465080610	9780	9780	9780	9780	0
142	20240701	165300	465080610	9780	9780	9780	9780	0
143	20240701	165200	465080610	9780	9780	9780	9780	0
144	20240701	165100	465080610	9780	9780	9780	9780	0
145	20240701	165000	465080610	9780	9780	9780	9780	0
146	20240701	164900	465080610	9780	9780	9780	9780	0
147	20240701	164800	465080610	9780	9780	9780	9780	0
148	20240701	164700	465080610	9780	9780	9780	9780	0
149	20240701	164600	465080610	9780	9780	9780	9780	0
150	20240701	164500	465080610	9780	9780	9780	9780	0
151	20240701	164400	465080610	9780	9780	9780	9780	0
152	20240701	164300	465080610	9780	9780	9780	9780	725
153	20240701	164200	465080610	9780	9780	9780	9780	0
154	20240701	164100	465080610	9780	9780	9780	9780	0
155	20240701	164000	465080610	9780	9780	9780	9780	0
156	20240701	163900	465080610	9780	9780	9780	9780	0
157	20240701	163800	465080610	9780	9780	9780	9780	0
158	20240701	163700	465080610	9780	9780	9780	9780	0
159	20240701	163600	465080610	9780	9780	9780	9780	0
160	20240701	163500	465080610	9780	9780	9780	9780	0
161	20240701	163400	465080610	9780	9780	9780	9780	0
162	20240701	163300	465080610	9780	9780	9780	9780	0
163	20240701	163200	465080610	9780	9780	9780	9780	0
164	20240701	163100	465080610	9780	9780	9780	9780	0
165	20240701	163000	465080610	9780	9780	9780	9780	0
166	20240701	162900	465080610	9780	9780	9780	9780	0
167	20240701	162800	465080610	9780	9780	9780	9780	0
168	20240701	162700	465080610	9780	9780	9780	9780	0
169	20240701	162600	465080610	9780	9780	9780	9780	0
170	20240701	162500	465080610	9780	9780	9780	9780	0
171	20240701	162400	465080610	9780	9780	9780	9780	0
172	20240701	162300	465080610	9780	9780	9780	9780	0
173	20240701	162200	465080610	9780	9780	9780	9780	0
174	20240701	162100	465080610	9780	9780	9780	9780	0
175	20240701	162000	465080610	9780	9780	9780	9780	0
176	20240701	161900	465080610	9780	9780	9780	9780	0
177	20240701	161800	465080610	9780	9780	9780	9780	0
178	20240701	161700	465080610	9780	9780	9780	9780	0
179	20240701	161600	465080610	9780	9780	9780	9780	0
180	20240701	161500	465080610	9780	9780	9780	9780	0
181	20240701	161400	465080610	9780	9780	9780	9780	0
182	20240701	161300	465080610	9780	9780	9780	9780	725
183	20240701	161200	465080610	9780	9780	9780	9780	0
184	20240701	161100	465080610	9780	9780	9780	9780	0
185	20240701	161000	465080610	9780	9780	9780	9780	0
186	20240701	160900	465080610	9780	9780	9780	9780	0
187	20240701	160800	465080610	9780	9780	9780	9780	0
188	20240701	160700	465080610	9780	9780	9780	9780	0
189	20240701	160600	465080610	9780	9780	9780	9780	0
190	20240701	160500	465080610	9780	9780	9780	9780	0
191	20240701	160400	465080610	9780	9780	9780	9780	0
192	20240701	160300	465080610	9780	9780	9780	9780	0
193	20240701	160200	465080610	9780	9780	9780	9780	0
194	20240701	160100	465080610	9780	9780	9780	9780	0
195	20240701	160000	465080610	9780	9780	9780	9780	0
196	20240701	155900	465080610	9780	9780	9780	9780	0
197	20240701	155800	465080610	9780	9780	9780	9780	0
198	20240701	155700	465080610	9780	9780	9780	9780	0
199	20240701	155600	465080610	9780	9780	9780	9780	0
200	20240701	155500	465080610	9780	9780	9780	9780	0
201	20240701	155400	465080610	9780	9780	9780	9780	0
202	20240701	155300	465080610	9780	9780	9780	9780	0
203	20240701	155200	465080610	9780	9780	9780	9780	0
204	20240701	155100	465080610	9780	9780	9780	9780	0
205	20240701	155000	465080610	9780	9780	9780	9780	0
206	20240701	154900	465080610	9780	9780	9780	9780	0
207	20240701	154800	465080610	9780	9780	9780	9780	0
208	20240701	154700	465080610	9780	9780	9780	9780	0
209	20240701	154600	465080610	9780	9780	9780	9780	0
210	20240701	154500	465080610	9780	9780	9780	9780	0
211	20240701	154400	465080610	9780	9780	9780	9780	0
212	20240701	154300	465080610	9780	9780	9780	9780	725
213	20240701	154200	465080610	9780	9780	9780	9780	0
214	20240701	154100	465080610	9780	9780	9780	9780	0
215	20240701	154000	465080610	9780	9780	9780	9780	0
216	20240701	153900	465080610	9780	9780	9780	9780	0
217	20240701	153800	465080610	9780	9780	9780	9780	0
218	20240701	153700	465080610	9780	9780	9780	9780	0
219	20240701	153600	465080610	9780	9780	9780	9780	0
220	20240701	153500	465080610	9780	9780	9780	9780	0
221	20240701	153400	465080610	9780	9780	9780	9780	0
222	20240701	153300	465080610	9780	9780	9780	9780	0
223	20240701	153200	465080610	9780	9780	9780	9780	0
224	20240701	153100	465080610	9780	9780	9780	9780	0
225	20240701	153000	465080610	9780	9780	9780	9780	725
226	20240701	152900	457990110	9760	9760	9760	9760	0
227	20240701	152800	457990110	9760	9760	9760	9760	0
228	20240701	152700	457990110	9760	9760	9760	9760	0
229	20240701	152600	457990110	9760	9760	9760	9760	0
230	20240701	152500	457990110	9760	9760	9760	9760	0
231	20240701	152400	457990110	9760	9760	9760	9760	0
232	20240701	152300	457990110	9760	9760	9760	9760	0
233	20240701	152200	457990110	9760	9760	9760	9760	0
234	20240701	152100	457990110	9760	9760	9760	9760	0
235	20240701	152000	457990110	9760	9760	9760	9760	0
236	20240701	151900	457990110	9760	9760	9760	9760	226
237	20240701	151800	455784350	9760	9770	9770	9760	711
238	20240701	151700	448837940	9760	9760	9770	9760	72
239	20240701	151600	448135180	9760	9770	9770	9730	74
240	20240701	151500	447413430	9770	9760	9770	9760	157
241	20240701	151400	445879630	9770	9770	9770	9770	0
242	20240701	151300	445879630	9770	9770	9770	9770	100
243	20240701	151200	444902630	9770	9770	9770	9770	12
244	20240701	151100	444785390	9770	9770	9770	9770	0
245	20240701	151000	444785390	9770	9770	9770	9770	0
246	20240701	150900	444785390	9770	9760	9770	9730	526
247	20240701	150800	439657900	9770	9770	9770	9770	0
248	20240701	150700	439657900	9770	9770	9770	9770	97
249	20240701	150600	438710210	9760	9760	9760	9760	0
250	20240701	150500	438710210	9760	9760	9760	9760	0
251	20240701	150400	438710210	9760	9760	9760	9760	0
252	20240701	150300	438710210	9760	9760	9760	9760	0
253	20240701	150200	438710210	9760	9760	9760	9760	0
254	20240701	150100	438710210	9760	9760	9760	9760	0
255	20240701	150000	438710210	9760	9760	9760	9760	3
256	20240701	145900	438680930	9770	9770	9770	9770	1
257	20240701	145800	438671160	9770	9770	9770	9770	0
258	20240701	145700	438671160	9770	9770	9770	9770	0
259	20240701	145600	438671160	9770	9770	9770	9770	0
260	20240701	145500	438671160	9770	9760	9770	9760	259
261	20240701	145400	436143140	9770	9770	9770	9770	6
262	20240701	145300	436084520	9770	9760	9770	9760	56
263	20240701	145200	435537910	9770	9770	9770	9770	0
264	20240701	145100	435537910	9770	9770	9770	9770	0
265	20240701	145000	435537910	9770	9770	9770	9770	0
266	20240701	144900	435537910	9770	9770	9770	9770	0
267	20240701	144800	435537910	9770	9770	9770	9770	0
268	20240701	144700	435537910	9770	9770	9770	9770	0
269	20240701	144600	435537910	9770	9770	9770	9770	0
270	20240701	144500	435537910	9770	9770	9770	9770	6
271	20240701	144400	435479290	9770	9760	9770	9760	65
272	20240701	144300	434844840	9770	9780	9780	9770	167
273	20240701	144200	433211670	9800	9760	9800	9760	45
274	20240701	144100	432770710	9800	9800	9800	9800	21
275	20240701	144000	432564910	9800	9800	9800	9800	0
276	20240701	143900	432564910	9800	9800	9800	9800	19
277	20240701	143800	432378710	9800	9760	9800	9760	45
278	20240701	143700	431938430	9800	9800	9800	9740	23
279	20240701	143600	431714230	9730	9750	9800	9730	632
280	20240701	143500	425560570	9730	9730	9730	9730	0
281	20240701	143400	425560570	9730	9730	9730	9730	0
282	20240701	143300	425560570	9730	9730	9790	9730	190
283	20240701	143200	423711130	9730	9730	9730	9730	1
284	20240701	143100	423701400	9790	9790	9790	9790	0
285	20240701	143000	423701400	9790	9740	9790	9740	353
286	20240701	142900	420261980	9740	9750	9800	9740	398
287	20240701	142800	416383540	9750	9750	9750	9750	3
288	20240701	142700	416354290	9800	9800	9800	9800	0
289	20240701	142600	416354290	9800	9790	9800	9740	277
290	20240701	142500	413644230	9790	9790	9790	9790	0
291	20240701	142400	413644230	9790	9740	9790	9740	50
292	20240701	142300	413157030	9790	9790	9790	9790	0
293	20240701	142200	413157030	9790	9740	9790	9740	45
294	20240701	142100	412718580	9790	9790	9790	9790	0
295	20240701	142000	412718580	9790	9790	9790	9790	3
296	20240701	141900	412689210	9740	9740	9740	9740	42
297	20240701	141800	412280130	9790	9740	9790	9740	48
298	20240701	141700	411812210	9790	9740	9790	9740	45
299	20240701	141600	411373760	9790	9790	9790	9790	0
300	20240701	141500	411373760	9790	9780	9790	9740	259
301	20240701	141400	408841750	9780	9780	9780	9780	15
302	20240701	141300	408695050	9780	9740	9780	9740	245
303	20240701	141200	406300630	9780	9780	9780	9780	0
304	20240701	141100	406300630	9780	9740	9780	9740	45
305	20240701	141000	405862210	9780	9780	9780	9780	0
306	20240701	140900	405862210	9780	9740	9780	9740	45
307	20240701	140800	405423790	9780	9780	9780	9780	0
308	20240701	140700	405423790	9780	9780	9780	9780	3
309	20240701	140600	405394450	9780	9780	9780	9740	53
310	20240701	140500	404877790	9780	9780	9780	9780	0
311	20240701	140400	404877790	9780	9740	9780	9740	45
312	20240701	140300	404439390	9780	9740	9780	9740	2
313	20240701	140200	404419870	9780	9740	9780	9740	45
314	20240701	140100	403981450	9780	9780	9780	9780	0
315	20240701	140000	403981450	9780	9780	9780	9740	259
316	20240701	135900	401450100	9780	9780	9780	9780	0
317	20240701	135800	401450100	9780	9740	9780	9740	45
318	20240701	135700	401011700	9780	9780	9780	9780	0
319	20240701	135600	401011700	9780	9740	9780	9740	45
320	20240701	135500	400573320	9780	9780	9780	9780	0
321	20240701	135400	400573320	9780	9780	9780	9780	3
322	20240701	135300	400543980	9740	9740	9740	9740	42
323	20240701	135200	400134900	9780	9760	9780	9760	8
324	20240701	135100	400056760	9770	9740	9770	9740	45
325	20240701	135000	399618390	9780	9780	9780	9770	37
326	20240701	134900	399256540	9740	9740	9780	9740	531
327	20240701	134800	394084480	9780	9780	9780	9780	1
328	20240701	134700	394074700	9780	9740	9780	9740	45
329	20240701	134600	393636280	9780	9780	9780	9780	0
330	20240701	134500	393636280	9780	9750	9780	9740	45
331	20240701	134400	393197810	9780	9780	9780	9780	0
332	20240701	134300	393197810	9780	9740	9780	9740	45
333	20240701	134200	392759390	9780	9780	9780	9780	0
334	20240701	134100	392759390	9780	9780	9780	9780	110
335	20240701	134000	391683590	9730	9740	9780	9730	203
336	20240701	133900	389706140	9740	9740	9740	9740	1
337	20240701	133800	389696400	9780	9740	9780	9740	45
338	20240701	133700	389257980	9740	9740	9740	9740	0
339	20240701	133600	389257980	9740	9750	9750	9730	1042
340	20240701	133500	379107980	9750	9750	9750	9750	1
341	20240701	133400	379098230	9780	9760	9780	9750	45
342	20240701	133300	378659290	9770	9770	9770	9770	0
343	20240701	133200	378659290	9770	9750	9770	9750	45
344	20240701	133100	378220480	9770	9770	9770	9770	4
345	20240701	133000	378181400	9770	9760	9770	9740	45
346	20240701	132900	377742650	9770	9770	9770	9770	0
347	20240701	132800	377742650	9770	9770	9770	9770	2
348	20240701	132700	377723110	9770	9750	9770	9750	102
349	20240701	132600	376728390	9770	9770	9770	9770	8
350	20240701	132500	376650230	9770	9760	9770	9750	45
351	20240701	132400	376211370	9770	9770	9770	9770	0
352	20240701	132300	376211370	9770	9750	9770	9750	45
353	20240701	132200	375772560	9770	9770	9770	9770	11
354	20240701	132100	375665090	9770	9750	9770	9750	61
355	20240701	132000	375069960	9770	9770	9770	9770	11
356	20240701	131900	374962490	9770	9750	9770	9750	45
357	20240701	131800	374523680	9770	9770	9770	9750	156
358	20240701	131700	373002450	9750	9750	9770	9750	47
359	20240701	131600	372544120	9770	9770	9770	9770	0
360	20240701	131500	372544120	9770	9770	9770	9770	12
361	20240701	131400	372426880	9770	9770	9770	9750	49
362	20240701	131300	371948990	9770	9750	9770	9750	107
363	20240701	131200	370905700	9770	9760	9770	9750	45
364	20240701	131100	370466840	9770	9770	9770	9770	3
365	20240701	131000	370437530	9780	9760	9780	9750	45
366	20240701	130900	369998660	9780	9780	9780	9780	0
367	20240701	130800	369998660	9780	9760	9780	9750	45
368	20240701	130700	369559810	9780	9780	9780	9780	0
369	20240701	130600	369559810	9780	9760	9790	9750	45
370	20240701	130500	369120830	9790	9790	9790	9790	0
371	20240701	130400	369120830	9790	9760	9790	9760	45
372	20240701	130300	368681540	9790	9790	9790	9790	0
373	20240701	130200	368681540	9790	9790	9790	9790	3
374	20240701	130100	368652170	9750	9750	9750	9750	42
375	20240701	130000	368242670	9800	9800	9800	9800	0
376	20240701	125900	368242670	9800	9760	9800	9750	45
377	20240701	125800	367803470	9800	9800	9800	9800	30
378	20240701	125700	367509470	9750	9780	9790	9750	245
379	20240701	125600	365116410	9790	9750	9790	9750	259
380	20240701	125500	362590440	9790	9790	9790	9750	84
381	20240701	125400	361769410	9790	9790	9790	9790	68
382	20240701	125300	361103690	9790	9750	9790	9750	45
383	20240701	125200	360664820	9790	9790	9790	9790	0
384	20240701	125100	360664820	9790	9750	9790	9750	49
385	20240701	125000	360186790	9800	9800	9800	9800	0
386	20240701	124900	360186790	9800	9800	9800	9800	3
387	20240701	124800	360157390	9750	9760	9760	9750	42
388	20240701	124700	359747800	9800	9800	9800	9800	0
389	20240701	124600	359747800	9800	9750	9800	9750	45
390	20240701	124500	359308900	9800	9800	9800	9800	0
391	20240701	124400	359308900	9800	9790	9800	9750	56
392	20240701	124300	358762300	9790	9790	9790	9790	0
393	20240701	124200	358762300	9790	9750	9790	9750	45
394	20240701	124100	358323430	9790	9800	9800	9790	40
395	20240701	124000	357931510	9760	9760	9780	9750	660
396	20240701	123900	351489880	9780	9780	9780	9780	385
397	20240701	123800	347724580	9800	9780	9800	9780	45
398	20240701	123700	347284420	9800	9800	9800	9800	1
399	20240701	123600	347274620	9800	9800	9800	9800	7
400	20240701	123500	347206020	9760	9780	9780	9760	42
401	20240701	123400	346795770	9800	9800	9800	9800	1
402	20240701	123300	346785970	9800	9780	9800	9780	466
403	20240701	123200	342227930	9800	9800	9800	9800	0
404	20240701	123100	342227930	9800	9780	9800	9780	45
405	20240701	123000	341787770	9800	9800	9800	9800	43
406	20240701	122900	341366370	9800	9780	9800	9780	45
407	20240701	122800	340926220	9800	9800	9800	9800	0
408	20240701	122700	340926220	9800	9760	9800	9760	45
409	20240701	122600	340486900	9800	9760	9800	9760	48
410	20240701	122500	340018300	9800	9760	9800	9760	45
411	20240701	122400	339578980	9800	9800	9800	9800	0
412	20240701	122300	339578980	9800	9800	9800	9800	3
413	20240701	122200	339549580	9760	9760	9760	9760	42
414	20240701	122100	339139660	9800	9800	9800	9800	0
415	20240701	122000	339139660	9800	9760	9800	9760	45
416	20240701	121900	338700340	9800	9800	9800	9800	0
417	20240701	121800	338700340	9800	9760	9800	9760	45
418	20240701	121700	338261020	9800	9800	9800	9800	0
419	20240701	121600	338261020	9800	9760	9800	9760	45
420	20240701	121500	337821700	9800	9800	9800	9800	17
421	20240701	121400	337655100	9770	9770	9770	9750	559
422	20240701	121300	332199510	9770	9770	9770	9750	1176
423	20240701	121200	320731990	9770	9760	9770	9750	45
424	20240701	121100	320293050	9770	9770	9770	9770	5
425	20240701	121000	320244200	9770	9770	9770	9770	4
426	20240701	120900	320205120	9770	9750	9770	9750	44
427	20240701	120800	319776080	9800	9800	9800	9800	217
428	20240701	120700	317649480	9800	9760	9800	9750	45
429	20240701	120600	317210550	9800	9790	9800	9750	314
430	20240701	120500	314141440	9800	9790	9800	9790	45
431	20240701	120400	313700860	9800	9800	9800	9800	0
432	20240701	120300	313700860	9800	9790	9800	9790	248
433	20240701	120200	311272760	9800	9800	9800	9800	0
434	20240701	120100	311272760	9800	9750	9800	9750	47
435	20240701	120000	310814260	9800	9760	9800	9750	137
436	20240701	115900	309477960	9800	9750	9800	9750	45
437	20240701	115800	309039060	9800	9800	9800	9800	1
438	20240701	115700	309029260	9800	9800	9800	9800	3
439	20240701	115600	308999860	9750	9760	9760	9750	42
440	20240701	115500	308590000	9810	9810	9810	9810	0
441	20240701	115400	308590000	9810	9800	9810	9760	149
442	20240701	115300	307131220	9800	9800	9800	9800	0
443	20240701	115200	307131220	9800	9780	9800	9760	45
444	20240701	115100	306691760	9800	9800	9800	9800	0
445	20240701	115000	306691760	9800	9790	9800	9790	45
446	20240701	114900	306251180	9800	9800	9800	9800	6
447	20240701	114800	306192380	9800	9800	9810	9800	239
448	20240701	114700	303850150	9810	9800	9810	9800	14
449	20240701	114600	303712940	9800	9770	9800	9760	152
450	20240701	114500	302228590	9800	9800	9800	9800	0
451	20240701	114400	302228590	9800	9800	9800	9800	0
452	20240701	114300	302228590	9800	9790	9800	9790	45
453	20240701	114200	301788010	9800	9800	9800	9800	0
454	20240701	114100	301788010	9800	9750	9800	9750	45
455	20240701	114000	301349110	9800	9800	9800	9800	0
456	20240701	113900	301349110	9800	9750	9800	9750	45
457	20240701	113800	300910210	9800	9800	9800	9800	0
458	20240701	113700	300910210	9800	9800	9800	9750	100
459	20240701	113600	299932310	9800	9800	9800	9750	231
460	20240701	113500	297677660	9750	9760	9800	9750	227
461	20240701	113400	295462440	9810	9810	9810	9810	0
462	20240701	113300	295462440	9810	9770	9810	9760	45
463	20240701	113200	295023080	9820	9750	9820	9750	123
464	20240701	113100	293823270	9810	9820	9820	9810	39
465	20240701	113000	293440650	9760	9810	9810	9760	51
466	20240701	112900	292942440	9810	9800	9810	9800	74
467	20240701	112800	292216990	9800	9790	9800	9750	46
468	20240701	112700	291767650	9790	9790	9790	9790	5
469	20240701	112600	291718700	9790	9790	9790	9750	77
470	20240701	112500	290966400	9750	9760	9760	9750	50
471	20240701	112400	290478630	9800	9790	9800	9760	45
472	20240701	112300	290039250	9800	9810	9810	9800	2
473	20240701	112200	290019640	9810	9760	9810	9760	45
474	20240701	112100	289580290	9810	9810	9810	9810	1
475	20240701	112000	289570480	9810	9800	9810	9760	45
476	20240701	111900	289130660	9810	9810	9810	9810	2
477	20240701	111800	289111040	9800	9800	9800	9800	3
478	20240701	111700	289081640	9810	9800	9810	9800	46
479	20240701	111600	288630810	9810	9810	9810	9810	0
480	20240701	111500	288630810	9810	9800	9810	9800	46
481	20240701	111400	288179980	9810	9810	9810	9810	0
482	20240701	111300	288179980	9810	9800	9810	9750	46
483	20240701	111200	287730690	9810	9810	9810	9810	0
484	20240701	111100	287730690	9810	9800	9810	9800	46
485	20240701	111000	287279860	9830	9830	9830	9830	0
486	20240701	110900	287279860	9830	9770	9830	9760	46
487	20240701	110800	286830680	9830	9830	9830	9830	0
488	20240701	110700	286830680	9830	9790	9830	9760	62
489	20240701	110600	286223750	9830	9830	9830	9830	2
490	20240701	110500	286204090	9830	9830	9830	9830	3
491	20240701	110400	286174600	9800	9810	9830	9800	904
492	20240701	110300	277305760	9830	9820	9830	9820	54
493	20240701	110200	276775470	9830	9820	9830	9800	71
494	20240701	110100	276078890	9810	9800	9810	9800	14
495	20240701	110000	275941680	9800	9760	9800	9750	46
496	20240701	105900	275492870	9800	9800	9800	9800	0
497	20240701	105800	275492870	9800	9760	9800	9750	46
498	20240701	105700	275044070	9800	9800	9800	9800	0
499	20240701	105600	275044070	9800	9770	9800	9750	329
500	20240701	105500	271833390	9760	9760	9760	9760	1
501	20240701	105400	271823630	9800	9760	9800	9750	51
502	20240701	105300	271325570	9820	9800	9820	9800	3
503	20240701	105200	271296130	9760	9800	9810	9760	186
504	20240701	105100	269479010	9760	9770	9770	9760	43
505	20240701	105000	269059320	9800	9800	9810	9800	79
506	20240701	104900	268284660	9800	9750	9800	9750	46
507	20240701	104800	267836010	9800	9790	9800	9790	77
508	20240701	104700	267082130	9820	9800	9820	9800	46
509	20240701	104600	266631290	9820	9820	9820	9820	1
510	20240701	104500	266621470	9820	9820	9820	9790	49
511	20240701	104400	266141580	9820	9820	9820	9820	0
512	20240701	104300	266141580	9820	9790	9820	9790	51
513	20240701	104200	265642050	9820	9820	9820	9820	0
514	20240701	104100	265642050	9820	9810	9820	9790	100
515	20240701	104000	264661320	9820	9810	9820	9810	107
516	20240701	103900	263610710	9820	9820	9820	9820	3
517	20240701	103800	263581250	9750	9760	9760	9750	43
518	20240701	103700	263161990	9820	9820	9820	9820	0
519	20240701	103600	263161990	9820	9770	9830	9740	730
520	20240701	103500	256037810	9810	9830	9830	9760	205
521	20240701	103400	254034180	9830	9810	9830	9770	46
522	20240701	103300	253583730	9820	9820	9820	9810	380
523	20240701	103200	249855650	9830	9830	9830	9760	47
524	20240701	103100	249396590	9830	9830	9830	9830	0
525	20240701	103000	249396590	9830	9760	9830	9760	46
526	20240701	102900	248947420	9830	9830	9830	9830	0
527	20240701	102800	248947420	9830	9820	9830	9760	46
528	20240701	102700	248498090	9830	9820	9830	9820	24
529	20240701	102600	248262400	9820	9830	9830	9750	287
530	20240701	102500	245452040	9820	9830	9830	9820	314
531	20240701	102400	242365850	9830	9830	9830	9830	0
532	20240701	102300	242365850	9830	9860	9870	9790	265
533	20240701	102200	239756230	9860	9830	9860	9830	446
534	20240701	102100	235367530	9830	9790	9830	9790	46
535	20240701	102000	234917070	9840	9840	9840	9840	0
536	20240701	101900	234917070	9840	9850	9850	9790	56
537	20240701	101800	234368070	9850	9850	9850	9850	10
538	20240701	101700	234269570	9790	9820	9850	9790	192
539	20240701	101600	232388190	9870	9870	9870	9870	62
540	20240701	101500	231776250	9880	9840	9880	9830	2572
541	20240701	101400	206484100	9840	9840	9840	9840	1
542	20240701	101300	206474260	9890	9850	9910	9830	107
543	20240701	101200	205421710	9830	9910	9910	9830	148
544	20240701	101100	203958410	9920	9920	9920	9920	0
545	20240701	101000	203958410	9920	9830	9920	9830	46
546	20240701	100900	203506030	9920	9920	9920	9920	0
547	20240701	100800	203506030	9920	9860	9920	9800	46
548	20240701	100700	203053430	9940	9940	9940	9940	3
549	20240701	100600	203023610	9930	9790	9950	9790	518
550	20240701	100500	197902000	9850	9860	9860	9850	109
551	20240701	100400	196827330	9860	9800	9860	9790	47
552	20240701	100300	196366530	9860	9800	9860	9800	24
553	20240701	100200	196131270	9860	9800	9860	9790	46
554	20240701	100100	195680640	9870	9870	9870	9870	0
555	20240701	100000	195680640	9870	9870	9870	9870	3
556	20240701	095900	195651030	9790	9820	9820	9790	43
557	20240701	095800	195229130	9870	9870	9870	9870	14
558	20240701	095700	195090950	9870	9860	9870	9810	380
559	20240701	095600	191351240	9870	9880	9880	9870	7
560	20240701	095500	191282100	9890	9830	9890	9800	1618
561	20240701	095400	175411460	9880	9880	9880	9880	3
562	20240701	095300	175381820	9910	9920	9920	9840	56
563	20240701	095200	174829530	9820	9850	9850	9820	100
564	20240701	095100	173846410	9920	9860	9920	9850	46
565	20240701	095000	173392920	9920	9920	9920	9920	0
566	20240701	094900	173392920	9920	9870	9920	9860	46
567	20240701	094800	172939070	9920	9920	9920	9920	0
568	20240701	094700	172939070	9920	9920	9920	9920	3
569	20240701	094600	172909310	9870	9920	9920	9870	47
570	20240701	094500	172444820	9920	9880	9950	9880	385
571	20240701	094400	168637560	9950	9950	9950	9890	263
572	20240701	094300	166035280	9950	9940	9950	9940	535
573	20240701	094200	160717030	9950	9910	9950	9880	46
574	20240701	094100	160261440	9950	9950	9950	9950	1
575	20240701	094000	160251490	9950	9900	9950	9900	684
576	20240701	093900	153465650	9950	9900	9950	9900	148
577	20240701	093800	151999950	9950	9880	9950	9880	46
578	20240701	093700	151545260	9950	9950	9950	9950	1
579	20240701	093600	151535310	9950	9910	9950	9880	53
580	20240701	093500	151010710	9950	9950	9950	9950	0
581	20240701	093400	151010710	9950	9950	9950	9950	1
582	20240701	093300	151000760	9930	9950	9950	9910	56
583	20240701	093200	150445320	9950	9950	9950	9950	0
584	20240701	093100	150445320	9950	9930	9950	9920	108
585	20240701	093000	149373220	9930	9930	9930	9930	0
586	20240701	092900	149373220	9930	9910	9940	9900	46
587	20240701	092800	148917710	9940	9940	9940	9940	0
588	20240701	092700	148917710	9940	9930	9940	9910	91
589	20240701	092600	148014730	9950	9940	9950	9940	44
590	20240701	092500	147577340	9940	9940	9950	9940	59
591	20240701	092400	146990840	9950	9910	9950	9910	355
592	20240701	092300	143468870	9910	9900	9920	9900	110
593	20240701	092200	142379700	9930	9930	9930	9900	177
594	20240701	092100	140626890	9930	9940	9940	9930	156
595	20240701	092000	139077770	9920	9960	9960	9920	120
596	20240701	091900	137884410	9970	9970	9970	9930	218
597	20240701	091800	135718950	9970	9970	9970	9900	299
598	20240701	091700	132741470	9960	9920	9970	9900	557
599	20240701	091600	127221090	9980	9960	9980	9900	78
600	20240701	091500	126445400	9980	9980	9980	9950	421
601	20240701	091400	122248880	9970	9950	9970	9950	583
602	20240701	091300	116447480	9960	9960	9980	9950	72
603	20240701	091200	115731000	9980	9960	9990	9950	530
604	20240701	091100	110454180	9970	9970	9980	9970	50
605	20240701	091000	109955660	10000	10010	10010	9990	66
606	20240701	090900	109295690	10020	10040	10040	10020	128
607	20240701	090800	108011930	10010	10100	10100	10010	450
608	20240701	090700	103500480	10050	10100	10120	10030	61
609	20240701	090600	102887220	10070	10070	10140	10070	1503
610	20240701	090500	87699600	10100	10040	10100	10000	476
611	20240701	090400	82924090	10040	10120	10120	10040	33
612	20240701	090300	82591350	10130	10090	10130	10020	2590
613	20240701	090200	56447470	10030	10100	10100	10020	394
614	20240701	090100	52485050	10100	9890	10100	9890	4588
615	20240701	090000	6855960	9890	9790	9900	9790	699